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
- 2002-07-01 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 | $48.23 | $106.69 | 637,500 | — | — |
| 2024-12-30 | $48.23 | $106.69 | 1,922,300 | — | — |
| 2024-12-27 | $48.73 | $107.80 | 2,221,800 | — | — |
| 2024-12-26 | $48.43 | $107.14 | 1,565,400 | — | — |
| 2024-12-24 | $48.29 | $106.83 | 1,641,200 | — | — |
| 2024-12-23 | $48.39 | $107.05 | 2,221,300 | — | — |
| 2024-12-20 | $47.71 | $105.54 | 2,486,800 | — | — |
| 2024-12-19 | $47.50 | $105.08 | 2,672,600 | — | — |
| 2024-12-18 | $47.01 | $104.00 | 2,523,400 | — | — |
| 2024-12-17 | $48.94 | $108.26 | 6,708,000 | — | — |
| 2024-12-16 | $45.89 | $101.52 | 4,002,000 | — | — |
| 2024-12-13 | $46.80 | $103.53 | 3,464,300 | — | — |
| 2024-12-12 | $46.99 | $103.95 | 2,602,000 | — | — |
| 2024-12-11 | $47.99 | $106.16 | 1,866,300 | — | — |
| 2024-12-10 | $48.08 | $106.36 | 2,017,300 | — | — |
| 2024-12-09 | $48.43 | $107.14 | 1,624,400 | — | — |
| 2024-12-06 | $48.46 | $107.20 | 1,590,300 | — | — |
| 2024-12-05 | $48.51 | $107.31 | 2,019,300 | — | — |
| 2024-12-04 | $48.01 | $106.21 | 2,297,800 | — | — |
| 2024-12-03 | $48.17 | $106.56 | 2,555,100 | — | — |
| 2024-12-02 | $47.96 | $106.10 | 1,622,600 | — | — |
| 2024-11-29 | $48.49 | $107.27 | 1,435,000 | — | — |
| 2024-11-27 | $48.72 | $107.78 | 1,523,600 | — | — |
| 2024-11-26 | $48.28 | $106.80 | 3,035,900 | — | — |
| 2024-11-25 | $48.35 | $106.96 | 4,732,500 | — | — |
| 2024-11-22 | $48.28 | $106.80 | 3,549,400 | — | — |
| 2024-11-21 | $47.98 | $106.14 | 1,830,000 | — | — |
| 2024-11-20 | $47.78 | $105.70 | 1,737,500 | — | — |
| 2024-11-19 | $48.00 | $106.19 | 3,337,400 | — | — |
| 2024-11-18 | $48.51 | $107.31 | 2,613,700 | — | — |
| 2024-11-15 | $47.97 | $106.12 | 3,651,100 | — | — |
| 2024-11-14 | $47.82 | $105.79 | 2,973,000 | — | — |
| 2024-11-13 | $49.51 | $109.53 | 1,680,600 | — | — |
| 2024-11-12 | $50.14 | $110.92 | 2,709,900 | — | — |
| 2024-11-11 | $50.62 | $111.98 | 2,059,300 | — | — |
| 2024-11-08 | $51.32 | $113.53 | 1,283,700 | — | — |
| 2024-11-07 | $51.73 | $114.44 | 1,388,600 | — | — |
| 2024-11-06 | $51.26 | $113.40 | 3,013,400 | — | — |
| 2024-11-05 | $52.85 | $116.91 | 851,800 | — | — |
| 2024-11-04 | $52.95 | $117.14 | 1,273,200 | — | — |
| 2024-11-01 | $53.27 | $117.84 | 1,381,500 | — | — |
| 2024-10-31 | $52.88 | $116.98 | 1,396,300 | — | — |
| 2024-10-30 | $53.45 | $118.24 | 2,609,000 | — | — |
| 2024-10-29 | $53.83 | $119.08 | 1,934,100 | — | — |
| 2024-10-28 | $54.36 | $120.25 | 3,461,900 | — | — |
| 2024-10-25 | $54.34 | $120.21 | 3,251,900 | — | — |
| 2024-10-24 | $52.05 | $115.14 | 3,306,300 | — | — |
| 2024-10-23 | $52.89 | $117.00 | 2,380,800 | — | — |
| 2024-10-22 | $53.26 | $117.82 | 1,699,000 | — | — |
