Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-10-06 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $36.95 | $73.46 | 1,473,200 | — | — |
| 2024-12-30 | $36.76 | $73.09 | 970,600 | — | — |
| 2024-12-27 | $36.56 | $72.69 | 906,300 | — | — |
| 2024-12-26 | $36.57 | $72.71 | 1,339,400 | — | — |
| 2024-12-24 | $36.89 | $73.34 | 1,453,900 | — | — |
| 2024-12-23 | $36.57 | $72.71 | 2,435,300 | — | — |
| 2024-12-20 | $36.41 | $72.39 | 2,081,000 | — | — |
| 2024-12-19 | $36.07 | $71.71 | 2,619,400 | — | — |
| 2024-12-18 | $35.87 | $71.32 | 1,899,000 | — | — |
| 2024-12-17 | $37.01 | $73.58 | 1,650,300 | — | — |
| 2024-12-16 | $37.37 | $74.30 | 2,781,200 | — | — |
| 2024-12-13 | $38.35 | $75.28 | 885,000 | — | — |
| 2024-12-12 | $38.60 | $75.77 | 730,300 | — | — |
| 2024-12-11 | $38.95 | $76.46 | 684,400 | — | — |
| 2024-12-10 | $38.97 | $76.50 | 852,100 | — | — |
| 2024-12-09 | $39.26 | $77.07 | 3,263,700 | — | — |
| 2024-12-06 | $39.44 | $77.42 | 1,806,800 | — | — |
| 2024-12-05 | $40.57 | $79.64 | 1,830,700 | — | — |
| 2024-12-04 | $40.12 | $78.76 | 1,681,600 | — | — |
| 2024-12-03 | $40.17 | $78.86 | 1,463,600 | — | — |
| 2024-12-02 | $40.19 | $78.90 | 1,341,800 | — | — |
| 2024-11-29 | $41.37 | $81.21 | 590,600 | — | — |
| 2024-11-27 | $41.19 | $80.86 | 707,200 | — | — |
| 2024-11-26 | $41.22 | $80.92 | 1,052,900 | — | — |
| 2024-11-25 | $41.62 | $81.70 | 3,460,700 | — | — |
| 2024-11-22 | $42.93 | $84.27 | 1,347,500 | — | — |
| 2024-11-21 | $43.17 | $84.75 | 649,500 | — | — |
| 2024-11-20 | $42.47 | $83.37 | 740,600 | — | — |
| 2024-11-19 | $42.42 | $83.27 | 1,328,600 | — | — |
| 2024-11-18 | $41.81 | $82.08 | 994,400 | — | — |
| 2024-11-15 | $41.64 | $81.74 | 1,019,100 | — | — |
| 2024-11-14 | $41.79 | $82.04 | 1,290,300 | — | — |
| 2024-11-13 | $41.51 | $81.49 | 592,900 | — | — |
| 2024-11-12 | $41.44 | $81.35 | 1,204,400 | — | — |
| 2024-11-11 | $41.40 | $81.27 | 580,500 | — | — |
| 2024-11-08 | $40.97 | $80.43 | 627,900 | — | — |
| 2024-11-07 | $41.22 | $80.92 | 1,077,900 | — | — |
| 2024-11-06 | $40.54 | $79.58 | 2,326,800 | — | — |
| 2024-11-05 | $42.25 | $82.94 | 589,300 | — | — |
| 2024-11-04 | $42.03 | $82.51 | 608,800 | — | — |
| 2024-11-01 | $41.60 | $81.66 | 665,500 | — | — |
| 2024-10-31 | $41.79 | $82.04 | 788,100 | — | — |
| 2024-10-30 | $41.91 | $82.27 | 682,800 | — | — |
| 2024-10-29 | $41.83 | $82.11 | 740,300 | — | — |
| 2024-10-28 | $42.13 | $82.70 | 586,100 | — | — |
| 2024-10-25 | $42.50 | $83.43 | 376,100 | — | — |
| 2024-10-24 | $42.60 | $83.63 | 402,500 | — | — |
| 2024-10-23 | $42.61 | $83.65 | 407,500 | — | — |
| 2024-10-22 | $42.97 | $84.35 | 618,000 | — | — |
