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
- 2013-11-14 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 | $36.02 | $36.02 | 977,200 | — | — |
| 2024-12-30 | $36.87 | $36.87 | 740,800 | — | — |
| 2024-12-27 | $36.88 | $36.88 | 642,700 | — | — |
| 2024-12-26 | $37.37 | $37.37 | 690,400 | — | — |
| 2024-12-24 | $37.00 | $37.00 | 540,900 | — | — |
| 2024-12-23 | $36.61 | $36.61 | 975,500 | — | — |
| 2024-12-20 | $35.91 | $35.91 | 4,334,900 | — | — |
| 2024-12-19 | $33.27 | $33.27 | 877,600 | — | — |
| 2024-12-18 | $33.00 | $33.00 | 1,133,100 | — | — |
| 2024-12-17 | $34.23 | $34.23 | 987,700 | — | — |
| 2024-12-16 | $33.58 | $33.58 | 1,250,000 | — | — |
| 2024-12-13 | $32.66 | $32.66 | 1,451,800 | — | — |
| 2024-12-12 | $34.31 | $34.31 | 1,045,900 | — | — |
| 2024-12-11 | $34.52 | $34.52 | 1,504,300 | — | — |
| 2024-12-10 | $33.81 | $33.81 | 1,354,500 | — | — |
| 2024-12-09 | $32.10 | $32.10 | 1,608,800 | — | — |
| 2024-12-06 | $30.11 | $30.11 | 923,600 | — | — |
| 2024-12-05 | $30.27 | $30.27 | 877,500 | — | — |
| 2024-12-04 | $32.28 | $32.28 | 1,296,100 | — | — |
| 2024-12-03 | $33.37 | $33.37 | 1,325,300 | — | — |
| 2024-12-02 | $32.51 | $32.51 | 1,589,400 | — | — |
| 2024-11-29 | $30.63 | $30.63 | 446,600 | — | — |
| 2024-11-27 | $31.22 | $31.22 | 824,500 | — | — |
| 2024-11-26 | $30.04 | $30.04 | 1,311,500 | — | — |
| 2024-11-25 | $30.42 | $30.42 | 1,325,000 | — | — |
| 2024-11-22 | $30.81 | $30.81 | 1,228,000 | — | — |
| 2024-11-21 | $30.74 | $30.74 | 1,881,500 | — | — |
| 2024-11-20 | $30.15 | $30.15 | 2,057,400 | — | — |
| 2024-11-19 | $27.87 | $27.87 | 1,349,800 | — | — |
| 2024-11-18 | $28.76 | $28.76 | 1,438,000 | — | — |
| 2024-11-15 | $27.34 | $27.34 | 1,684,000 | — | — |
| 2024-11-14 | $28.59 | $28.59 | 2,158,300 | — | — |
| 2024-11-13 | $29.67 | $29.67 | 1,429,700 | — | — |
| 2024-11-12 | $31.10 | $31.10 | 1,311,400 | — | — |
| 2024-11-11 | $31.37 | $31.37 | 1,938,700 | — | — |
| 2024-11-08 | $30.60 | $30.60 | 3,315,400 | — | — |
| 2024-11-07 | $33.32 | $33.32 | 3,585,200 | — | — |
| 2024-11-06 | $34.24 | $34.24 | 3,166,400 | — | — |
| 2024-11-05 | $33.11 | $33.11 | 1,041,000 | — | — |
| 2024-11-04 | $32.85 | $32.85 | 1,414,800 | — | — |
| 2024-11-01 | $31.91 | $31.91 | 906,300 | — | — |
| 2024-10-31 | $31.37 | $31.37 | 760,500 | — | — |
| 2024-10-30 | $32.36 | $32.36 | 782,400 | — | — |
| 2024-10-29 | $32.93 | $32.93 | 1,272,800 | — | — |
| 2024-10-28 | $32.75 | $32.75 | 1,554,400 | — | — |
| 2024-10-25 | $31.35 | $31.35 | 1,075,400 | — | — |
| 2024-10-24 | $31.76 | $31.76 | 967,800 | — | — |
| 2024-10-23 | $32.15 | $32.15 | 2,343,100 | — | — |
| 2024-10-22 | $33.54 | $33.54 | 908,500 | — | — |
