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
- 2012-12-13 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 | $26.55 | $37.94 | 1,799,300 | — | — |
| 2024-12-30 | $25.57 | $36.54 | 2,421,900 | — | — |
| 2024-12-27 | $25.40 | $36.30 | 1,753,600 | — | — |
| 2024-12-26 | $25.70 | $36.73 | 1,583,000 | — | — |
| 2024-12-24 | $25.66 | $36.67 | 777,000 | — | — |
| 2024-12-23 | $25.40 | $36.30 | 2,467,000 | — | — |
| 2024-12-20 | $25.15 | $35.94 | 6,487,600 | — | — |
| 2024-12-19 | $25.46 | $36.38 | 2,866,400 | — | — |
| 2024-12-18 | $26.58 | $37.98 | 4,353,700 | — | — |
| 2024-12-17 | $27.92 | $39.90 | 2,244,200 | — | — |
| 2024-12-16 | $27.84 | $39.79 | 2,387,400 | — | — |
| 2024-12-13 | $29.26 | $41.81 | 1,432,300 | — | — |
| 2024-12-12 | $29.72 | $42.47 | 2,097,100 | — | — |
| 2024-12-11 | $30.71 | $43.89 | 1,651,300 | — | — |
| 2024-12-10 | $30.42 | $43.47 | 1,410,600 | — | — |
| 2024-12-09 | $30.50 | $43.59 | 1,764,800 | — | — |
| 2024-12-06 | $30.22 | $43.19 | 1,481,900 | — | — |
| 2024-12-05 | $30.80 | $44.02 | 1,430,100 | — | — |
| 2024-12-04 | $31.30 | $44.73 | 1,878,600 | — | — |
| 2024-12-03 | $31.88 | $45.56 | 1,743,400 | — | — |
| 2024-12-02 | $32.70 | $46.73 | 2,345,100 | — | — |
| 2024-11-29 | $31.49 | $45.00 | 1,053,000 | — | — |
| 2024-11-27 | $31.39 | $44.86 | 1,764,500 | — | — |
| 2024-11-26 | $31.57 | $45.12 | 1,249,900 | — | — |
| 2024-11-25 | $31.78 | $45.42 | 1,656,600 | — | — |
| 2024-11-22 | $31.99 | $45.72 | 931,900 | — | — |
| 2024-11-21 | $32.15 | $45.94 | 1,721,600 | — | — |
| 2024-11-20 | $31.63 | $45.20 | 1,745,500 | — | — |
| 2024-11-19 | $31.55 | $45.09 | 2,449,000 | — | — |
| 2024-11-18 | $31.45 | $44.94 | 1,810,400 | — | — |
| 2024-11-15 | $30.72 | $43.90 | 1,691,200 | — | — |
| 2024-11-14 | $31.16 | $44.53 | 2,035,100 | — | — |
| 2024-11-13 | $30.34 | $43.36 | 1,595,900 | — | — |
| 2024-11-12 | $30.11 | $42.64 | 2,411,700 | — | — |
| 2024-11-11 | $30.82 | $43.64 | 2,222,500 | — | — |
| 2024-11-08 | $30.92 | $43.78 | 1,741,100 | — | — |
| 2024-11-07 | $30.58 | $43.30 | 2,277,500 | — | — |
| 2024-11-06 | $30.84 | $43.67 | 4,953,600 | — | — |
| 2024-11-05 | $28.84 | $40.84 | 2,363,700 | — | — |
| 2024-11-04 | $28.35 | $40.14 | 1,766,800 | — | — |
| 2024-11-01 | $28.08 | $39.76 | 2,739,900 | — | — |
| 2024-10-31 | $28.52 | $40.38 | 4,230,200 | — | — |
| 2024-10-30 | $28.83 | $40.82 | 3,927,900 | — | — |
| 2024-10-29 | $29.08 | $41.18 | 5,148,500 | — | — |
| 2024-10-28 | $31.60 | $44.75 | 1,443,600 | — | — |
| 2024-10-25 | $32.18 | $45.57 | 1,267,300 | — | — |
| 2024-10-24 | $31.85 | $45.10 | 2,130,700 | — | — |
| 2024-10-23 | $32.17 | $45.55 | 2,030,400 | — | — |
| 2024-10-22 | $33.07 | $46.83 | 1,480,100 | — | — |
