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
- 2002-07-18 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 | $40.53 | $55.21 | 1,474,600 | — | — |
| 2024-12-30 | $40.34 | $54.95 | 1,890,500 | — | — |
| 2024-12-27 | $40.81 | $55.59 | 1,420,100 | — | — |
| 2024-12-26 | $41.11 | $56.00 | 1,776,300 | — | — |
| 2024-12-24 | $41.18 | $56.10 | 664,500 | — | — |
| 2024-12-23 | $41.25 | $56.19 | 2,260,700 | — | — |
| 2024-12-20 | $40.94 | $55.77 | 3,471,400 | — | — |
| 2024-12-19 | $39.99 | $54.47 | 2,373,400 | — | — |
| 2024-12-18 | $40.12 | $54.65 | 2,977,700 | — | — |
| 2024-12-17 | $42.09 | $57.33 | 2,927,900 | — | — |
| 2024-12-16 | $42.74 | $58.22 | 3,423,100 | — | — |
| 2024-12-13 | $44.09 | $60.06 | 3,021,100 | — | — |
| 2024-12-12 | $45.20 | $61.45 | 1,554,000 | — | — |
| 2024-12-11 | $45.86 | $62.35 | 2,050,700 | — | — |
| 2024-12-10 | $45.49 | $61.85 | 1,780,400 | — | — |
| 2024-12-09 | $46.79 | $63.61 | 3,844,600 | — | — |
| 2024-12-06 | $44.96 | $61.13 | 2,098,500 | — | — |
| 2024-12-05 | $45.42 | $61.75 | 2,089,600 | — | — |
| 2024-12-04 | $45.78 | $62.24 | 1,872,000 | — | — |
| 2024-12-03 | $46.12 | $62.70 | 3,589,700 | — | — |
| 2024-12-02 | $46.13 | $62.72 | 2,735,900 | — | — |
| 2024-11-29 | $46.68 | $63.46 | 1,422,400 | — | — |
| 2024-11-27 | $46.24 | $62.87 | 1,966,700 | — | — |
| 2024-11-26 | $46.30 | $62.95 | 1,631,700 | — | — |
| 2024-11-25 | $47.10 | $64.03 | 2,562,900 | — | — |
| 2024-11-22 | $46.81 | $63.64 | 1,785,700 | — | — |
| 2024-11-21 | $47.21 | $64.18 | 2,218,700 | — | — |
| 2024-11-20 | $46.65 | $63.42 | 2,727,300 | — | — |
| 2024-11-19 | $47.13 | $64.08 | 2,417,100 | — | — |
| 2024-11-18 | $46.17 | $62.77 | 2,679,700 | — | — |
| 2024-11-15 | $44.99 | $61.17 | 2,556,000 | — | — |
| 2024-11-14 | $45.38 | $61.70 | 4,129,000 | — | — |
| 2024-11-13 | $44.89 | $61.03 | 6,343,100 | — | — |
| 2024-11-12 | $46.43 | $63.12 | 3,625,300 | — | — |
| 2024-11-11 | $47.60 | $64.71 | 1,950,500 | — | — |
| 2024-11-08 | $48.69 | $66.20 | 3,519,700 | — | — |
| 2024-11-07 | $51.06 | $69.42 | 2,604,100 | — | — |
| 2024-11-06 | $49.09 | $66.74 | 3,736,400 | — | — |
| 2024-11-05 | $48.79 | $66.33 | 3,039,300 | — | — |
| 2024-11-04 | $46.93 | $63.80 | 2,281,100 | — | — |
| 2024-11-01 | $46.75 | $63.56 | 1,361,300 | — | — |
| 2024-10-31 | $46.49 | $63.21 | 2,283,500 | — | — |
| 2024-10-30 | $47.19 | $64.16 | 2,205,500 | — | — |
| 2024-10-29 | $47.81 | $65.00 | 2,127,100 | — | — |
| 2024-10-28 | $47.74 | $64.90 | 2,087,100 | — | — |
| 2024-10-25 | $47.35 | $64.37 | 2,922,700 | — | — |
| 2024-10-24 | $46.81 | $63.64 | 9,389,600 | — | — |
| 2024-10-23 | $49.55 | $67.37 | 2,195,200 | — | — |
| 2024-10-22 | $50.32 | $68.41 | 2,199,600 | — | — |