| 2024-10-21 | $34.11 | $34.11 | 1,204,200 | — | — |
| 2024-10-18 | $35.34 | $35.34 | 1,245,400 | — | — |
| 2024-10-17 | $34.81 | $34.81 | 1,817,700 | — | — |
| 2024-10-16 | $37.50 | $37.50 | 740,000 | — | — |
| 2024-10-15 | $37.61 | $37.61 | 880,000 | — | — |
| 2024-10-14 | $37.36 | $37.36 | 1,185,100 | — | — |
| 2024-10-11 | $37.07 | $37.07 | 1,624,400 | — | — |
| 2024-10-10 | $36.14 | $36.14 | 3,382,300 | — | — |
| 2024-10-09 | $39.12 | $39.12 | 804,100 | — | — |
| 2024-10-08 | $39.87 | $39.87 | 809,500 | — | — |
| 2024-10-07 | $41.78 | $41.78 | 701,200 | — | — |
| 2024-10-04 | $41.78 | $41.78 | 906,400 | — | — |
| 2024-10-03 | $40.46 | $40.46 | 658,900 | — | — |
| 2024-10-02 | $41.17 | $41.17 | 967,300 | — | — |
| 2024-10-01 | $41.07 | $41.07 | 1,608,600 | — | — |
| 2024-09-30 | $42.41 | $42.41 | 1,190,900 | — | — |
| 2024-09-27 | $42.45 | $42.45 | 1,354,700 | — | — |
| 2024-09-26 | $44.08 | $44.08 | 1,431,700 | — | — |
| 2024-09-25 | $44.64 | $44.64 | 2,428,800 | — | — |
| 2024-09-24 | $45.44 | $45.44 | 807,100 | — | — |
| 2024-09-23 | $45.42 | $45.42 | 1,652,300 | — | — |
| 2024-09-20 | $44.63 | $44.63 | 1,851,400 | — | — |
| 2024-09-19 | $44.45 | $44.45 | 939,600 | — | — |
| 2024-09-18 | $42.64 | $42.64 | 792,200 | — | — |
| 2024-09-17 | $43.06 | $43.06 | 944,300 | — | — |
| 2024-09-16 | $42.70 | $42.70 | 965,000 | — | — |
| 2024-09-13 | $43.97 | $43.97 | 994,800 | — | — |
| 2024-09-12 | $43.76 | $43.76 | 1,205,200 | — | — |
| 2024-09-11 | $42.73 | $42.73 | 1,134,900 | — | — |
| 2024-09-10 | $41.00 | $41.00 | 878,500 | — | — |
| 2024-09-09 | $42.24 | $42.24 | 824,500 | — | — |
| 2024-09-06 | $42.40 | $42.40 | 1,101,400 | — | — |
| 2024-09-05 | $42.76 | $42.76 | 971,600 | — | — |
| 2024-09-04 | $41.12 | $41.12 | 741,800 | — | — |
| 2024-09-03 | $41.77 | $41.77 | 1,077,900 | — | — |
| 2024-08-30 | $43.50 | $43.50 | 1,006,800 | — | — |
| 2024-08-29 | $44.20 | $44.20 | 793,800 | — | — |
| 2024-08-28 | $44.38 | $44.38 | 844,600 | — | — |
| 2024-08-27 | $45.57 | $45.57 | 875,400 | — | — |
| 2024-08-26 | $44.30 | $44.30 | 813,100 | — | — |
| 2024-08-23 | $44.60 | $44.60 | 882,600 | — | — |
| 2024-08-22 | $42.49 | $42.49 | 703,400 | — | — |
| 2024-08-21 | $42.74 | $42.74 | 1,101,700 | — | — |
| 2024-08-20 | $41.93 | $41.93 | 2,146,200 | — | — |
| 2024-08-19 | $45.71 | $45.71 | 1,116,800 | — | — |
| 2024-08-16 | $44.70 | $44.70 | 832,800 | — | — |
| 2024-08-15 | $43.82 | $43.82 | 1,305,500 | — | — |
| 2024-08-14 | $41.71 | $41.71 | 696,100 | — | — |
| 2024-08-13 | $41.60 | $41.60 | 1,433,500 | — | — |
| 2024-08-12 | $39.37 | $39.37 | 1,034,100 | — | — |
| 2024-08-09 | $37.50 | $37.50 | 1,752,400 | — | — |