| 2024-10-21 | $32.86 | $46.53 | 1,722,500 | — | — |
| 2024-10-18 | $33.70 | $47.72 | 2,291,700 | — | — |
| 2024-10-17 | $33.62 | $47.61 | 3,377,900 | — | — |
| 2024-10-16 | $32.40 | $45.88 | 2,011,400 | — | — |
| 2024-10-15 | $31.48 | $44.58 | 3,787,100 | — | — |
| 2024-10-14 | $32.71 | $46.32 | 1,510,200 | — | — |
| 2024-10-11 | $33.14 | $46.93 | 1,966,600 | — | — |
| 2024-10-10 | $33.20 | $47.01 | 1,277,400 | — | — |
| 2024-10-09 | $32.39 | $45.86 | 1,685,200 | — | — |
| 2024-10-08 | $31.72 | $44.92 | 2,590,400 | — | — |
| 2024-10-07 | $33.38 | $47.27 | 1,496,800 | — | — |
| 2024-10-04 | $32.99 | $46.71 | 2,366,100 | — | — |
| 2024-10-03 | $33.70 | $47.72 | 3,612,000 | — | — |
| 2024-10-02 | $31.21 | $44.19 | 2,546,700 | — | — |
| 2024-10-01 | $31.36 | $44.41 | 2,416,500 | — | — |
| 2024-09-30 | $30.95 | $43.83 | 2,033,200 | — | — |
| 2024-09-27 | $31.37 | $44.42 | 2,545,300 | — | — |
| 2024-09-26 | $31.35 | $44.39 | 2,882,700 | — | — |
| 2024-09-25 | $30.68 | $43.44 | 1,878,700 | — | — |
| 2024-09-24 | $31.19 | $44.17 | 2,057,100 | — | — |
| 2024-09-23 | $31.63 | $44.79 | 2,562,200 | — | — |
| 2024-09-20 | $32.02 | $45.34 | 5,585,800 | — | — |
| 2024-09-19 | $33.88 | $47.97 | 2,695,400 | — | — |
| 2024-09-18 | $33.22 | $47.04 | 2,250,700 | — | — |
| 2024-09-17 | $33.07 | $46.83 | 1,734,200 | — | — |
| 2024-09-16 | $32.52 | $46.05 | 1,700,700 | — | — |
| 2024-09-13 | $32.61 | $46.18 | 2,098,400 | — | — |
| 2024-09-12 | $31.50 | $44.60 | 1,956,300 | — | — |
| 2024-09-11 | $31.15 | $44.11 | 2,987,500 | — | — |
| 2024-09-10 | $32.33 | $45.78 | 3,222,400 | — | — |
| 2024-09-09 | $31.97 | $45.27 | 2,712,600 | — | — |
| 2024-09-06 | $32.33 | $45.78 | 2,846,000 | — | — |
| 2024-09-05 | $32.23 | $45.64 | 2,596,800 | — | — |
| 2024-09-04 | $33.06 | $46.81 | 2,642,500 | — | — |
| 2024-09-03 | $33.38 | $47.27 | 2,814,500 | — | — |
| 2024-08-30 | $34.06 | $48.23 | 2,593,200 | — | — |
| 2024-08-29 | $33.35 | $47.22 | 1,808,800 | — | — |
| 2024-08-28 | $32.62 | $46.19 | 2,277,300 | — | — |
| 2024-08-27 | $32.72 | $46.33 | 1,985,100 | — | — |
| 2024-08-26 | $33.38 | $47.27 | 1,877,400 | — | — |
| 2024-08-23 | $34.21 | $48.44 | 1,931,800 | — | — |
| 2024-08-22 | $33.55 | $47.51 | 1,406,400 | — | — |
| 2024-08-21 | $34.37 | $48.67 | 2,256,400 | — | — |
| 2024-08-20 | $34.07 | $48.24 | 3,894,600 | — | — |
| 2024-08-19 | $36.74 | $52.02 | 1,421,900 | — | — |
| 2024-08-16 | $36.75 | $52.04 | 1,516,000 | — | — |
| 2024-08-15 | $36.66 | $51.91 | 1,710,100 | — | — |
| 2024-08-14 | $36.49 | $51.32 | 1,454,400 | — | — |
| 2024-08-13 | $36.42 | $51.22 | 2,070,200 | — | — |
| 2024-08-12 | $37.41 | $52.61 | 2,807,400 | — | — |
| 2024-08-09 | $37.16 | $52.26 | 2,359,100 | — | — |
