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
- 2007-03-29 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 | $30.48 | $30.48 | 26,546,700 | — | — |
| 2024-12-30 | $30.68 | $30.68 | 32,119,900 | — | — |
| 2024-12-27 | $31.98 | $31.98 | 32,070,600 | — | — |
| 2024-12-26 | $33.74 | $33.74 | 28,146,700 | — | — |
| 2024-12-24 | $34.33 | $34.33 | 41,339,700 | — | — |
| 2024-12-23 | $32.40 | $32.40 | 26,032,300 | — | — |
| 2024-12-20 | $31.59 | $31.59 | 85,656,300 | — | — |
| 2024-12-19 | $31.24 | $31.24 | 39,138,300 | — | — |
| 2024-12-18 | $32.23 | $32.23 | 48,011,000 | — | — |
| 2024-12-17 | $33.80 | $33.80 | 41,821,700 | — | — |
| 2024-12-16 | $33.44 | $33.44 | 82,607,200 | — | — |
| 2024-12-13 | $36.45 | $36.45 | 64,847,400 | — | — |
| 2024-12-12 | $37.93 | $37.93 | 39,402,400 | — | — |
| 2024-12-11 | $38.29 | $38.29 | 79,559,900 | — | — |
| 2024-12-10 | $40.54 | $40.54 | 83,380,600 | — | — |
| 2024-12-09 | $44.16 | $44.16 | 98,777,300 | — | — |
| 2024-12-06 | $43.93 | $43.93 | 108,671,300 | — | — |
| 2024-12-05 | $41.14 | $41.14 | 71,100,400 | — | — |
| 2024-12-04 | $41.81 | $41.81 | 96,994,400 | — | — |
| 2024-12-03 | $40.21 | $40.21 | 204,353,000 | — | — |
| 2024-12-02 | $42.00 | $42.00 | 263,221,600 | — | — |
| 2024-11-29 | $32.64 | $32.64 | 60,119,900 | — | — |
| 2024-11-27 | $35.07 | $35.07 | 63,261,300 | — | — |
| 2024-11-26 | $34.43 | $34.43 | 95,313,000 | — | — |
| 2024-11-25 | $38.41 | $38.41 | 170,113,700 | — | — |
| 2024-11-22 | $33.15 | $33.15 | 159,607,100 | — | — |
| 2024-11-21 | $29.70 | $29.70 | 118,032,600 | — | — |
| 2024-11-20 | $25.80 | $25.80 | 105,366,500 | — | — |
| 2024-11-19 | $28.27 | $28.27 | 235,282,900 | — | — |
| 2024-11-18 | $21.54 | $21.54 | 178,890,800 | — | — |
| 2024-11-15 | $18.58 | $18.58 | 74,025,400 | — | — |
| 2024-11-14 | $18.01 | $18.01 | 95,152,100 | — | — |
| 2024-11-13 | $20.33 | $20.33 | 55,525,500 | — | — |
| 2024-11-12 | $21.70 | $21.70 | 44,022,500 | — | — |
| 2024-11-11 | $23.23 | $23.23 | 71,258,400 | — | — |
| 2024-11-08 | $24.52 | $24.52 | 60,549,600 | — | — |
| 2024-11-07 | $25.48 | $25.48 | 88,234,700 | — | — |
| 2024-11-06 | $22.70 | $22.70 | 122,890,800 | — | — |
| 2024-11-05 | $27.70 | $27.70 | 106,628,300 | — | — |
| 2024-11-04 | $26.03 | $26.03 | 92,052,000 | — | — |
| 2024-11-01 | $26.05 | $26.05 | 102,739,000 | — | — |
| 2024-10-31 | $29.11 | $29.11 | 129,887,200 | — | — |
| 2024-10-30 | $33.07 | $33.07 | 236,424,500 | — | — |
| 2024-10-29 | $49.12 | $49.12 | 35,234,800 | — | — |
| 2024-10-28 | $47.72 | $47.72 | 27,230,200 | — | — |
| 2024-10-25 | $47.27 | $47.27 | 32,279,200 | — | — |
| 2024-10-24 | $46.23 | $46.23 | 23,717,700 | — | — |
| 2024-10-23 | $45.36 | $45.36 | 24,301,000 | — | — |
| 2024-10-22 | $45.97 | $45.97 | 41,248,100 | — | — |