| 2024-10-21 | $49.71 | $67.58 | 2,736,300 | — | — |
| 2024-10-18 | $50.44 | $68.58 | 1,930,900 | — | — |
| 2024-10-17 | $50.50 | $68.66 | 2,731,100 | — | — |
| 2024-10-16 | $50.31 | $68.40 | 2,857,200 | — | — |
| 2024-10-15 | $49.35 | $67.09 | 3,101,200 | — | — |
| 2024-10-14 | $51.00 | $69.34 | 4,447,200 | — | — |
| 2024-10-11 | $51.20 | $69.61 | 5,335,700 | — | — |
| 2024-10-10 | $50.40 | $68.52 | 3,738,800 | — | — |
| 2024-10-09 | $49.25 | $66.96 | 2,619,500 | — | — |
| 2024-10-08 | $48.59 | $66.06 | 3,931,500 | — | — |
| 2024-10-07 | $51.14 | $69.53 | 2,266,000 | — | — |
| 2024-10-04 | $51.82 | $70.45 | 2,280,900 | — | — |
| 2024-10-03 | $51.37 | $69.84 | 2,108,000 | — | — |
| 2024-10-02 | $52.38 | $71.21 | 2,074,300 | — | — |
| 2024-10-01 | $51.88 | $70.53 | 2,585,100 | — | — |
| 2024-09-30 | $52.24 | $71.02 | 2,947,400 | — | — |
| 2024-09-27 | $52.44 | $71.29 | 5,233,200 | — | — |
| 2024-09-26 | $53.40 | $72.60 | 5,720,400 | — | — |
| 2024-09-25 | $50.58 | $68.77 | 2,868,800 | — | — |
| 2024-09-24 | $51.00 | $69.34 | 4,464,900 | — | — |
| 2024-09-23 | $49.09 | $66.74 | 2,322,100 | — | — |
| 2024-09-20 | $48.91 | $66.50 | 3,392,600 | — | — |
| 2024-09-19 | $48.97 | $66.58 | 3,652,200 | — | — |
| 2024-09-18 | $47.10 | $64.03 | 2,861,200 | — | — |
| 2024-09-17 | $46.79 | $63.61 | 1,674,400 | — | — |
| 2024-09-16 | $47.06 | $63.98 | 2,340,900 | — | — |
| 2024-09-13 | $46.33 | $62.99 | 3,016,600 | — | — |
| 2024-09-12 | $46.27 | $62.28 | 3,408,800 | — | — |
| 2024-09-11 | $44.78 | $60.28 | 3,336,800 | — | — |
| 2024-09-10 | $44.25 | $59.56 | 2,483,500 | — | — |
| 2024-09-09 | $44.23 | $59.53 | 2,179,000 | — | — |
| 2024-09-06 | $43.49 | $58.54 | 3,588,900 | — | — |
| 2024-09-05 | $44.71 | $60.18 | 2,388,500 | — | — |
| 2024-09-04 | $45.08 | $60.68 | 3,663,900 | — | — |
| 2024-09-03 | $44.58 | $60.01 | 4,404,300 | — | — |
| 2024-08-30 | $47.90 | $64.47 | 1,163,500 | — | — |
| 2024-08-29 | $47.37 | $63.76 | 2,004,800 | — | — |
| 2024-08-28 | $47.07 | $63.36 | 2,078,300 | — | — |
| 2024-08-27 | $48.86 | $65.77 | 1,508,000 | — | — |
| 2024-08-26 | $49.22 | $66.25 | 1,240,000 | — | — |
| 2024-08-23 | $48.89 | $65.81 | 1,647,400 | — | — |
| 2024-08-22 | $47.93 | $64.52 | 1,683,800 | — | — |
| 2024-08-21 | $48.92 | $65.85 | 1,966,900 | — | — |
| 2024-08-20 | $48.48 | $65.26 | 2,231,800 | — | — |
| 2024-08-19 | $49.35 | $66.43 | 1,972,500 | — | — |
| 2024-08-16 | $48.75 | $65.62 | 2,937,300 | — | — |
| 2024-08-15 | $49.01 | $65.97 | 3,720,500 | — | — |
| 2024-08-14 | $46.82 | $63.02 | 2,181,100 | — | — |
| 2024-08-13 | $46.63 | $62.77 | 1,844,000 | — | — |
| 2024-08-12 | $46.42 | $62.48 | 2,787,200 | — | — |
| 2024-08-09 | $45.41 | $61.12 | 2,140,500 | — | — |