| 2024-10-21 | $42.96 | $84.33 | 564,300 | — | — |
| 2024-10-18 | $43.05 | $84.51 | 537,200 | — | — |
| 2024-10-17 | $43.35 | $85.10 | 892,800 | — | — |
| 2024-10-16 | $43.00 | $84.41 | 683,100 | — | — |
| 2024-10-15 | $42.37 | $83.17 | 785,100 | — | — |
| 2024-10-14 | $42.28 | $83.00 | 621,400 | — | — |
| 2024-10-11 | $42.71 | $83.84 | 891,000 | — | — |
| 2024-10-10 | $42.36 | $83.15 | 493,700 | — | — |
| 2024-10-09 | $42.44 | $83.31 | 433,900 | — | — |
| 2024-10-08 | $42.23 | $82.90 | 796,700 | — | — |
| 2024-10-07 | $42.63 | $83.69 | 2,376,800 | — | — |
| 2024-10-04 | $42.67 | $83.76 | 1,773,800 | — | — |
| 2024-10-03 | $42.43 | $83.29 | 1,582,800 | — | — |
| 2024-10-02 | $42.29 | $83.02 | 1,195,700 | — | — |
| 2024-10-01 | $41.94 | $82.33 | 668,800 | — | — |
| 2024-09-30 | $41.24 | $80.96 | 718,700 | — | — |
| 2024-09-27 | $41.16 | $80.80 | 880,700 | — | — |
| 2024-09-26 | $41.16 | $80.80 | 935,000 | — | — |
| 2024-09-25 | $41.11 | $80.70 | 631,800 | — | — |
| 2024-09-24 | $41.35 | $81.17 | 1,219,300 | — | — |
| 2024-09-23 | $41.12 | $80.72 | 701,200 | — | — |
| 2024-09-20 | $40.59 | $79.68 | 1,704,400 | — | — |
| 2024-09-19 | $40.35 | $79.21 | 784,100 | — | — |
| 2024-09-18 | $40.17 | $78.86 | 1,071,500 | — | — |
| 2024-09-17 | $40.66 | $79.82 | 1,611,000 | — | — |
| 2024-09-16 | $40.73 | $79.96 | 3,136,000 | — | — |
| 2024-09-13 | $41.28 | $80.04 | 1,370,800 | — | — |
| 2024-09-12 | $40.80 | $79.11 | 889,100 | — | — |
| 2024-09-11 | $40.32 | $78.18 | 1,363,200 | — | — |
| 2024-09-10 | $40.60 | $78.72 | 1,225,300 | — | — |
| 2024-09-09 | $40.95 | $79.40 | 3,868,800 | — | — |
| 2024-09-06 | $40.46 | $78.45 | 1,982,800 | — | — |
| 2024-09-05 | $40.64 | $78.80 | 2,000,500 | — | — |
| 2024-09-04 | $40.59 | $78.70 | 1,899,300 | — | — |
| 2024-09-03 | $40.41 | $78.35 | 3,241,400 | — | — |
| 2024-08-30 | $40.28 | $78.10 | 857,200 | — | — |
| 2024-08-29 | $40.03 | $77.61 | 1,219,600 | — | — |
| 2024-08-28 | $39.91 | $77.38 | 987,800 | — | — |
| 2024-08-27 | $40.19 | $77.92 | 1,072,600 | — | — |
| 2024-08-26 | $40.30 | $78.14 | 1,188,000 | — | — |
| 2024-08-23 | $39.82 | $77.21 | 1,219,200 | — | — |
| 2024-08-22 | $39.17 | $75.95 | 845,000 | — | — |
| 2024-08-21 | $38.98 | $75.58 | 924,300 | — | — |
| 2024-08-20 | $38.66 | $74.96 | 1,188,200 | — | — |
| 2024-08-19 | $38.65 | $74.94 | 1,327,500 | — | — |
| 2024-08-16 | $38.37 | $74.40 | 1,696,400 | — | — |
| 2024-08-15 | $38.35 | $74.36 | 1,462,700 | — | — |
| 2024-08-14 | $38.16 | $73.99 | 904,200 | — | — |
| 2024-08-13 | $38.07 | $73.81 | 1,248,300 | — | — |
| 2024-08-12 | $37.97 | $73.62 | 1,098,900 | — | — |
| 2024-08-09 | $38.69 | $75.02 | 1,224,900 | — | — |