| 2024-10-21 | $53.66 | $118.71 | 2,239,800 | — | — |
| 2024-10-18 | $54.93 | $121.52 | 1,196,700 | — | — |
| 2024-10-17 | $54.86 | $121.36 | 1,051,400 | — | — |
| 2024-10-16 | $54.44 | $120.43 | 1,515,800 | — | — |
| 2024-10-15 | $54.57 | $120.72 | 2,260,600 | — | — |
| 2024-10-14 | $54.92 | $121.49 | 1,875,000 | — | — |
| 2024-10-11 | $54.96 | $121.58 | 1,574,600 | — | — |
| 2024-10-10 | $54.77 | $121.16 | 1,431,500 | — | — |
| 2024-10-09 | $55.15 | $122.00 | 2,484,200 | — | — |
| 2024-10-08 | $54.85 | $121.34 | 1,741,600 | — | — |
| 2024-10-07 | $54.76 | $121.14 | 1,705,700 | — | — |
| 2024-10-04 | $55.47 | $122.71 | 3,077,900 | — | — |
| 2024-10-03 | $55.54 | $122.87 | 1,761,000 | — | — |
| 2024-10-02 | $56.25 | $124.44 | 1,581,100 | — | — |
| 2024-10-01 | $57.31 | $126.78 | 1,024,800 | — | — |
| 2024-09-30 | $57.63 | $127.49 | 1,333,900 | — | — |
| 2024-09-27 | $57.65 | $127.53 | 2,070,200 | — | — |
| 2024-09-26 | $57.00 | $126.09 | 1,224,000 | — | — |
| 2024-09-25 | $56.65 | $125.32 | 1,376,600 | — | — |
| 2024-09-24 | $57.62 | $127.47 | 1,140,400 | — | — |
| 2024-09-23 | $57.43 | $127.05 | 1,587,000 | — | — |
| 2024-09-20 | $57.63 | $127.49 | 1,943,000 | — | — |
| 2024-09-19 | $58.26 | $128.88 | 1,408,900 | — | — |
| 2024-09-18 | $57.47 | $127.13 | 1,355,000 | — | — |
| 2024-09-17 | $56.91 | $125.90 | 1,905,300 | — | — |
| 2024-09-16 | $57.33 | $126.82 | 1,352,500 | — | — |
| 2024-09-13 | $57.13 | $126.38 | 2,186,200 | — | — |
| 2024-09-12 | $56.75 | $125.54 | 3,677,600 | — | — |
| 2024-09-11 | $57.46 | $127.11 | 1,645,300 | — | — |
| 2024-09-10 | $58.13 | $128.59 | 965,000 | — | — |
| 2024-09-09 | $58.51 | $129.44 | 907,900 | — | — |
| 2024-09-06 | $57.73 | $127.71 | 1,660,200 | — | — |
| 2024-09-05 | $58.24 | $128.84 | 1,319,800 | — | — |
| 2024-09-04 | $58.53 | $129.48 | 1,992,900 | — | — |
| 2024-09-03 | $57.53 | $127.27 | 3,562,000 | — | — |
| 2024-08-30 | $56.26 | $124.46 | 1,669,700 | — | — |
| 2024-08-29 | $56.33 | $124.61 | 1,338,700 | — | — |
| 2024-08-28 | $56.11 | $124.13 | 721,900 | — | — |
| 2024-08-27 | $56.32 | $124.59 | 936,200 | — | — |
| 2024-08-26 | $56.27 | $124.48 | 979,600 | — | — |
| 2024-08-23 | $56.21 | $124.35 | 2,181,300 | — | — |
| 2024-08-22 | $55.23 | $122.18 | 1,629,100 | — | — |
| 2024-08-21 | $55.22 | $122.16 | 1,911,600 | — | — |
| 2024-08-20 | $54.78 | $121.18 | 699,400 | — | — |
| 2024-08-19 | $54.52 | $120.61 | 1,362,600 | — | — |
| 2024-08-16 | $54.07 | $119.61 | 1,439,100 | — | — |
| 2024-08-15 | $54.02 | $119.50 | 1,327,300 | — | — |
| 2024-08-14 | $53.53 | $118.42 | 1,622,700 | — | — |
| 2024-08-13 | $53.58 | $118.53 | 1,527,800 | — | — |
| 2024-08-12 | $52.18 | $115.43 | 1,444,900 | — | — |