| 2024-08-08 | $37.60 | $52.88 | 2,434,400 | — | — |
| 2024-08-07 | $36.42 | $51.22 | 1,933,200 | — | — |
| 2024-08-06 | $35.96 | $50.57 | 3,107,500 | — | — |
| 2024-08-05 | $35.42 | $49.81 | 4,070,400 | — | — |
| 2024-08-02 | $36.20 | $50.91 | 2,856,800 | — | — |
| 2024-08-01 | $39.20 | $55.13 | 3,660,600 | — | — |
| 2024-07-31 | $40.75 | $57.31 | 3,078,100 | — | — |
| 2024-07-30 | $40.84 | $57.43 | 2,349,200 | — | — |
| 2024-07-29 | $39.01 | $54.86 | 1,851,900 | — | — |
| 2024-07-26 | $40.46 | $56.90 | 1,837,800 | — | — |
| 2024-07-25 | $40.24 | $56.59 | 2,512,200 | — | — |
| 2024-07-24 | $39.03 | $54.89 | 2,313,300 | — | — |
| 2024-07-23 | $38.23 | $53.76 | 1,535,600 | — | — |
| 2024-07-22 | $38.32 | $53.89 | 2,118,000 | — | — |
| 2024-07-19 | $38.75 | $54.49 | 2,211,200 | — | — |
| 2024-07-18 | $38.51 | $54.16 | 2,695,600 | — | — |
| 2024-07-17 | $39.93 | $56.15 | 2,231,900 | — | — |
| 2024-07-16 | $40.47 | $56.91 | 2,042,000 | — | — |
| 2024-07-15 | $40.40 | $56.82 | 2,547,100 | — | — |
| 2024-07-12 | $40.72 | $57.27 | 1,535,400 | — | — |
| 2024-07-11 | $40.77 | $57.34 | 2,358,000 | — | — |
| 2024-07-10 | $39.88 | $56.08 | 2,361,400 | — | — |
| 2024-07-09 | $41.32 | $58.11 | 1,549,500 | — | — |
| 2024-07-08 | $42.65 | $59.98 | 1,425,000 | — | — |
| 2024-07-05 | $43.43 | $61.08 | 1,234,800 | — | — |
| 2024-07-03 | $45.75 | $64.34 | 938,300 | — | — |
| 2024-07-02 | $46.25 | $65.04 | 1,915,400 | — | — |
| 2024-07-01 | $46.49 | $65.38 | 1,532,000 | — | — |
| 2024-06-28 | $46.02 | $64.72 | 2,140,500 | — | — |
| 2024-06-27 | $45.10 | $63.42 | 1,557,600 | — | — |
| 2024-06-26 | $45.27 | $63.66 | 1,682,500 | — | — |
| 2024-06-25 | $44.71 | $62.88 | 1,512,200 | — | — |
| 2024-06-24 | $44.40 | $62.44 | 1,867,600 | — | — |
| 2024-06-21 | $43.76 | $61.54 | 5,020,500 | — | — |
| 2024-06-20 | $44.21 | $62.17 | 2,758,100 | — | — |
| 2024-06-18 | $43.08 | $60.58 | 1,707,100 | — | — |
| 2024-06-17 | $44.01 | $61.89 | 1,254,400 | — | — |
| 2024-06-14 | $43.96 | $61.82 | 1,956,200 | — | — |
| 2024-06-13 | $44.95 | $63.21 | 1,696,900 | — | — |
| 2024-06-12 | $44.41 | $62.45 | 2,307,400 | — | — |
| 2024-06-11 | $46.08 | $64.80 | 1,511,400 | — | — |
| 2024-06-10 | $45.67 | $64.23 | 1,237,100 | — | — |
| 2024-06-07 | $46.25 | $65.04 | 1,762,600 | — | — |
| 2024-06-06 | $47.64 | $67.00 | 2,318,600 | — | — |
| 2024-06-05 | $45.77 | $64.37 | 2,405,100 | — | — |
| 2024-06-04 | $45.54 | $64.04 | 1,903,400 | — | — |
| 2024-06-03 | $45.37 | $63.80 | 1,610,800 | — | — |
| 2024-05-31 | $46.33 | $65.15 | 2,134,100 | — | — |
| 2024-05-30 | $44.59 | $62.71 | 2,786,400 | — | — |
| 2024-05-29 | $46.52 | $65.42 | 1,614,900 | — | — |