| 2024-08-08 | $38.58 | $74.80 | 909,200 | — | — |
| 2024-08-07 | $38.31 | $74.28 | 1,093,600 | — | — |
| 2024-08-06 | $38.05 | $73.78 | 1,396,100 | — | — |
| 2024-08-05 | $37.70 | $73.10 | 1,451,500 | — | — |
| 2024-08-02 | $38.19 | $74.05 | 1,595,700 | — | — |
| 2024-08-01 | $38.47 | $74.59 | 1,215,000 | — | — |
| 2024-07-31 | $38.74 | $75.11 | 1,154,700 | — | — |
| 2024-07-30 | $38.41 | $74.47 | 1,072,300 | — | — |
| 2024-07-29 | $38.06 | $73.79 | 733,600 | — | — |
| 2024-07-26 | $38.29 | $74.24 | 1,138,900 | — | — |
| 2024-07-25 | $38.11 | $73.89 | 832,800 | — | — |
| 2024-07-24 | $38.26 | $74.18 | 812,900 | — | — |
| 2024-07-23 | $38.38 | $74.41 | 1,229,800 | — | — |
| 2024-07-22 | $38.16 | $73.99 | 876,800 | — | — |
| 2024-07-19 | $37.89 | $73.46 | 725,300 | — | — |
| 2024-07-18 | $37.83 | $73.35 | 826,300 | — | — |
| 2024-07-17 | $37.66 | $73.02 | 568,100 | — | — |
| 2024-07-16 | $37.57 | $72.84 | 754,500 | — | — |
| 2024-07-15 | $37.52 | $72.75 | 837,900 | — | — |
| 2024-07-12 | $37.77 | $73.23 | 528,700 | — | — |
| 2024-07-11 | $37.52 | $72.75 | 1,428,000 | — | — |
| 2024-07-10 | $37.61 | $72.92 | 1,483,300 | — | — |
| 2024-07-09 | $37.18 | $72.09 | 1,740,400 | — | — |
| 2024-07-08 | $37.23 | $72.19 | 817,900 | — | — |
| 2024-07-05 | $37.49 | $72.69 | 1,197,800 | — | — |
| 2024-07-03 | $37.62 | $72.94 | 550,100 | — | — |
| 2024-07-02 | $37.45 | $72.61 | 1,001,300 | — | — |
| 2024-07-01 | $36.86 | $71.47 | 468,500 | — | — |
| 2024-06-28 | $37.08 | $71.89 | 1,078,300 | — | — |
| 2024-06-27 | $37.19 | $72.11 | 1,105,900 | — | — |
| 2024-06-26 | $36.71 | $71.18 | 1,141,200 | — | — |
| 2024-06-25 | $36.72 | $71.20 | 817,900 | — | — |
| 2024-06-24 | $36.64 | $71.04 | 5,084,200 | — | — |
| 2024-06-21 | $35.94 | $69.68 | 1,753,300 | — | — |
| 2024-06-20 | $36.21 | $70.21 | 1,062,000 | — | — |
| 2024-06-18 | $36.23 | $70.25 | 1,392,000 | — | — |
| 2024-06-17 | $36.10 | $69.99 | 2,377,300 | — | — |
| 2024-06-14 | $37.05 | $70.86 | 906,900 | — | — |
| 2024-06-13 | $37.10 | $70.96 | 1,870,900 | — | — |
| 2024-06-12 | $37.34 | $71.42 | 924,800 | — | — |
| 2024-06-11 | $37.15 | $71.05 | 934,300 | — | — |
| 2024-06-10 | $37.28 | $71.30 | 1,695,600 | — | — |
| 2024-06-07 | $37.04 | $70.84 | 617,000 | — | — |
| 2024-06-06 | $37.35 | $71.43 | 1,068,400 | — | — |
| 2024-06-05 | $36.66 | $70.11 | 714,200 | — | — |
| 2024-06-04 | $36.69 | $70.17 | 758,500 | — | — |
| 2024-06-03 | $36.87 | $70.52 | 1,136,100 | — | — |
| 2024-05-31 | $37.13 | $71.01 | 1,312,400 | — | — |
| 2024-05-30 | $36.24 | $69.31 | 810,700 | — | — |
| 2024-05-29 | $36.38 | $69.58 | 1,121,700 | — | — |