| 2024-10-21 | $47.80 | $47.80 | 36,216,800 | — | — |
| 2024-10-18 | $47.26 | $47.26 | 31,933,200 | — | — |
| 2024-10-17 | $47.59 | $47.59 | 47,789,300 | — | — |
| 2024-10-16 | $48.75 | $48.75 | 50,139,200 | — | — |
| 2024-10-15 | $47.76 | $47.76 | 38,228,200 | — | — |
| 2024-10-14 | $47.39 | $47.39 | 45,227,800 | — | — |
| 2024-10-11 | $47.80 | $47.80 | 40,748,100 | — | — |
| 2024-10-10 | $46.47 | $46.47 | 40,610,900 | — | — |
| 2024-10-09 | $47.29 | $47.29 | 65,379,000 | — | — |
| 2024-10-08 | $45.35 | $45.35 | 106,186,100 | — | — |
| 2024-10-07 | $47.74 | $47.74 | 104,771,200 | — | — |
| 2024-10-04 | $41.23 | $41.23 | 30,991,900 | — | — |
| 2024-10-03 | $41.55 | $41.55 | 30,466,100 | — | — |
| 2024-10-02 | $42.00 | $42.00 | 22,026,900 | — | — |
| 2024-10-01 | $40.55 | $40.55 | 30,604,000 | — | — |
| 2024-09-30 | $41.64 | $41.64 | 68,311,000 | — | — |
| 2024-09-27 | $41.97 | $41.97 | 107,420,000 | — | — |
| 2024-09-26 | $40.24 | $40.24 | 239,230,000 | — | — |
| 2024-09-25 | $45.81 | $45.81 | 49,986,000 | — | — |
| 2024-09-24 | $46.36 | $46.36 | 53,494,000 | — | — |
| 2024-09-23 | $46.59 | $46.59 | 71,532,000 | — | — |
| 2024-09-20 | $45.73 | $45.73 | 76,344,000 | — | — |
| 2024-09-19 | $43.72 | $43.72 | 49,492,000 | — | — |
| 2024-09-18 | $43.69 | $43.69 | 57,557,000 | — | — |
| 2024-09-17 | $43.94 | $43.94 | 36,491,000 | — | — |
| 2024-09-16 | $44.91 | $44.91 | 43,034,000 | — | — |
| 2024-09-13 | $45.72 | $45.72 | 69,967,000 | — | — |
| 2024-09-12 | $44.21 | $44.21 | 49,342,000 | — | — |
| 2024-09-11 | $44.54 | $44.54 | 73,376,000 | — | — |
| 2024-09-10 | $41.27 | $41.27 | 49,475,000 | — | — |
| 2024-09-09 | $40.99 | $40.99 | 80,224,000 | — | — |
| 2024-09-06 | $38.65 | $38.65 | 90,480,000 | — | — |
| 2024-09-05 | $41.46 | $41.46 | 61,987,000 | — | — |
| 2024-09-04 | $42.35 | $42.35 | 71,634,000 | — | — |
| 2024-09-03 | $44.18 | $44.18 | 97,224,000 | — | — |
| 2024-08-30 | $43.77 | $43.77 | 109,332,000 | — | — |
| 2024-08-29 | $44.88 | $44.88 | 130,533,000 | — | — |
| 2024-08-28 | $44.35 | $44.35 | 369,735,000 | — | — |
| 2024-08-27 | $54.76 | $54.76 | 116,837,000 | — | — |
| 2024-08-26 | $56.25 | $56.25 | 90,386,000 | — | — |
| 2024-08-23 | $61.32 | $61.32 | 53,374,000 | — | — |
| 2024-08-22 | $60.48 | $60.48 | 61,153,000 | — | — |
| 2024-08-21 | $62.38 | $62.38 | 57,375,000 | — | — |
| 2024-08-20 | $61.09 | $61.09 | 60,604,000 | — | — |
| 2024-08-19 | $62.36 | $62.36 | 68,802,000 | — | — |
| 2024-08-16 | $62.88 | $62.88 | 80,612,000 | — | — |
| 2024-08-15 | $62.67 | $62.67 | 95,604,000 | — | — |
| 2024-08-14 | $57.71 | $57.71 | 70,012,000 | — | — |
| 2024-08-13 | $56.74 | $56.74 | 81,160,000 | — | — |
| 2024-08-12 | $54.10 | $54.10 | 91,752,000 | — | — |
| 2024-08-09 | $50.88 | $50.88 | 59,190,000 | — | — |