| 2024-08-08 | $44.91 | $60.45 | 2,324,800 | — | — |
| 2024-08-07 | $43.57 | $58.65 | 3,945,600 | — | — |
| 2024-08-06 | $45.20 | $60.84 | 2,372,900 | — | — |
| 2024-08-05 | $44.38 | $59.74 | 4,177,500 | — | — |
| 2024-08-02 | $45.14 | $60.76 | 4,176,600 | — | — |
| 2024-08-01 | $47.12 | $63.42 | 3,407,200 | — | — |
| 2024-07-31 | $49.01 | $65.97 | 3,469,900 | — | — |
| 2024-07-30 | $47.42 | $63.83 | 2,696,400 | — | — |
| 2024-07-29 | $47.53 | $63.98 | 3,577,500 | — | — |
| 2024-07-26 | $47.45 | $63.87 | 8,553,700 | — | — |
| 2024-07-25 | $45.70 | $61.51 | 3,004,400 | — | — |
| 2024-07-24 | $45.17 | $60.80 | 4,262,800 | — | — |
| 2024-07-23 | $45.80 | $61.65 | 4,899,700 | — | — |
| 2024-07-22 | $45.94 | $61.84 | 3,497,400 | — | — |
| 2024-07-19 | $46.78 | $62.97 | 3,368,000 | — | — |
| 2024-07-18 | $45.97 | $61.88 | 5,118,500 | — | — |
| 2024-07-17 | $48.41 | $65.16 | 3,569,100 | — | — |
| 2024-07-16 | $49.81 | $67.05 | 2,893,500 | — | — |
| 2024-07-15 | $50.00 | $67.30 | 1,786,800 | — | — |
| 2024-07-12 | $50.78 | $68.35 | 6,407,300 | — | — |
| 2024-07-11 | $49.51 | $66.64 | 4,805,400 | — | — |
| 2024-07-10 | $49.67 | $66.86 | 4,580,600 | — | — |
| 2024-07-09 | $48.28 | $64.99 | 1,906,900 | — | — |
| 2024-07-08 | $48.78 | $65.66 | 2,575,200 | — | — |
| 2024-07-05 | $50.43 | $67.88 | 3,508,900 | — | — |
| 2024-07-03 | $50.11 | $67.45 | 2,215,800 | — | — |
| 2024-07-02 | $48.54 | $65.34 | 1,552,800 | — | — |
| 2024-07-01 | $48.15 | $64.81 | 1,659,600 | — | — |
| 2024-06-28 | $47.90 | $64.47 | 1,653,300 | — | — |
| 2024-06-27 | $47.99 | $64.60 | 1,435,200 | — | — |
| 2024-06-26 | $48.24 | $64.93 | 1,974,900 | — | — |
| 2024-06-25 | $47.62 | $64.10 | 1,353,400 | — | — |
| 2024-06-24 | $48.16 | $64.82 | 2,234,100 | — | — |
| 2024-06-21 | $47.26 | $63.61 | 1,989,300 | — | — |
| 2024-06-20 | $48.03 | $64.65 | 2,935,800 | — | — |
| 2024-06-18 | $47.45 | $63.87 | 2,342,900 | — | — |
| 2024-06-17 | $47.77 | $64.30 | 3,775,000 | — | — |
| 2024-06-14 | $47.76 | $64.16 | 2,188,100 | — | — |
| 2024-06-13 | $47.47 | $63.77 | 2,480,500 | — | — |
| 2024-06-12 | $47.99 | $64.47 | 2,563,100 | — | — |
| 2024-06-11 | $48.22 | $64.78 | 2,630,900 | — | — |
| 2024-06-10 | $49.47 | $66.46 | 2,485,800 | — | — |
| 2024-06-07 | $49.17 | $66.06 | 2,968,000 | — | — |
| 2024-06-06 | $51.02 | $68.54 | 2,757,300 | — | — |
| 2024-06-05 | $49.53 | $66.54 | 3,995,800 | — | — |
| 2024-06-04 | $48.29 | $64.88 | 5,352,800 | — | — |
| 2024-06-03 | $51.44 | $69.11 | 2,151,600 | — | — |
| 2024-05-31 | $52.05 | $69.93 | 2,881,700 | — | — |
| 2024-05-30 | $51.39 | $69.04 | 1,696,500 | — | — |
| 2024-05-29 | $51.64 | $69.38 | 1,979,900 | — | — |