| 2024-08-09 | $52.37 | $115.85 | 1,874,700 | — | — |
| 2024-08-08 | $52.11 | $115.28 | 1,925,500 | — | — |
| 2024-08-07 | $51.80 | $114.59 | 1,720,300 | — | — |
| 2024-08-06 | $51.01 | $112.84 | 1,597,800 | — | — |
| 2024-08-05 | $51.45 | $113.82 | 1,848,900 | — | — |
| 2024-08-02 | $53.05 | $117.36 | 2,499,200 | — | — |
| 2024-08-01 | $51.66 | $114.28 | 2,249,800 | — | — |
| 2024-07-31 | $51.81 | $114.61 | 1,787,800 | — | — |
| 2024-07-30 | $51.69 | $114.35 | 1,889,200 | — | — |
| 2024-07-29 | $52.09 | $115.23 | 2,927,300 | — | — |
| 2024-07-26 | $52.40 | $115.92 | 1,994,400 | — | — |
| 2024-07-25 | $53.10 | $117.47 | 4,689,000 | — | — |
| 2024-07-24 | $51.20 | $113.26 | 2,122,200 | — | — |
| 2024-07-23 | $50.43 | $111.56 | 1,140,800 | — | — |
| 2024-07-22 | $51.06 | $112.95 | 2,560,800 | — | — |
| 2024-07-19 | $50.62 | $111.98 | 2,087,300 | — | — |
| 2024-07-18 | $50.36 | $111.41 | 3,366,100 | — | — |
| 2024-07-17 | $50.21 | $111.07 | 1,918,600 | — | — |
| 2024-07-16 | $50.05 | $110.72 | 1,531,500 | — | — |
| 2024-07-15 | $50.15 | $110.94 | 1,913,200 | — | — |
| 2024-07-12 | $51.33 | $113.55 | 1,616,300 | — | — |
| 2024-07-11 | $51.21 | $113.29 | 1,785,700 | — | — |
| 2024-07-10 | $51.03 | $112.89 | 3,369,300 | — | — |
| 2024-07-09 | $50.07 | $110.76 | 3,091,400 | — | — |
| 2024-07-08 | $50.24 | $111.14 | 2,636,400 | — | — |
| 2024-07-05 | $49.66 | $109.86 | 2,902,400 | — | — |
| 2024-07-03 | $48.86 | $108.09 | 1,662,300 | — | — |
| 2024-07-02 | $48.54 | $107.38 | 2,653,900 | — | — |
| 2024-07-01 | $49.59 | $109.70 | 3,045,300 | — | — |
| 2024-06-28 | $48.52 | $107.34 | 3,048,900 | — | — |
| 2024-06-27 | $48.08 | $106.36 | 1,097,200 | — | — |
| 2024-06-26 | $48.33 | $106.92 | 4,095,600 | — | — |
| 2024-06-25 | $50.11 | $110.85 | 3,156,200 | — | — |
| 2024-06-24 | $48.97 | $108.33 | 5,560,200 | — | — |
| 2024-06-21 | $47.21 | $104.44 | 4,986,700 | — | — |
| 2024-06-20 | $46.85 | $103.64 | 2,627,600 | — | — |
| 2024-06-18 | $47.22 | $104.46 | 2,947,800 | — | — |
| 2024-06-17 | $47.29 | $104.61 | 2,578,100 | — | — |
| 2024-06-14 | $46.25 | $102.31 | 3,797,400 | — | — |
| 2024-06-13 | $47.53 | $105.15 | 2,244,700 | — | — |
| 2024-06-12 | $48.44 | $107.16 | 1,966,000 | — | — |
| 2024-06-11 | $48.51 | $107.31 | 5,399,100 | — | — |
| 2024-06-10 | $48.86 | $108.09 | 3,570,000 | — | — |
| 2024-06-07 | $48.98 | $108.35 | 1,284,200 | — | — |
| 2024-06-06 | $49.51 | $109.53 | 1,065,100 | — | — |
| 2024-06-05 | $49.13 | $108.69 | 1,956,200 | — | — |
| 2024-06-04 | $49.21 | $108.86 | 1,512,400 | — | — |
| 2024-06-03 | $49.25 | $108.95 | 1,976,000 | — | — |
| 2024-05-31 | $49.03 | $108.46 | 2,096,300 | — | — |
| 2024-05-30 | $47.83 | $105.81 | 1,167,900 | — | — |
| 2024-05-29 | $47.57 | $105.23 | 1,150,600 | — | — |