| 2024-08-08 | $50.99 | $50.99 | 118,238,000 | — | — |
| 2024-08-07 | $49.27 | $49.27 | 181,205,000 | — | — |
| 2024-08-06 | $61.69 | $61.69 | 111,233,000 | — | — |
| 2024-08-05 | $60.88 | $60.88 | 70,791,000 | — | — |
| 2024-08-02 | $62.47 | $62.47 | 77,147,000 | — | — |
| 2024-08-01 | $67.22 | $67.22 | 54,317,000 | — | — |
| 2024-07-31 | $70.17 | $70.17 | 49,680,000 | — | — |
| 2024-07-30 | $66.63 | $66.63 | 48,963,000 | — | — |
| 2024-07-29 | $69.77 | $69.77 | 39,196,000 | — | — |
| 2024-07-26 | $71.22 | $71.22 | 43,822,000 | — | — |
| 2024-07-25 | $69.56 | $69.56 | 70,478,000 | — | — |
| 2024-07-24 | $71.16 | $71.16 | 67,812,000 | — | — |
| 2024-07-23 | $78.32 | $78.32 | 42,112,000 | — | — |
| 2024-07-22 | $78.63 | $78.63 | 49,287,000 | — | — |
| 2024-07-19 | $79.68 | $79.68 | 83,513,000 | — | — |
| 2024-07-18 | $80.16 | $80.16 | 59,697,000 | — | — |
| 2024-07-17 | $81.63 | $81.63 | 57,594,000 | — | — |
| 2024-07-16 | $87.70 | $87.70 | 43,654,000 | — | — |
| 2024-07-15 | $89.77 | $89.77 | 86,770,000 | — | — |
| 2024-07-12 | $91.00 | $91.00 | 51,601,000 | — | — |
| 2024-07-11 | $88.92 | $88.92 | 56,522,000 | — | — |
| 2024-07-10 | $90.00 | $90.00 | 50,402,000 | — | — |
| 2024-07-09 | $89.56 | $89.56 | 65,269,000 | — | — |
| 2024-07-08 | $89.93 | $89.93 | 98,216,000 | — | — |
| 2024-07-05 | $84.66 | $84.66 | 48,093,000 | — | — |
| 2024-07-03 | $84.70 | $84.70 | 31,979,000 | — | — |
| 2024-07-02 | $83.72 | $83.72 | 54,936,000 | — | — |
| 2024-07-01 | $81.23 | $81.23 | 71,230,000 | — | — |
| 2024-06-28 | $81.93 | $81.93 | 165,059,000 | — | — |
| 2024-06-27 | $89.04 | $89.04 | 71,513,000 | — | — |
| 2024-06-26 | $83.12 | $83.12 | 45,500,000 | — | — |
| 2024-06-25 | $84.31 | $84.31 | 47,024,000 | — | — |
| 2024-06-24 | $82.70 | $82.70 | 77,210,000 | — | — |
| 2024-06-21 | $90.53 | $90.53 | 73,587,000 | — | — |
| 2024-06-20 | $91.76 | $91.76 | 134,329,000 | — | — |
| 2024-06-18 | $92.00 | $92.00 | 87,621,000 | — | — |
| 2024-06-17 | $88.74 | $88.74 | 89,118,000 | — | — |
| 2024-06-14 | $84.45 | $84.45 | 65,988,000 | — | — |
| 2024-06-13 | $87.11 | $87.11 | 116,137,000 | — | — |
| 2024-06-12 | $77.47 | $77.47 | 41,190,000 | — | — |
| 2024-06-11 | $76.76 | $76.76 | 30,387,000 | — | — |
| 2024-06-10 | $78.69 | $78.69 | 48,721,000 | — | — |
| 2024-06-07 | $76.91 | $76.91 | 34,449,000 | — | — |
| 2024-06-06 | $77.79 | $77.79 | 50,339,000 | — | — |
| 2024-06-05 | $80.25 | $80.25 | 63,075,000 | — | — |
| 2024-06-04 | $77.16 | $77.16 | 40,783,000 | — | — |
| 2024-06-03 | $77.06 | $77.06 | 61,558,000 | — | — |
| 2024-05-31 | $78.45 | $78.45 | 74,080,000 | — | — |
| 2024-05-30 | $82.79 | $82.79 | 47,142,000 | — | — |
| 2024-05-29 | $83.97 | $83.97 | 49,323,000 | — | — |
| 2024-05-28 | $87.47 | $87.47 | 62,351,000 | — | — |
