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
- 2013-07-19 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 | $38.66 | $51.82 | 1,440,600 | — | — |
| 2024-12-30 | $38.71 | $51.33 | 1,303,800 | — | — |
| 2024-12-27 | $38.71 | $51.33 | 896,500 | — | — |
| 2024-12-26 | $39.06 | $51.80 | 1,012,800 | — | — |
| 2024-12-24 | $38.67 | $51.28 | 588,400 | — | — |
| 2024-12-23 | $38.38 | $50.89 | 1,712,400 | — | — |
| 2024-12-20 | $38.02 | $50.42 | 5,193,800 | — | — |
| 2024-12-19 | $37.97 | $50.35 | 3,394,200 | — | — |
| 2024-12-18 | $38.11 | $50.54 | 2,180,900 | — | — |
| 2024-12-17 | $39.92 | $52.94 | 2,482,700 | — | — |
| 2024-12-16 | $40.05 | $53.11 | 2,466,000 | — | — |
| 2024-12-13 | $40.87 | $54.20 | 1,981,600 | — | — |
| 2024-12-12 | $40.31 | $53.45 | 1,250,400 | — | — |
| 2024-12-11 | $40.68 | $53.94 | 1,735,900 | — | — |
| 2024-12-10 | $41.20 | $54.63 | 2,153,900 | — | — |
| 2024-12-09 | $41.72 | $55.32 | 4,115,200 | — | — |
| 2024-12-06 | $40.03 | $53.08 | 2,601,100 | — | — |
| 2024-12-05 | $40.81 | $54.12 | 1,766,600 | — | — |
| 2024-12-04 | $41.37 | $54.86 | 1,620,500 | — | — |
| 2024-12-03 | $42.10 | $55.83 | 1,458,700 | — | — |
| 2024-12-02 | $42.13 | $55.87 | 1,723,000 | — | — |
| 2024-11-29 | $42.08 | $55.80 | 1,430,100 | — | — |
| 2024-11-27 | $42.55 | $56.42 | 1,110,000 | — | — |
| 2024-11-26 | $42.35 | $56.16 | 2,371,000 | — | — |
| 2024-11-25 | $42.88 | $56.86 | 2,797,400 | — | — |
| 2024-11-22 | $42.08 | $55.80 | 2,239,500 | — | — |
| 2024-11-21 | $41.97 | $55.65 | 1,610,800 | — | — |
| 2024-11-20 | $42.68 | $56.60 | 966,700 | — | — |
| 2024-11-19 | $42.95 | $56.95 | 1,721,300 | — | — |
| 2024-11-18 | $42.70 | $56.62 | 1,756,500 | — | — |
| 2024-11-15 | $42.01 | $55.71 | 1,591,000 | — | — |
| 2024-11-14 | $41.74 | $55.35 | 2,172,800 | — | — |
| 2024-11-13 | $41.86 | $55.51 | 2,150,100 | — | — |
| 2024-11-12 | $41.41 | $54.91 | 2,285,100 | — | — |
| 2024-11-11 | $42.76 | $56.70 | 1,670,100 | — | — |
| 2024-11-08 | $43.11 | $57.17 | 1,223,700 | — | — |
| 2024-11-07 | $42.59 | $56.48 | 1,403,100 | — | — |
| 2024-11-06 | $42.70 | $56.62 | 2,841,800 | — | — |
| 2024-11-05 | $43.74 | $58.00 | 2,142,100 | — | — |
| 2024-11-04 | $43.17 | $57.25 | 1,572,000 | — | — |
| 2024-11-01 | $42.55 | $56.42 | 1,522,200 | — | — |
| 2024-10-31 | $42.89 | $56.87 | 1,844,500 | — | — |
| 2024-10-30 | $44.03 | $58.39 | 1,505,200 | — | — |
| 2024-10-29 | $44.00 | $58.35 | 2,306,600 | — | — |
| 2024-10-28 | $44.25 | $58.68 | 2,137,200 | — | — |
| 2024-10-25 | $43.35 | $57.48 | 1,849,400 | — | — |
| 2024-10-24 | $44.58 | $59.12 | 1,125,200 | — | — |
| 2024-10-23 | $45.09 | $59.79 | 1,585,700 | — | — |
| 2024-10-22 | $44.65 | $59.21 | 3,606,800 | — | — |