| 2024-05-28 | $47.94 | $106.05 | 1,804,500 | — | — |
| 2024-05-24 | $48.54 | $107.38 | 1,423,800 | — | — |
| 2024-05-23 | $49.00 | $108.40 | 2,781,500 | — | — |
| 2024-05-22 | $50.36 | $111.41 | 2,119,900 | — | — |
| 2024-05-21 | $48.95 | $108.29 | 725,500 | — | — |
| 2024-05-20 | $48.42 | $107.11 | 1,273,800 | — | — |
| 2024-05-17 | $48.67 | $107.67 | 838,700 | — | — |
| 2024-05-16 | $48.82 | $108.00 | 1,963,600 | — | — |
| 2024-05-15 | $49.01 | $108.42 | 4,258,000 | — | — |
| 2024-05-14 | $49.50 | $109.50 | 2,757,400 | — | — |
| 2024-05-13 | $50.21 | $111.07 | 1,254,400 | — | — |
| 2024-05-10 | $49.28 | $109.02 | 1,062,600 | — | — |
| 2024-05-09 | $48.69 | $107.71 | 1,122,000 | — | — |
| 2024-05-08 | $50.10 | $106.32 | 1,604,100 | — | — |
| 2024-05-07 | $49.57 | $105.20 | 1,243,300 | — | — |
| 2024-05-06 | $49.33 | $104.69 | 1,187,800 | — | — |
| 2024-05-03 | $49.01 | $104.01 | 1,113,900 | — | — |
| 2024-05-02 | $49.46 | $104.97 | 4,596,600 | — | — |
| 2024-05-01 | $50.03 | $106.18 | 1,363,500 | — | — |
| 2024-04-30 | $49.23 | $104.48 | 3,182,500 | — | — |
| 2024-04-29 | $49.09 | $104.18 | 3,286,200 | — | — |
| 2024-04-26 | $49.13 | $104.27 | 4,148,100 | — | — |
| 2024-04-25 | $49.36 | $104.75 | 6,469,800 | — | — |
| 2024-04-24 | $46.61 | $98.92 | 1,662,100 | — | — |
| 2024-04-23 | $47.69 | $101.21 | 1,664,900 | — | — |
| 2024-04-22 | $47.15 | $100.06 | 2,086,300 | — | — |
| 2024-04-19 | $46.30 | $98.26 | 3,272,000 | — | — |
| 2024-04-18 | $45.39 | $96.33 | 4,359,500 | — | — |
| 2024-04-17 | $46.11 | $97.86 | 3,714,900 | — | — |
| 2024-04-16 | $45.80 | $97.20 | 1,356,600 | — | — |
| 2024-04-15 | $46.24 | $98.13 | 1,997,200 | — | — |
| 2024-04-12 | $45.93 | $97.47 | 1,693,900 | — | — |
| 2024-04-11 | $46.60 | $98.90 | 1,217,900 | — | — |
| 2024-04-10 | $47.13 | $100.02 | 2,947,000 | — | — |
| 2024-04-09 | $47.53 | $100.87 | 3,324,800 | — | — |
| 2024-04-08 | $47.15 | $100.06 | 1,510,800 | — | — |
| 2024-04-05 | $47.25 | $100.28 | 1,289,900 | — | — |
| 2024-04-04 | $47.80 | $101.44 | 1,757,500 | — | — |
| 2024-04-03 | $47.96 | $101.78 | 1,362,600 | — | — |
| 2024-04-02 | $47.70 | $101.23 | 1,305,800 | — | — |
| 2024-04-01 | $48.29 | $102.48 | 1,297,700 | — | — |
| 2024-03-28 | $48.60 | $103.14 | 2,415,300 | — | — |
| 2024-03-27 | $49.54 | $105.14 | 2,529,800 | — | — |
| 2024-03-26 | $49.75 | $105.58 | 3,615,200 | — | — |
| 2024-03-25 | $49.44 | $104.92 | 3,649,400 | — | — |
| 2024-03-22 | $48.07 | $102.02 | 2,333,100 | — | — |
| 2024-03-21 | $47.73 | $101.29 | 1,581,000 | — | — |
| 2024-03-20 | $48.23 | $102.36 | 990,400 | — | — |
| 2024-03-19 | $47.48 | $100.76 | 633,700 | — | — |
| 2024-03-18 | $47.83 | $101.51 | 961,200 | — | — |
| 2024-03-15 | $48.29 | $102.48 | 1,267,100 | — | — |