| 2024-05-28 | $49.26 | $69.28 | 939,200 | — | — |
| 2024-05-24 | $48.78 | $68.60 | 1,016,400 | — | — |
| 2024-05-23 | $48.95 | $68.84 | 1,205,700 | — | — |
| 2024-05-22 | $49.01 | $68.92 | 1,658,700 | — | — |
| 2024-05-21 | $50.00 | $70.32 | 2,143,600 | — | — |
| 2024-05-20 | $49.72 | $69.92 | 1,914,300 | — | — |
| 2024-05-17 | $51.47 | $72.38 | 2,099,700 | — | — |
| 2024-05-16 | $49.12 | $69.08 | 1,174,000 | — | — |
| 2024-05-15 | $48.72 | $68.52 | 1,180,800 | — | — |
| 2024-05-14 | $48.33 | $67.62 | 1,474,200 | — | — |
| 2024-05-13 | $47.96 | $67.10 | 1,681,400 | — | — |
| 2024-05-10 | $48.47 | $67.81 | 1,653,700 | — | — |
| 2024-05-09 | $49.87 | $69.77 | 2,128,900 | — | — |
| 2024-05-08 | $50.26 | $70.32 | 2,184,900 | — | — |
| 2024-05-07 | $51.04 | $71.41 | 1,831,600 | — | — |
| 2024-05-06 | $51.85 | $72.54 | 1,930,100 | — | — |
| 2024-05-03 | $51.86 | $72.55 | 1,899,900 | — | — |
| 2024-05-02 | $52.60 | $73.59 | 3,165,400 | — | — |
| 2024-05-01 | $52.19 | $73.02 | 1,894,500 | — | — |
| 2024-04-30 | $53.27 | $74.53 | 1,757,200 | — | — |
| 2024-04-29 | $57.88 | $80.98 | 990,700 | — | — |
| 2024-04-26 | $57.78 | $80.84 | 1,327,500 | — | — |
| 2024-04-25 | $57.50 | $80.44 | 1,086,500 | — | — |
| 2024-04-24 | $57.18 | $80.00 | 1,074,400 | — | — |
| 2024-04-23 | $57.39 | $80.29 | 1,277,600 | — | — |
| 2024-04-22 | $56.55 | $79.12 | 1,325,200 | — | — |
| 2024-04-19 | $55.92 | $78.23 | 2,340,600 | — | — |
| 2024-04-18 | $55.49 | $77.63 | 1,835,100 | — | — |
| 2024-04-17 | $57.27 | $80.12 | 1,309,700 | — | — |
| 2024-04-16 | $57.62 | $80.61 | 1,397,600 | — | — |
| 2024-04-15 | $58.60 | $81.98 | 1,272,200 | — | — |
| 2024-04-12 | $59.72 | $83.55 | 1,262,900 | — | — |
| 2024-04-11 | $60.06 | $84.03 | 1,141,700 | — | — |
| 2024-04-10 | $59.07 | $82.64 | 1,630,000 | — | — |
| 2024-04-09 | $58.84 | $82.32 | 1,423,100 | — | — |
| 2024-04-08 | $60.30 | $84.36 | 1,362,000 | — | — |
| 2024-04-05 | $62.04 | $86.80 | 1,232,300 | — | — |
| 2024-04-04 | $60.96 | $85.29 | 1,601,200 | — | — |
| 2024-04-03 | $61.29 | $85.75 | 1,720,200 | — | — |
| 2024-04-02 | $59.50 | $83.24 | 2,095,000 | — | — |
| 2024-04-01 | $58.58 | $81.96 | 1,521,200 | — | — |
| 2024-03-28 | $57.57 | $80.54 | 2,226,400 | — | — |
| 2024-03-27 | $56.08 | $78.46 | 1,052,900 | — | — |
| 2024-03-26 | $55.34 | $77.42 | 1,399,600 | — | — |
| 2024-03-25 | $56.31 | $78.78 | 1,548,900 | — | — |
| 2024-03-22 | $56.29 | $78.75 | 2,372,100 | — | — |
| 2024-03-21 | $56.72 | $79.35 | 1,979,700 | — | — |
| 2024-03-20 | $57.43 | $80.35 | 2,311,000 | — | — |
| 2024-03-19 | $56.25 | $78.70 | 2,557,900 | — | — |
| 2024-03-18 | $55.82 | $78.09 | 2,433,700 | — | — |
| 2024-03-15 | $56.65 | $79.26 | 5,183,000 | — | — |