| 2024-05-28 | $36.77 | $70.33 | 848,300 | — | — |
| 2024-05-24 | $36.52 | $69.85 | 2,049,900 | — | — |
| 2024-05-23 | $36.27 | $69.37 | 2,557,700 | — | — |
| 2024-05-22 | $36.63 | $70.06 | 1,765,000 | — | — |
| 2024-05-21 | $37.13 | $71.01 | 2,197,900 | — | — |
| 2024-05-20 | $37.20 | $71.15 | 601,200 | — | — |
| 2024-05-17 | $36.94 | $70.65 | 643,500 | — | — |
| 2024-05-16 | $37.10 | $70.96 | 811,100 | — | — |
| 2024-05-15 | $37.25 | $71.24 | 859,200 | — | — |
| 2024-05-14 | $37.08 | $70.92 | 640,900 | — | — |
| 2024-05-13 | $36.87 | $70.52 | 807,200 | — | — |
| 2024-05-10 | $36.84 | $70.46 | 1,711,300 | — | — |
| 2024-05-09 | $36.64 | $70.08 | 1,243,900 | — | — |
| 2024-05-08 | $36.47 | $69.75 | 1,543,300 | — | — |
| 2024-05-07 | $36.03 | $68.91 | 759,200 | — | — |
| 2024-05-06 | $35.89 | $68.64 | 926,400 | — | — |
| 2024-05-03 | $35.51 | $67.92 | 705,600 | — | — |
| 2024-05-02 | $35.38 | $67.67 | 1,106,100 | — | — |
| 2024-05-01 | $34.70 | $66.37 | 1,346,900 | — | — |
| 2024-04-30 | $35.20 | $67.32 | 804,000 | — | — |
| 2024-04-29 | $36.08 | $69.01 | 806,300 | — | — |
| 2024-04-26 | $35.82 | $68.51 | 725,000 | — | — |
| 2024-04-25 | $35.71 | $68.30 | 639,400 | — | — |
| 2024-04-24 | $35.49 | $67.88 | 797,300 | — | — |
| 2024-04-23 | $35.49 | $67.88 | 582,000 | — | — |
| 2024-04-22 | $35.10 | $67.13 | 757,300 | — | — |
| 2024-04-19 | $34.88 | $66.71 | 1,917,800 | — | — |
| 2024-04-18 | $34.29 | $65.58 | 881,600 | — | — |
| 2024-04-17 | $34.14 | $65.30 | 735,500 | — | — |
| 2024-04-16 | $34.20 | $65.41 | 1,023,300 | — | — |
| 2024-04-15 | $34.49 | $65.96 | 1,039,000 | — | — |
| 2024-04-12 | $34.71 | $66.39 | 1,139,800 | — | — |
| 2024-04-11 | $35.10 | $67.13 | 1,355,900 | — | — |
| 2024-04-10 | $35.18 | $67.28 | 1,148,100 | — | — |
| 2024-04-09 | $35.51 | $67.92 | 1,014,100 | — | — |
| 2024-04-08 | $35.89 | $68.64 | 825,600 | — | — |
| 2024-04-05 | $35.84 | $68.55 | 1,587,200 | — | — |
| 2024-04-04 | $35.71 | $68.30 | 1,950,100 | — | — |
| 2024-04-03 | $35.56 | $68.01 | 868,300 | — | — |
| 2024-04-02 | $35.35 | $67.61 | 929,400 | — | — |
| 2024-04-01 | $35.44 | $67.78 | 3,085,600 | — | — |
| 2024-03-28 | $35.34 | $67.59 | 1,077,500 | — | — |
| 2024-03-27 | $35.09 | $67.11 | 612,900 | — | — |
| 2024-03-26 | $34.82 | $66.60 | 738,200 | — | — |
| 2024-03-25 | $34.84 | $66.63 | 1,126,800 | — | — |
| 2024-03-22 | $34.75 | $66.46 | 881,100 | — | — |
| 2024-03-21 | $34.94 | $66.83 | 766,500 | — | — |
| 2024-03-20 | $35.01 | $66.96 | 840,500 | — | — |
| 2024-03-19 | $35.02 | $66.98 | 942,600 | — | — |
| 2024-03-18 | $34.92 | $66.79 | 802,800 | — | — |
| 2024-03-15 | $34.99 | $66.92 | 841,400 | — | — |