| 2024-08-08 | $36.88 | $36.88 | 1,914,200 | — | — |
| 2024-08-07 | $37.04 | $37.04 | 4,093,300 | — | — |
| 2024-08-06 | $43.39 | $43.39 | 1,446,500 | — | — |
| 2024-08-05 | $40.79 | $40.79 | 2,104,800 | — | — |
| 2024-08-02 | $41.67 | $41.67 | 4,630,400 | — | — |
| 2024-08-01 | $35.21 | $35.21 | 2,993,700 | — | — |
| 2024-07-31 | $36.98 | $36.98 | 1,729,600 | — | — |
| 2024-07-30 | $36.37 | $36.37 | 2,533,400 | — | — |
| 2024-07-29 | $37.22 | $37.22 | 3,380,400 | — | — |
| 2024-07-26 | $40.05 | $40.05 | 4,859,900 | — | — |
| 2024-07-25 | $40.65 | $40.65 | 1,233,200 | — | — |
| 2024-07-24 | $42.57 | $42.57 | 730,600 | — | — |
| 2024-07-23 | $43.97 | $43.97 | 735,600 | — | — |
| 2024-07-22 | $43.23 | $43.23 | 1,098,100 | — | — |
| 2024-07-19 | $43.66 | $43.66 | 1,021,000 | — | — |
| 2024-07-18 | $42.62 | $42.62 | 1,008,200 | — | — |
| 2024-07-17 | $45.63 | $45.63 | 1,250,500 | — | — |
| 2024-07-16 | $46.99 | $46.99 | 1,284,200 | — | — |
| 2024-07-15 | $47.30 | $47.30 | 1,151,800 | — | — |
| 2024-07-12 | $46.07 | $46.07 | 1,041,700 | — | — |
| 2024-07-11 | $45.24 | $45.24 | 1,283,200 | — | — |
| 2024-07-10 | $44.31 | $44.31 | 1,385,100 | — | — |
| 2024-07-09 | $42.98 | $42.98 | 1,146,700 | — | — |
| 2024-07-08 | $42.14 | $42.14 | 1,675,100 | — | — |
| 2024-07-05 | $40.42 | $40.42 | 726,700 | — | — |
| 2024-07-03 | $39.82 | $39.82 | 1,086,200 | — | — |
| 2024-07-02 | $39.15 | $39.15 | 1,285,500 | — | — |
| 2024-07-01 | $39.45 | $39.45 | 1,500,800 | — | — |
| 2024-06-28 | $40.29 | $40.29 | 9,715,600 | — | — |
| 2024-06-27 | $40.43 | $40.43 | 1,554,400 | — | — |
| 2024-06-26 | $40.64 | $40.64 | 938,700 | — | — |
| 2024-06-25 | $40.15 | $40.15 | 1,404,100 | — | — |
| 2024-06-24 | $39.98 | $39.98 | 2,807,100 | — | — |
| 2024-06-21 | $42.84 | $42.84 | 1,768,500 | — | — |
| 2024-06-20 | $42.57 | $42.57 | 1,249,000 | — | — |
| 2024-06-18 | $42.83 | $42.83 | 922,400 | — | — |
| 2024-06-17 | $43.00 | $43.00 | 1,041,200 | — | — |
| 2024-06-14 | $45.33 | $45.33 | 1,107,200 | — | — |
| 2024-06-13 | $45.45 | $45.45 | 1,342,600 | — | — |
| 2024-06-12 | $47.35 | $47.35 | 799,700 | — | — |
| 2024-06-11 | $48.39 | $48.39 | 1,053,600 | — | — |
| 2024-06-10 | $48.50 | $48.50 | 2,059,300 | — | — |
| 2024-06-07 | $48.85 | $48.85 | 1,052,500 | — | — |
| 2024-06-06 | $49.57 | $49.57 | 1,484,700 | — | — |
| 2024-06-05 | $52.04 | $52.04 | 869,500 | — | — |
| 2024-06-04 | $51.19 | $51.19 | 1,114,200 | — | — |
| 2024-06-03 | $51.98 | $51.98 | 958,200 | — | — |
| 2024-05-31 | $51.23 | $51.23 | 1,425,700 | — | — |
| 2024-05-30 | $53.43 | $53.43 | 1,519,800 | — | — |
| 2024-05-29 | $51.75 | $51.75 | 897,000 | — | — |
| 2024-05-28 | $52.90 | $52.90 | 1,126,000 | — | — |