| 2024-03-14 | $54.69 | $76.51 | 2,406,800 | — | — |
| 2024-03-13 | $54.96 | $76.89 | 4,853,300 | — | — |
| 2024-03-12 | $50.44 | $70.57 | 1,155,300 | — | — |
| 2024-03-11 | $50.07 | $70.05 | 1,671,500 | — | — |
| 2024-03-08 | $50.06 | $70.04 | 1,049,400 | — | — |
| 2024-03-07 | $50.47 | $70.61 | 2,190,300 | — | — |
| 2024-03-06 | $47.97 | $67.11 | 1,550,400 | — | — |
| 2024-03-05 | $47.88 | $66.99 | 1,824,800 | — | — |
| 2024-03-04 | $48.07 | $67.25 | 2,298,800 | — | — |
| 2024-03-01 | $48.75 | $68.20 | 2,217,700 | — | — |
| 2024-02-29 | $46.70 | $65.34 | 2,631,700 | — | — |
| 2024-02-28 | $45.81 | $64.09 | 2,122,200 | — | — |
| 2024-02-27 | $48.16 | $67.03 | 1,592,000 | — | — |
| 2024-02-26 | $48.35 | $67.29 | 1,774,800 | — | — |
| 2024-02-23 | $47.34 | $65.89 | 2,169,200 | — | — |
| 2024-02-22 | $46.99 | $65.40 | 3,419,000 | — | — |
| 2024-02-21 | $47.22 | $65.72 | 2,255,800 | — | — |
| 2024-02-20 | $46.43 | $64.62 | 5,062,300 | — | — |
| 2024-02-16 | $48.16 | $67.03 | 3,268,500 | — | — |
| 2024-02-15 | $51.06 | $71.06 | 4,993,300 | — | — |
| 2024-02-14 | $52.24 | $72.71 | 3,490,600 | — | — |
| 2024-02-13 | $52.48 | $73.04 | 2,024,100 | — | — |
| 2024-02-12 | $53.12 | $73.93 | 2,322,400 | — | — |
| 2024-02-09 | $53.35 | $74.25 | 2,016,700 | — | — |
| 2024-02-08 | $52.87 | $73.58 | 1,747,500 | — | — |
| 2024-02-07 | $52.54 | $73.12 | 2,671,600 | — | — |
| 2024-02-06 | $49.90 | $69.45 | 2,461,400 | — | — |
| 2024-02-05 | $50.72 | $70.59 | 1,767,000 | — | — |
| 2024-02-02 | $49.31 | $68.63 | 1,595,600 | — | — |
| 2024-02-01 | $50.23 | $69.91 | 2,893,100 | — | — |
| 2024-01-31 | $50.51 | $70.30 | 2,207,100 | — | — |
| 2024-01-30 | $51.29 | $71.38 | 2,911,000 | — | — |
| 2024-01-29 | $48.91 | $68.07 | 2,774,000 | — | — |
| 2024-01-26 | $48.54 | $67.56 | 2,141,000 | — | — |
| 2024-01-25 | $46.05 | $64.09 | 2,403,300 | — | — |
| 2024-01-24 | $44.79 | $62.34 | 1,812,400 | — | — |
| 2024-01-23 | $43.87 | $61.06 | 2,291,300 | — | — |
| 2024-01-22 | $43.05 | $59.92 | 1,627,600 | — | — |
| 2024-01-19 | $42.72 | $59.46 | 1,714,000 | — | — |
| 2024-01-18 | $42.14 | $58.65 | 2,333,700 | — | — |
| 2024-01-17 | $41.17 | $57.30 | 2,980,400 | — | — |
| 2024-01-16 | $42.10 | $58.59 | 4,138,300 | — | — |
| 2024-01-12 | $42.86 | $59.65 | 2,230,700 | — | — |
| 2024-01-11 | $41.73 | $58.08 | 1,394,300 | — | — |
| 2024-01-10 | $40.95 | $56.99 | 1,236,900 | — | — |
| 2024-01-09 | $41.47 | $57.72 | 1,466,900 | — | — |
| 2024-01-08 | $41.88 | $58.29 | 2,218,300 | — | — |
| 2024-01-05 | $42.02 | $58.48 | 3,206,900 | — | — |
| 2024-01-04 | $42.95 | $59.78 | 2,426,100 | — | — |
| 2024-01-03 | $43.89 | $61.09 | 3,662,500 | — | — |
| 2024-01-02 | $44.40 | $61.79 | 1,868,200 | — | — |