| 2024-03-14 | $48.09 | $102.06 | 1,050,400 | — | — |
| 2024-03-13 | $48.24 | $102.38 | 804,300 | — | — |
| 2024-03-12 | $48.46 | $102.84 | 741,700 | — | — |
| 2024-03-11 | $48.35 | $102.61 | 794,600 | — | — |
| 2024-03-08 | $48.25 | $102.40 | 828,200 | — | — |
| 2024-03-07 | $48.06 | $102.00 | 670,500 | — | — |
| 2024-03-06 | $47.68 | $101.19 | 1,862,100 | — | — |
| 2024-03-05 | $47.50 | $100.81 | 1,976,700 | — | — |
| 2024-03-04 | $47.15 | $100.06 | 1,977,500 | — | — |
| 2024-03-01 | $47.29 | $100.36 | 2,931,300 | — | — |
| 2024-02-29 | $47.85 | $101.55 | 1,646,000 | — | — |
| 2024-02-28 | $48.00 | $101.87 | 1,347,300 | — | — |
| 2024-02-27 | $48.21 | $102.31 | 948,600 | — | — |
| 2024-02-26 | $48.20 | $102.29 | 1,207,100 | — | — |
| 2024-02-23 | $48.77 | $103.50 | 1,144,500 | — | — |
| 2024-02-22 | $47.80 | $101.44 | 2,068,400 | — | — |
| 2024-02-21 | $47.92 | $101.70 | 2,003,500 | — | — |
| 2024-02-20 | $46.85 | $99.43 | 2,320,700 | — | — |
| 2024-02-16 | $46.18 | $98.01 | 2,337,600 | — | — |
| 2024-02-15 | $46.39 | $98.45 | 1,931,400 | — | — |
| 2024-02-14 | $45.80 | $97.20 | 2,606,500 | — | — |
| 2024-02-13 | $45.75 | $97.09 | 2,405,200 | — | — |
| 2024-02-12 | $46.34 | $98.34 | 1,872,300 | — | — |
| 2024-02-09 | $46.50 | $98.68 | 2,694,200 | — | — |
| 2024-02-08 | $46.56 | $98.81 | 3,265,500 | — | — |
| 2024-02-07 | $46.92 | $99.58 | 1,518,000 | — | — |
| 2024-02-06 | $47.06 | $99.87 | 3,757,000 | — | — |
| 2024-02-05 | $46.95 | $99.64 | 2,169,700 | — | — |
| 2024-02-02 | $47.23 | $100.23 | 2,296,700 | — | — |
| 2024-02-01 | $48.41 | $102.74 | 3,197,100 | — | — |
| 2024-01-31 | $49.90 | $105.90 | 2,249,200 | — | — |
| 2024-01-30 | $50.25 | $106.64 | 1,060,900 | — | — |
| 2024-01-29 | $50.28 | $106.71 | 1,111,200 | — | — |
| 2024-01-26 | $50.14 | $106.41 | 1,036,200 | — | — |
| 2024-01-25 | $49.88 | $105.86 | 2,884,200 | — | — |
| 2024-01-24 | $49.89 | $105.88 | 2,119,500 | — | — |
| 2024-01-23 | $49.89 | $105.88 | 3,693,200 | — | — |
| 2024-01-22 | $50.83 | $107.87 | 2,076,400 | — | — |
| 2024-01-19 | $51.03 | $108.30 | 1,689,700 | — | — |
| 2024-01-18 | $51.88 | $110.10 | 1,244,500 | — | — |
| 2024-01-17 | $51.64 | $109.59 | 1,120,900 | — | — |
| 2024-01-16 | $51.56 | $109.42 | 1,498,400 | — | — |
| 2024-01-12 | $52.21 | $110.80 | 1,479,000 | — | — |
| 2024-01-11 | $52.48 | $111.38 | 2,200,500 | — | — |
| 2024-01-10 | $52.41 | $111.23 | 2,084,400 | — | — |
| 2024-01-09 | $51.76 | $109.85 | 2,062,100 | — | — |
| 2024-01-08 | $51.99 | $110.34 | 1,550,200 | — | — |
| 2024-01-05 | $51.21 | $108.68 | 1,905,400 | — | — |
| 2024-01-04 | $51.01 | $108.26 | 1,207,500 | — | — |
| 2024-01-03 | $50.61 | $107.41 | 1,466,000 | — | — |
| 2024-01-02 | $50.00 | $106.11 | 1,102,900 | — | — |