| 2024-05-24 | $51.73 | $51.73 | 1,037,700 | — | — |
| 2024-05-23 | $49.68 | $49.68 | 1,536,800 | — | — |
| 2024-05-22 | $51.39 | $51.39 | 2,053,100 | — | — |
| 2024-05-21 | $49.32 | $49.32 | 4,899,200 | — | — |
| 2024-05-20 | $47.23 | $47.23 | 1,234,500 | — | — |
| 2024-05-17 | $47.30 | $47.30 | 1,123,200 | — | — |
| 2024-05-16 | $46.93 | $46.93 | 1,419,200 | — | — |
| 2024-05-15 | $47.37 | $47.37 | 1,440,700 | — | — |
| 2024-05-14 | $44.07 | $44.07 | 1,013,400 | — | — |
| 2024-05-13 | $43.93 | $43.93 | 1,102,000 | — | — |
| 2024-05-10 | $44.36 | $44.36 | 1,908,100 | — | — |
| 2024-05-09 | $44.05 | $44.05 | 1,285,500 | — | — |
| 2024-05-08 | $42.15 | $42.15 | 1,771,900 | — | — |
| 2024-05-07 | $44.00 | $44.00 | 1,521,200 | — | — |
| 2024-05-06 | $43.50 | $43.50 | 1,498,400 | — | — |
| 2024-05-03 | $44.72 | $44.72 | 5,986,900 | — | — |
| 2024-05-02 | $36.56 | $36.56 | 2,473,500 | — | — |
| 2024-05-01 | $36.20 | $36.20 | 1,623,700 | — | — |
| 2024-04-30 | $36.69 | $36.69 | 1,465,000 | — | — |
| 2024-04-29 | $37.05 | $37.05 | 1,507,000 | — | — |
| 2024-04-26 | $35.24 | $35.24 | 783,800 | — | — |
| 2024-04-25 | $35.56 | $35.56 | 1,568,000 | — | — |
| 2024-04-24 | $35.12 | $35.12 | 997,300 | — | — |
| 2024-04-23 | $34.97 | $34.97 | 2,430,000 | — | — |
| 2024-04-22 | $31.73 | $31.73 | 1,230,400 | — | — |
| 2024-04-19 | $30.43 | $30.43 | 985,700 | — | — |
| 2024-04-18 | $30.93 | $30.93 | 1,095,300 | — | — |
| 2024-04-17 | $31.75 | $31.75 | 1,053,100 | — | — |
| 2024-04-16 | $32.96 | $32.96 | 1,634,100 | — | — |
| 2024-04-15 | $31.86 | $31.86 | 1,111,900 | — | — |
| 2024-04-12 | $33.50 | $33.50 | 1,029,900 | — | — |
| 2024-04-11 | $33.87 | $33.87 | 657,900 | — | — |
| 2024-04-10 | $34.57 | $34.57 | 1,292,400 | — | — |
| 2024-04-09 | $34.89 | $34.89 | 922,700 | — | — |
| 2024-04-08 | $33.55 | $33.55 | 924,900 | — | — |
| 2024-04-05 | $33.66 | $33.66 | 812,300 | — | — |
| 2024-04-04 | $33.17 | $33.17 | 1,586,300 | — | — |
| 2024-04-03 | $34.26 | $34.26 | 1,254,300 | — | — |
| 2024-04-02 | $33.50 | $33.50 | 1,783,100 | — | — |
| 2024-04-01 | $33.85 | $33.85 | 1,177,400 | — | — |
| 2024-03-28 | $35.41 | $35.41 | 1,809,800 | — | — |
| 2024-03-27 | $35.30 | $35.30 | 2,204,800 | — | — |
| 2024-03-26 | $33.69 | $33.69 | 2,669,300 | — | — |
| 2024-03-25 | $30.10 | $30.10 | 1,292,900 | — | — |
| 2024-03-22 | $30.26 | $30.26 | 943,700 | — | — |
| 2024-03-21 | $31.86 | $31.86 | 1,757,700 | — | — |
| 2024-03-20 | $32.46 | $32.46 | 2,476,600 | — | — |
| 2024-03-19 | $30.80 | $30.80 | 2,008,900 | — | — |
| 2024-03-18 | $31.12 | $31.12 | 1,823,200 | — | — |
| 2024-03-15 | $28.62 | $28.62 | 1,239,000 | — | — |