| 2024-10-21 | $44.69 | $59.26 | 2,991,400 | — | — |
| 2024-10-18 | $46.03 | $61.04 | 3,238,900 | — | — |
| 2024-10-17 | $44.93 | $59.58 | 5,468,500 | — | — |
| 2024-10-16 | $49.41 | $65.52 | 2,259,500 | — | — |
| 2024-10-15 | $47.75 | $63.32 | 1,741,800 | — | — |
| 2024-10-14 | $47.31 | $62.74 | 921,300 | — | — |
| 2024-10-11 | $47.34 | $62.78 | 1,099,500 | — | — |
| 2024-10-10 | $46.55 | $61.73 | 1,345,900 | — | — |
| 2024-10-09 | $47.02 | $62.35 | 1,365,000 | — | — |
| 2024-10-08 | $47.09 | $62.44 | 1,145,600 | — | — |
| 2024-10-07 | $47.45 | $62.92 | 1,093,100 | — | — |
| 2024-10-04 | $48.40 | $64.18 | 1,355,700 | — | — |
| 2024-10-03 | $48.79 | $64.70 | 1,205,200 | — | — |
| 2024-10-02 | $48.92 | $64.87 | 1,192,900 | — | — |
| 2024-10-01 | $49.45 | $65.57 | 1,617,500 | — | — |
| 2024-09-30 | $50.31 | $66.71 | 1,597,900 | — | — |
| 2024-09-27 | $50.51 | $66.42 | 984,400 | — | — |
| 2024-09-26 | $50.58 | $66.52 | 1,701,600 | — | — |
| 2024-09-25 | $51.65 | $67.92 | 1,289,700 | — | — |
| 2024-09-24 | $52.02 | $68.41 | 1,654,400 | — | — |
| 2024-09-23 | $51.81 | $68.13 | 1,252,200 | — | — |
| 2024-09-20 | $51.13 | $67.24 | 2,602,000 | — | — |
| 2024-09-19 | $52.18 | $68.62 | 1,800,600 | — | — |
| 2024-09-18 | $51.02 | $67.10 | 1,339,000 | — | — |
| 2024-09-17 | $51.26 | $67.41 | 2,163,200 | — | — |
| 2024-09-16 | $51.23 | $67.37 | 1,813,200 | — | — |
| 2024-09-13 | $50.59 | $66.53 | 1,702,900 | — | — |
| 2024-09-12 | $49.58 | $65.20 | 1,728,800 | — | — |
| 2024-09-11 | $50.19 | $66.00 | 1,522,900 | — | — |
| 2024-09-10 | $50.56 | $66.49 | 893,200 | — | — |
| 2024-09-09 | $49.86 | $65.57 | 3,415,700 | — | — |
| 2024-09-06 | $49.35 | $64.90 | 2,520,800 | — | — |
| 2024-09-05 | $50.17 | $65.98 | 1,256,700 | — | — |
| 2024-09-04 | $50.43 | $66.32 | 1,237,500 | — | — |
| 2024-09-03 | $50.90 | $66.94 | 1,441,500 | — | — |
| 2024-08-30 | $50.92 | $66.96 | 1,954,000 | — | — |
| 2024-08-29 | $50.16 | $65.96 | 1,906,000 | — | — |
| 2024-08-28 | $50.95 | $67.00 | 1,140,800 | — | — |
| 2024-08-27 | $52.25 | $68.71 | 999,500 | — | — |
| 2024-08-26 | $52.07 | $68.48 | 1,087,400 | — | — |
| 2024-08-23 | $52.03 | $68.42 | 859,200 | — | — |
| 2024-08-22 | $51.21 | $67.35 | 639,900 | — | — |
| 2024-08-21 | $51.26 | $67.41 | 1,109,000 | — | — |
| 2024-08-20 | $50.97 | $67.03 | 1,140,300 | — | — |
| 2024-08-19 | $50.99 | $67.06 | 1,018,900 | — | — |
| 2024-08-16 | $50.30 | $66.15 | 1,494,500 | — | — |
| 2024-08-15 | $50.31 | $66.16 | 1,244,900 | — | — |
| 2024-08-14 | $49.62 | $65.25 | 870,100 | — | — |
| 2024-08-13 | $49.85 | $65.56 | 1,056,400 | — | — |
| 2024-08-12 | $49.10 | $64.57 | 965,600 | — | — |