| 2024-03-14 | $35.07 | $67.07 | 987,600 | — | — |
| 2024-03-13 | $35.93 | $67.77 | 749,400 | — | — |
| 2024-03-12 | $35.69 | $67.32 | 856,000 | — | — |
| 2024-03-11 | $35.71 | $67.36 | 727,000 | — | — |
| 2024-03-08 | $35.48 | $66.92 | 901,900 | — | — |
| 2024-03-07 | $35.54 | $67.03 | 1,097,400 | — | — |
| 2024-03-06 | $35.17 | $66.34 | 813,400 | — | — |
| 2024-03-05 | $34.67 | $65.39 | 1,911,600 | — | — |
| 2024-03-04 | $34.62 | $65.30 | 1,277,400 | — | — |
| 2024-03-01 | $35.03 | $66.07 | 2,235,300 | — | — |
| 2024-02-29 | $34.81 | $65.66 | 2,085,400 | — | — |
| 2024-02-28 | $34.75 | $65.54 | 800,300 | — | — |
| 2024-02-27 | $34.90 | $65.83 | 1,260,400 | — | — |
| 2024-02-26 | $34.63 | $65.32 | 828,500 | — | — |
| 2024-02-23 | $34.69 | $65.43 | 1,458,500 | — | — |
| 2024-02-22 | $34.43 | $64.94 | 1,155,000 | — | — |
| 2024-02-21 | $34.23 | $64.56 | 856,400 | — | — |
| 2024-02-20 | $33.65 | $63.47 | 1,308,700 | — | — |
| 2024-02-16 | $34.03 | $64.19 | 1,037,100 | — | — |
| 2024-02-15 | $33.92 | $63.98 | 1,166,400 | — | — |
| 2024-02-14 | $33.49 | $63.17 | 706,700 | — | — |
| 2024-02-13 | $33.20 | $62.62 | 785,800 | — | — |
| 2024-02-12 | $33.90 | $63.94 | 769,600 | — | — |
| 2024-02-09 | $33.57 | $63.32 | 611,900 | — | — |
| 2024-02-08 | $33.75 | $63.66 | 791,700 | — | — |
| 2024-02-07 | $33.72 | $63.60 | 699,500 | — | — |
| 2024-02-06 | $33.59 | $63.36 | 747,300 | — | — |
| 2024-02-05 | $33.52 | $63.22 | 1,560,600 | — | — |
| 2024-02-02 | $34.14 | $64.39 | 1,232,500 | — | — |
| 2024-02-01 | $34.48 | $65.04 | 1,584,800 | — | — |
| 2024-01-31 | $34.43 | $64.94 | 1,306,300 | — | — |
| 2024-01-30 | $34.83 | $65.70 | 575,000 | — | — |
| 2024-01-29 | $34.75 | $65.54 | 569,100 | — | — |
| 2024-01-26 | $34.68 | $65.41 | 672,100 | — | — |
| 2024-01-25 | $34.50 | $65.07 | 626,000 | — | — |
| 2024-01-24 | $34.19 | $64.49 | 814,600 | — | — |
| 2024-01-23 | $33.99 | $64.11 | 751,300 | — | — |
| 2024-01-22 | $33.76 | $63.68 | 1,110,000 | — | — |
| 2024-01-19 | $33.76 | $63.68 | 715,600 | — | — |
| 2024-01-18 | $33.64 | $63.45 | 752,200 | — | — |
| 2024-01-17 | $33.59 | $63.36 | 1,256,500 | — | — |
| 2024-01-16 | $33.98 | $64.09 | 781,300 | — | — |
| 2024-01-12 | $34.47 | $65.02 | 754,800 | — | — |
| 2024-01-11 | $34.31 | $64.71 | 1,466,300 | — | — |
| 2024-01-10 | $34.28 | $64.66 | 823,800 | — | — |
| 2024-01-09 | $33.85 | $63.85 | 1,102,200 | — | — |
| 2024-01-08 | $34.37 | $64.83 | 790,500 | — | — |
| 2024-01-05 | $34.38 | $64.85 | 1,329,900 | — | — |
| 2024-01-04 | $34.43 | $64.94 | 1,770,600 | — | — |
| 2024-01-03 | $34.43 | $64.94 | 951,600 | — | — |
| 2024-01-02 | $34.24 | $64.58 | 849,700 | — | — |