| 2024-03-14 | $28.00 | $28.00 | 1,506,100 | — | — |
| 2024-03-13 | $28.63 | $28.63 | 1,225,700 | — | — |
| 2024-03-12 | $29.91 | $29.91 | 1,282,100 | — | — |
| 2024-03-11 | $29.54 | $29.54 | 2,504,200 | — | — |
| 2024-03-08 | $30.70 | $30.70 | 3,069,500 | — | — |
| 2024-03-07 | $29.67 | $29.67 | 3,915,400 | — | — |
| 2024-03-06 | $27.07 | $27.07 | 6,684,100 | — | — |
| 2024-03-05 | $27.11 | $27.11 | 6,489,300 | — | — |
| 2024-03-04 | $31.14 | $31.14 | 1,996,400 | — | — |
| 2024-03-01 | $27.58 | $27.58 | 937,400 | — | — |
| 2024-02-29 | $26.63 | $26.63 | 1,503,700 | — | — |
| 2024-02-28 | $26.58 | $26.58 | 1,905,700 | — | — |
| 2024-02-27 | $27.34 | $27.34 | 1,631,000 | — | — |
| 2024-02-26 | $28.86 | $28.86 | 4,230,700 | — | — |
| 2024-02-23 | $29.13 | $29.13 | 4,138,600 | — | — |
| 2024-02-22 | $25.00 | $25.00 | 3,559,800 | — | — |
| 2024-02-21 | $22.55 | $22.55 | 2,507,700 | — | — |
| 2024-02-20 | $23.56 | $23.56 | 1,545,500 | — | — |
| 2024-02-16 | $24.42 | $24.42 | 1,295,600 | — | — |
| 2024-02-15 | $24.29 | $24.29 | 1,812,100 | — | — |
| 2024-02-14 | $24.55 | $24.55 | 1,087,000 | — | — |
| 2024-02-13 | $24.55 | $24.55 | 1,866,300 | — | — |
| 2024-02-12 | $23.99 | $23.99 | 882,300 | — | — |
| 2024-02-09 | $23.30 | $23.30 | 879,700 | — | — |
| 2024-02-08 | $23.17 | $23.17 | 630,000 | — | — |
| 2024-02-07 | $23.36 | $23.36 | 946,700 | — | — |
| 2024-02-06 | $24.17 | $24.17 | 1,125,100 | — | — |
| 2024-02-05 | $22.90 | $22.90 | 773,500 | — | — |
| 2024-02-02 | $23.22 | $23.22 | 879,300 | — | — |
| 2024-02-01 | $23.68 | $23.68 | 739,400 | — | — |
| 2024-01-31 | $22.80 | $22.80 | 1,318,500 | — | — |
| 2024-01-30 | $22.09 | $22.09 | 872,100 | — | — |
| 2024-01-29 | $23.37 | $23.37 | 1,012,200 | — | — |
| 2024-01-26 | $22.91 | $22.91 | 1,047,900 | — | — |
| 2024-01-25 | $22.99 | $22.99 | 821,600 | — | — |
| 2024-01-24 | $23.14 | $23.14 | 1,420,000 | — | — |
| 2024-01-23 | $22.70 | $22.70 | 2,016,700 | — | — |
| 2024-01-22 | $24.28 | $24.28 | 1,866,200 | — | — |
| 2024-01-19 | $24.75 | $24.75 | 2,947,100 | — | — |
| 2024-01-18 | $24.91 | $24.91 | 3,065,300 | — | — |
| 2024-01-17 | $24.11 | $24.11 | 1,537,800 | — | — |
| 2024-01-16 | $25.51 | $25.51 | 1,099,400 | — | — |
| 2024-01-12 | $25.66 | $25.66 | 1,220,000 | — | — |
| 2024-01-11 | $26.44 | $26.44 | 1,206,200 | — | — |
| 2024-01-10 | $27.06 | $27.06 | 1,631,900 | — | — |
| 2024-01-09 | $28.11 | $28.11 | 1,971,500 | — | — |
| 2024-01-08 | $28.30 | $28.30 | 1,809,800 | — | — |
| 2024-01-05 | $27.80 | $27.80 | 895,900 | — | — |
| 2024-01-04 | $27.66 | $27.66 | 1,492,000 | — | — |
| 2024-01-03 | $27.21 | $27.21 | 1,552,600 | — | — |
| 2024-01-02 | $28.33 | $28.33 | 2,541,300 | — | — |