| 2024-05-24 | $88.39 | $88.39 | 68,504,000 | — | — |
| 2024-05-23 | $84.74 | $84.74 | 114,602,000 | — | — |
| 2024-05-22 | $87.33 | $87.33 | 56,322,000 | — | — |
| 2024-05-21 | $89.89 | $89.89 | 59,188,000 | — | — |
| 2024-05-20 | $90.39 | $90.39 | 53,631,000 | — | — |
| 2024-05-17 | $88.79 | $88.79 | 51,924,000 | — | — |
| 2024-05-16 | $90.44 | $90.44 | 70,098,000 | — | — |
| 2024-05-15 | $95.24 | $95.24 | 97,529,000 | — | — |
| 2024-05-14 | $82.24 | $82.24 | 49,962,000 | — | — |
| 2024-05-13 | $78.28 | $78.28 | 28,147,000 | — | — |
| 2024-05-10 | $79.85 | $79.85 | 37,913,000 | — | — |
| 2024-05-09 | $79.97 | $79.97 | 38,821,000 | — | — |
| 2024-05-08 | $82.26 | $82.26 | 37,196,000 | — | — |
| 2024-05-07 | $81.93 | $81.93 | 40,793,000 | — | — |
| 2024-05-06 | $83.04 | $83.04 | 53,428,000 | — | — |
| 2024-05-03 | $78.27 | $78.27 | 52,329,000 | — | — |
| 2024-05-02 | $76.25 | $76.25 | 64,962,000 | — | — |
| 2024-05-01 | $73.83 | $73.83 | 135,363,000 | — | — |
| 2024-04-30 | $85.88 | $85.88 | 73,693,000 | — | — |
| 2024-04-29 | $89.04 | $89.04 | 58,663,000 | — | — |
| 2024-04-26 | $85.74 | $85.74 | 70,680,000 | — | — |
| 2024-04-25 | $78.74 | $78.74 | 50,817,000 | — | — |
| 2024-04-24 | $75.47 | $75.47 | 67,404,000 | — | — |
| 2024-04-23 | $76.19 | $76.19 | 83,426,000 | — | — |
| 2024-04-22 | $71.70 | $71.70 | 93,035,000 | — | — |
| 2024-04-19 | $71.36 | $71.36 | 172,385,000 | — | — |
| 2024-04-18 | $92.85 | $92.85 | 43,007,000 | — | — |
| 2024-04-17 | $96.01 | $96.01 | 71,675,000 | — | — |
| 2024-04-16 | $97.63 | $97.63 | 71,214,000 | — | — |
| 2024-04-15 | $88.28 | $88.28 | 42,011,000 | — | — |
| 2024-04-12 | $89.85 | $89.85 | 33,322,000 | — | — |
| 2024-04-11 | $93.73 | $93.73 | 36,770,000 | — | — |
| 2024-04-10 | $90.85 | $90.85 | 41,373,000 | — | — |
| 2024-04-09 | $90.42 | $90.42 | 40,212,000 | — | — |
| 2024-04-08 | $92.85 | $92.85 | 43,167,000 | — | — |
| 2024-04-05 | $94.80 | $94.80 | 53,445,000 | — | — |
| 2024-04-04 | $95.80 | $95.80 | 58,166,000 | — | — |
| 2024-04-03 | $101.56 | $101.56 | 61,824,000 | — | — |
| 2024-04-02 | $100.99 | $100.99 | 42,301,000 | — | — |
| 2024-04-01 | $103.71 | $103.71 | 51,852,000 | — | — |
| 2024-03-28 | $101.00 | $101.00 | 34,631,000 | — | — |
| 2024-03-27 | $102.33 | $102.33 | 52,578,000 | — | — |
| 2024-03-26 | $102.51 | $102.51 | 63,563,000 | — | — |
| 2024-03-25 | $104.28 | $104.28 | 70,172,000 | — | — |
| 2024-03-22 | $97.27 | $97.27 | 50,691,000 | — | — |
| 2024-03-21 | $97.16 | $97.16 | 85,630,000 | — | — |
| 2024-03-20 | $89.65 | $89.65 | 76,457,000 | — | — |
| 2024-03-19 | $91.10 | $91.10 | 104,844,000 | — | — |
| 2024-03-18 | $100.07 | $100.07 | 115,307,000 | — | — |
| 2024-03-15 | $106.88 | $106.88 | 169,640,000 | — | — |
| 2024-03-14 | $113.01 | $113.01 | 62,445,000 | — | — |