| 2024-05-28 | $52.77 | $70.89 | 2,351,500 | — | — |
| 2024-05-24 | $51.36 | $69.00 | 1,792,800 | — | — |
| 2024-05-23 | $50.40 | $67.71 | 2,349,600 | — | — |
| 2024-05-22 | $50.71 | $68.13 | 4,991,900 | — | — |
| 2024-05-21 | $53.40 | $71.74 | 3,057,600 | — | — |
| 2024-05-20 | $54.77 | $73.58 | 4,005,100 | — | — |
| 2024-05-17 | $53.79 | $72.26 | 2,952,800 | — | — |
| 2024-05-16 | $51.80 | $69.59 | 2,672,200 | — | — |
| 2024-05-15 | $52.13 | $70.03 | 2,519,800 | — | — |
| 2024-05-14 | $52.54 | $70.59 | 2,755,900 | — | — |
| 2024-05-13 | $51.46 | $69.13 | 2,049,200 | — | — |
| 2024-05-10 | $51.70 | $69.46 | 3,035,400 | — | — |
| 2024-05-09 | $51.32 | $68.95 | 4,554,000 | — | — |
| 2024-05-08 | $49.59 | $66.62 | 2,930,600 | — | — |
| 2024-05-07 | $50.34 | $67.63 | 2,499,000 | — | — |
| 2024-05-06 | $49.89 | $67.03 | 3,016,300 | — | — |
| 2024-05-03 | $49.29 | $66.22 | 2,689,300 | — | — |
| 2024-05-02 | $48.45 | $65.09 | 3,325,200 | — | — |
| 2024-05-01 | $48.41 | $65.04 | 3,422,600 | — | — |
| 2024-04-30 | $49.19 | $66.08 | 3,251,600 | — | — |
| 2024-04-29 | $51.07 | $68.61 | 4,063,400 | — | — |
| 2024-04-26 | $50.38 | $67.68 | 4,966,000 | — | — |
| 2024-04-25 | $49.54 | $66.56 | 10,821,300 | — | — |
| 2024-04-24 | $45.44 | $61.05 | 3,642,000 | — | — |
| 2024-04-23 | $45.53 | $61.17 | 4,159,600 | — | — |
| 2024-04-22 | $45.86 | $61.61 | 6,873,000 | — | — |
| 2024-04-19 | $47.13 | $63.32 | 3,644,100 | — | — |
| 2024-04-18 | $47.72 | $64.11 | 3,175,700 | — | — |
| 2024-04-17 | $47.20 | $63.41 | 5,068,200 | — | — |
| 2024-04-16 | $47.13 | $63.32 | 4,202,700 | — | — |
| 2024-04-15 | $47.76 | $64.16 | 4,178,800 | — | — |
| 2024-04-12 | $47.90 | $64.35 | 4,980,600 | — | — |
| 2024-04-11 | $48.57 | $65.25 | 4,055,700 | — | — |
| 2024-04-10 | $49.38 | $66.34 | 6,453,200 | — | — |
| 2024-04-09 | $49.14 | $66.02 | 5,703,200 | — | — |
| 2024-04-08 | $46.96 | $63.09 | 3,213,700 | — | — |
| 2024-04-05 | $46.73 | $62.78 | 3,780,700 | — | — |
| 2024-04-04 | $46.92 | $63.04 | 4,893,300 | — | — |
| 2024-04-03 | $47.86 | $64.30 | 6,367,500 | — | — |
| 2024-04-02 | $46.33 | $62.24 | 4,550,000 | — | — |
| 2024-04-01 | $46.26 | $62.15 | 5,495,600 | — | — |
| 2024-03-28 | $45.78 | $61.50 | 6,221,400 | — | — |
| 2024-03-27 | $43.92 | $59.00 | 3,177,000 | — | — |
| 2024-03-26 | $43.08 | $57.88 | 1,969,200 | — | — |
| 2024-03-25 | $43.16 | $57.98 | 2,537,900 | — | — |
| 2024-03-22 | $43.60 | $58.58 | 2,918,900 | — | — |
| 2024-03-21 | $44.76 | $60.13 | 4,068,000 | — | — |
| 2024-03-20 | $44.99 | $60.44 | 5,459,300 | — | — |
| 2024-03-19 | $43.59 | $58.56 | 3,280,000 | — | — |
| 2024-03-18 | $44.40 | $59.65 | 4,174,300 | — | — |
| 2024-03-15 | $44.87 | $60.28 | 4,907,800 | — | — |