| 2024-08-09 | $49.70 | $65.36 | 773,800 | — | — |
| 2024-08-08 | $49.92 | $65.65 | 1,441,900 | — | — |
| 2024-08-07 | $48.83 | $64.22 | 1,486,700 | — | — |
| 2024-08-06 | $48.79 | $64.16 | 1,256,700 | — | — |
| 2024-08-05 | $47.44 | $62.39 | 1,388,900 | — | — |
| 2024-08-02 | $49.17 | $64.66 | 1,496,600 | — | — |
| 2024-08-01 | $50.47 | $66.37 | 1,449,900 | — | — |
| 2024-07-31 | $50.11 | $65.90 | 2,219,700 | — | — |
| 2024-07-30 | $49.51 | $65.11 | 1,436,500 | — | — |
| 2024-07-29 | $49.31 | $64.85 | 947,700 | — | — |
| 2024-07-26 | $49.05 | $64.50 | 1,097,400 | — | — |
| 2024-07-25 | $48.17 | $63.35 | 2,185,700 | — | — |
| 2024-07-24 | $48.54 | $63.83 | 1,421,000 | — | — |
| 2024-07-23 | $49.41 | $64.98 | 1,649,100 | — | — |
| 2024-07-22 | $49.68 | $65.33 | 1,379,500 | — | — |
| 2024-07-19 | $49.11 | $64.58 | 1,434,400 | — | — |
| 2024-07-18 | $48.84 | $64.23 | 2,459,300 | — | — |
| 2024-07-17 | $49.69 | $65.35 | 5,587,900 | — | — |
| 2024-07-16 | $49.69 | $65.35 | 2,885,600 | — | — |
| 2024-07-15 | $49.98 | $65.73 | 1,847,200 | — | — |
| 2024-07-12 | $49.24 | $64.75 | 2,124,500 | — | — |
| 2024-07-11 | $49.13 | $64.61 | 2,610,600 | — | — |
| 2024-07-10 | $46.80 | $61.55 | 1,589,800 | — | — |
| 2024-07-09 | $45.31 | $59.59 | 957,200 | — | — |
| 2024-07-08 | $45.67 | $60.06 | 1,612,300 | — | — |
| 2024-07-05 | $45.52 | $59.86 | 1,004,600 | — | — |
| 2024-07-03 | $45.21 | $59.45 | 918,000 | — | — |
| 2024-07-02 | $44.88 | $59.02 | 1,269,600 | — | — |
| 2024-07-01 | $44.45 | $58.46 | 1,185,900 | — | — |
| 2024-06-28 | $44.59 | $58.64 | 1,988,700 | — | — |
| 2024-06-27 | $44.46 | $57.92 | 874,900 | — | — |
| 2024-06-26 | $43.88 | $57.16 | 2,254,400 | — | — |
| 2024-06-25 | $44.41 | $57.85 | 1,491,200 | — | — |
| 2024-06-24 | $44.93 | $58.53 | 1,487,600 | — | — |
| 2024-06-21 | $44.52 | $58.00 | 3,168,500 | — | — |
| 2024-06-20 | $44.30 | $57.71 | 1,414,200 | — | — |
| 2024-06-18 | $44.02 | $57.35 | 1,527,000 | — | — |
| 2024-06-17 | $45.08 | $58.73 | 719,600 | — | — |
| 2024-06-14 | $44.83 | $58.40 | 727,000 | — | — |
| 2024-06-13 | $45.09 | $58.74 | 941,300 | — | — |
| 2024-06-12 | $45.06 | $58.70 | 1,177,900 | — | — |
| 2024-06-11 | $44.68 | $58.21 | 1,419,900 | — | — |
| 2024-06-10 | $44.08 | $57.42 | 998,300 | — | — |
| 2024-06-07 | $44.12 | $57.48 | 818,400 | — | — |
| 2024-06-06 | $44.66 | $58.18 | 765,000 | — | — |
| 2024-06-05 | $44.24 | $57.63 | 1,131,600 | — | — |
| 2024-06-04 | $44.87 | $58.45 | 1,434,600 | — | — |
| 2024-06-03 | $44.70 | $58.23 | 1,236,100 | — | — |
| 2024-05-31 | $45.36 | $59.09 | 1,920,100 | — | — |
| 2024-05-30 | $44.70 | $58.23 | 1,205,800 | — | — |
| 2024-05-29 | $44.34 | $57.76 | 1,999,900 | — | — |