| 2024-03-13 | $118.81 | $118.81 | 58,760,000 | — | — |
| 2024-03-12 | $116.30 | $116.30 | 67,473,000 | — | — |
| 2024-03-11 | $108.02 | $108.02 | 71,155,000 | — | — |
| 2024-03-08 | $114.00 | $114.00 | 117,506,000 | — | — |
| 2024-03-07 | $115.98 | $115.98 | 88,243,000 | — | — |
| 2024-03-06 | $112.47 | $112.47 | 118,933,000 | — | — |
| 2024-03-05 | $109.08 | $109.08 | 133,044,000 | — | — |
| 2024-03-04 | $107.43 | $107.43 | 201,621,000 | — | — |
| 2024-03-01 | $90.55 | $90.55 | 108,816,000 | — | — |
| 2024-02-29 | $86.61 | $86.61 | 88,429,000 | — | — |
| 2024-02-28 | $81.65 | $81.65 | 60,325,000 | — | — |
| 2024-02-27 | $85.11 | $85.11 | 69,104,000 | — | — |
| 2024-02-26 | $87.63 | $87.63 | 96,078,000 | — | — |
| 2024-02-23 | $86.00 | $86.00 | 193,844,000 | — | — |
| 2024-02-22 | $97.55 | $97.55 | 253,727,000 | — | — |
| 2024-02-21 | $73.42 | $73.42 | 145,555,000 | — | — |
| 2024-02-20 | $78.76 | $78.76 | 254,126,000 | — | — |
| 2024-02-16 | $80.33 | $80.33 | 340,383,000 | — | — |
| 2024-02-15 | $100.40 | $100.40 | 252,406,000 | — | — |
| 2024-02-14 | $88.06 | $88.06 | 201,286,000 | — | — |
| 2024-02-13 | $79.15 | $79.15 | 144,805,000 | — | — |
| 2024-02-12 | $77.30 | $77.30 | 168,723,000 | — | — |
| 2024-02-09 | $74.03 | $74.03 | 108,348,000 | — | — |
| 2024-02-08 | $69.80 | $69.80 | 94,137,000 | — | — |
| 2024-02-07 | $68.36 | $68.36 | 123,330,000 | — | — |
| 2024-02-06 | $68.16 | $68.16 | 184,890,000 | — | — |
| 2024-02-05 | $66.33 | $66.33 | 175,964,000 | — | — |
| 2024-02-02 | $57.96 | $57.96 | 121,896,000 | — | — |
| 2024-02-01 | $58.35 | $58.35 | 136,096,000 | — | — |
| 2024-01-31 | $52.96 | $52.96 | 119,973,000 | — | — |
| 2024-01-30 | $51.30 | $51.30 | 179,564,000 | — | — |
| 2024-01-29 | $49.57 | $49.57 | 115,251,000 | — | — |
| 2024-01-26 | $47.42 | $47.42 | 50,356,000 | — | — |
| 2024-01-25 | $47.56 | $47.56 | 67,173,000 | — | — |
| 2024-01-24 | $47.02 | $47.02 | 121,170,000 | — | — |
| 2024-01-23 | $45.74 | $45.74 | 96,772,000 | — | — |
| 2024-01-22 | $43.62 | $43.62 | 188,233,000 | — | — |
| 2024-01-19 | $42.34 | $42.34 | 231,125,000 | — | — |
| 2024-01-18 | $31.14 | $31.14 | 48,751,000 | — | — |
| 2024-01-17 | $31.82 | $31.82 | 35,858,000 | — | — |
| 2024-01-16 | $32.63 | $32.63 | 47,329,000 | — | — |
| 2024-01-12 | $33.96 | $33.96 | 22,892,000 | — | — |
| 2024-01-11 | $34.33 | $34.33 | 41,729,000 | — | — |
| 2024-01-10 | $34.24 | $34.24 | 53,454,000 | — | — |
| 2024-01-09 | $34.37 | $34.37 | 67,033,000 | — | — |
| 2024-01-08 | $32.03 | $32.03 | 42,626,000 | — | — |
| 2024-01-05 | $29.21 | $29.21 | 23,431,000 | — | — |
| 2024-01-04 | $28.88 | $28.88 | 23,111,000 | — | — |
| 2024-01-03 | $28.06 | $28.06 | 16,776,000 | — | — |
| 2024-01-02 | $28.55 | $28.55 | 19,042,000 | — | — |