| 2024-03-14 | $44.78 | $60.16 | 3,979,500 | — | — |
| 2024-03-13 | $45.68 | $61.24 | 9,462,700 | — | — |
| 2024-03-12 | $42.23 | $56.62 | 2,858,600 | — | — |
| 2024-03-11 | $41.51 | $55.65 | 2,281,000 | — | — |
| 2024-03-08 | $41.34 | $55.43 | 2,664,300 | — | — |
| 2024-03-07 | $41.14 | $55.16 | 3,377,400 | — | — |
| 2024-03-06 | $39.54 | $53.01 | 2,508,900 | — | — |
| 2024-03-05 | $38.70 | $51.89 | 1,763,000 | — | — |
| 2024-03-04 | $39.39 | $52.81 | 3,059,800 | — | — |
| 2024-03-01 | $39.20 | $52.56 | 11,932,400 | — | — |
| 2024-02-29 | $38.42 | $51.51 | 2,438,900 | — | — |
| 2024-02-28 | $37.47 | $50.24 | 3,593,400 | — | — |
| 2024-02-27 | $38.32 | $51.38 | 3,047,800 | — | — |
| 2024-02-26 | $38.80 | $52.02 | 4,206,500 | — | — |
| 2024-02-23 | $39.60 | $53.09 | 4,869,900 | — | — |
| 2024-02-22 | $38.63 | $51.79 | 6,569,800 | — | — |
| 2024-02-21 | $38.11 | $51.10 | 3,346,200 | — | — |
| 2024-02-20 | $37.90 | $50.81 | 4,025,500 | — | — |
| 2024-02-16 | $38.70 | $51.89 | 7,876,800 | — | — |
| 2024-02-15 | $38.25 | $51.28 | 3,007,900 | — | — |
| 2024-02-14 | $37.69 | $50.53 | 2,641,900 | — | — |
| 2024-02-13 | $37.00 | $49.61 | 2,877,400 | — | — |
| 2024-02-12 | $37.66 | $50.49 | 2,887,700 | — | — |
| 2024-02-09 | $37.00 | $49.61 | 5,082,500 | — | — |
| 2024-02-08 | $37.94 | $50.87 | 3,213,800 | — | — |
| 2024-02-07 | $38.43 | $51.52 | 2,732,600 | — | — |
| 2024-02-06 | $38.70 | $51.89 | 4,245,400 | — | — |
| 2024-02-05 | $38.49 | $51.60 | 2,538,300 | — | — |
| 2024-02-02 | $39.71 | $53.24 | 3,088,400 | — | — |
| 2024-02-01 | $40.37 | $54.13 | 2,567,100 | — | — |
| 2024-01-31 | $40.01 | $53.64 | 2,635,000 | — | — |
| 2024-01-30 | $40.52 | $54.33 | 2,646,000 | — | — |
| 2024-01-29 | $40.55 | $54.37 | 2,136,100 | — | — |
| 2024-01-26 | $40.21 | $53.91 | 1,836,700 | — | — |
| 2024-01-25 | $40.44 | $54.22 | 3,596,300 | — | — |
| 2024-01-24 | $39.96 | $53.58 | 5,117,100 | — | — |
| 2024-01-23 | $39.04 | $52.34 | 4,046,100 | — | — |
| 2024-01-22 | $38.15 | $51.15 | 4,177,800 | — | — |
| 2024-01-19 | $38.51 | $51.63 | 5,157,700 | — | — |
| 2024-01-18 | $37.29 | $50.00 | 3,390,600 | — | — |
| 2024-01-17 | $36.93 | $49.51 | 3,449,100 | — | — |
| 2024-01-16 | $37.81 | $50.69 | 6,956,200 | — | — |
| 2024-01-12 | $38.05 | $51.01 | 3,516,200 | — | — |
| 2024-01-11 | $38.60 | $51.75 | 2,622,200 | — | — |
| 2024-01-10 | $38.71 | $51.90 | 3,122,200 | — | — |
| 2024-01-09 | $39.03 | $52.33 | 3,766,100 | — | — |
| 2024-01-08 | $40.16 | $53.84 | 2,964,900 | — | — |
| 2024-01-05 | $40.38 | $54.14 | 2,361,900 | — | — |
| 2024-01-04 | $40.24 | $53.95 | 4,054,300 | — | — |
| 2024-01-03 | $40.57 | $54.39 | 3,229,200 | — | — |
| 2024-01-02 | $40.98 | $54.94 | 3,128,400 | — | — |