| 2024-05-28 | $43.70 | $56.93 | 1,474,900 | — | — |
| 2024-05-24 | $43.68 | $56.90 | 883,700 | — | — |
| 2024-05-23 | $44.05 | $57.38 | 1,088,900 | — | — |
| 2024-05-22 | $45.46 | $59.22 | 1,003,200 | — | — |
| 2024-05-21 | $45.80 | $59.66 | 722,700 | — | — |
| 2024-05-20 | $46.22 | $60.21 | 800,300 | — | — |
| 2024-05-17 | $46.35 | $60.38 | 1,476,500 | — | — |
| 2024-05-16 | $46.13 | $60.09 | 1,779,900 | — | — |
| 2024-05-15 | $45.90 | $59.79 | 1,318,200 | — | — |
| 2024-05-14 | $45.39 | $59.13 | 972,600 | — | — |
| 2024-05-13 | $44.83 | $58.40 | 1,211,600 | — | — |
| 2024-05-10 | $45.11 | $58.77 | 1,030,100 | — | — |
| 2024-05-09 | $45.30 | $59.01 | 1,013,600 | — | — |
| 2024-05-08 | $44.90 | $58.49 | 1,360,900 | — | — |
| 2024-05-07 | $45.10 | $58.75 | 1,768,000 | — | — |
| 2024-05-06 | $44.31 | $57.72 | 1,152,800 | — | — |
| 2024-05-03 | $44.40 | $57.84 | 1,705,300 | — | — |
| 2024-05-02 | $43.48 | $56.64 | 1,511,700 | — | — |
| 2024-05-01 | $42.39 | $55.22 | 1,692,700 | — | — |
| 2024-04-30 | $42.81 | $55.77 | 1,948,900 | — | — |
| 2024-04-29 | $43.39 | $56.52 | 1,816,900 | — | — |
| 2024-04-26 | $43.20 | $56.28 | 1,504,900 | — | — |
| 2024-04-25 | $43.00 | $56.02 | 2,178,000 | — | — |
| 2024-04-24 | $42.54 | $55.42 | 1,576,300 | — | — |
| 2024-04-23 | $43.73 | $56.97 | 1,726,500 | — | — |
| 2024-04-22 | $43.01 | $56.03 | 1,943,800 | — | — |
| 2024-04-19 | $42.74 | $55.68 | 2,694,300 | — | — |
| 2024-04-18 | $43.19 | $56.26 | 4,558,900 | — | — |
| 2024-04-17 | $42.24 | $55.03 | 11,020,700 | — | — |
| 2024-04-16 | $44.66 | $58.18 | 3,999,200 | — | — |
| 2024-04-15 | $45.07 | $58.71 | 2,890,600 | — | — |
| 2024-04-12 | $46.68 | $60.81 | 1,900,300 | — | — |
| 2024-04-11 | $47.59 | $62.00 | 2,504,800 | — | — |
| 2024-04-10 | $47.89 | $62.39 | 3,728,900 | — | — |
| 2024-04-09 | $49.37 | $64.32 | 1,936,300 | — | — |
| 2024-04-08 | $48.99 | $63.82 | 1,522,300 | — | — |
| 2024-04-05 | $48.61 | $63.33 | 1,077,200 | — | — |
| 2024-04-04 | $48.46 | $63.13 | 2,070,500 | — | — |
| 2024-04-03 | $48.70 | $63.44 | 2,176,000 | — | — |
| 2024-04-02 | $48.57 | $63.27 | 2,467,300 | — | — |
| 2024-04-01 | $48.84 | $63.62 | 2,212,000 | — | — |
| 2024-03-28 | $50.30 | $65.53 | 2,744,300 | — | — |
| 2024-03-27 | $49.88 | $64.98 | 6,263,100 | — | — |
| 2024-03-26 | $48.95 | $63.22 | 8,338,000 | — | — |
| 2024-03-25 | $50.57 | $65.32 | 1,470,100 | — | — |
| 2024-03-22 | $50.92 | $65.77 | 1,692,800 | — | — |
| 2024-03-21 | $51.20 | $66.13 | 2,069,900 | — | — |
| 2024-03-20 | $50.68 | $65.46 | 2,110,500 | — | — |
| 2024-03-19 | $51.18 | $66.10 | 1,360,200 | — | — |
| 2024-03-18 | $51.10 | $66.00 | 1,287,500 | — | — |
| 2024-03-15 | $51.41 | $66.40 | 2,590,500 | — | — |
| 2024-03-14 | $51.64 | $66.70 | 1,424,400 | — | — |
| 2024-03-13 | $53.05 | $68.52 | 1,461,800 | — | — |
| 2024-03-12 | $53.12 | $68.61 | 1,651,300 | — | — |
| 2024-03-11 | $52.96 | $68.40 | 1,542,600 | — | — |
| 2024-03-08 | $53.15 | $68.65 | 1,099,100 | — | — |
| 2024-03-07 | $52.37 | $67.64 | 842,800 | — | — |
| 2024-03-06 | $52.20 | $67.42 | 881,000 | — | — |
| 2024-03-05 | $51.76 | $66.85 | 935,300 | — | — |
| 2024-03-04 | $52.79 | $68.18 | 1,473,400 | — | — |
| 2024-03-01 | $52.13 | $67.33 | 1,890,700 | — | — |
| 2024-02-29 | $50.88 | $65.72 | 2,496,500 | — | — |
| 2024-02-28 | $50.72 | $65.51 | 1,341,200 | — | — |
| 2024-02-27 | $51.08 | $65.97 | 859,100 | — | — |
| 2024-02-26 | $51.04 | $65.92 | 1,522,800 | — | — |
| 2024-02-23 | $51.84 | $66.96 | 776,200 | — | — |
| 2024-02-22 | $52.22 | $67.45 | 1,198,100 | — | — |
| 2024-02-21 | $52.52 | $67.83 | 1,459,900 | — | — |
| 2024-02-20 | $52.83 | $68.23 | 1,305,600 | — | — |
| 2024-02-16 | $53.07 | $68.54 | 1,096,900 | — | — |
| 2024-02-15 | $53.19 | $68.70 | 1,126,600 | — | — |
| 2024-02-14 | $51.62 | $66.67 | 1,638,100 | — | — |
| 2024-02-13 | $51.58 | $66.62 | 2,263,100 | — | — |
| 2024-02-12 | $52.34 | $67.60 | 1,982,800 | — | — |
| 2024-02-09 | $52.66 | $68.02 | 1,326,000 | — | — |
| 2024-02-08 | $53.12 | $68.61 | 2,035,100 | — | — |
| 2024-02-07 | $51.50 | $66.52 | 4,929,400 | — | — |
| 2024-02-06 | $52.88 | $68.30 | 2,542,300 | — | — |
| 2024-02-05 | $52.31 | $67.56 | 1,792,300 | — | — |
| 2024-02-02 | $54.09 | $69.86 | 1,911,100 | — | — |
| 2024-02-01 | $54.34 | $70.19 | 1,545,300 | — | — |
| 2024-01-31 | $52.59 | $67.92 | 1,787,000 | — | — |
| 2024-01-30 | $53.20 | $68.71 | 1,795,700 | — | — |
| 2024-01-29 | $54.36 | $70.21 | 1,124,400 | — | — |
| 2024-01-26 | $54.15 | $69.94 | 1,192,700 | — | — |
| 2024-01-25 | $53.81 | $69.50 | 909,300 | — | — |
| 2024-01-24 | $53.55 | $69.16 | 719,200 | — | — |
| 2024-01-23 | $54.87 | $70.87 | 743,600 | — | — |
| 2024-01-22 | $55.46 | $71.63 | 1,568,800 | — | — |
| 2024-01-19 | $55.08 | $71.14 | 1,245,300 | — | — |
| 2024-01-18 | $53.76 | $69.44 | 1,863,800 | — | — |
| 2024-01-17 | $53.78 | $69.46 | 1,747,500 | — | — |
| 2024-01-16 | $54.52 | $70.42 | 1,428,000 | — | — |
| 2024-01-12 | $55.11 | $71.18 | 800,600 | — | — |
| 2024-01-11 | $54.87 | $70.87 | 1,256,700 | — | — |
| 2024-01-10 | $56.08 | $72.43 | 1,374,500 | — | — |
| 2024-01-09 | $56.26 | $72.67 | 1,350,600 | — | — |
| 2024-01-08 | $56.49 | $72.96 | 884,900 | — | — |
| 2024-01-05 | $55.47 | $71.64 | 1,249,300 | — | — |
| 2024-01-04 | $55.21 | $71.31 | 1,021,900 | — | — |
| 2024-01-03 | $55.17 | $71.26 | 1,349,600 | — | — |
| 2024-01-02 | $56.31 | $72.73 | 942,800 | — | — |