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
- 2015-11-05 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 | $33.45 | $33.45 | 1,714,700 | — | — |
| 2024-12-30 | $33.36 | $33.36 | 1,695,400 | — | — |
| 2024-12-27 | $33.69 | $33.69 | 966,100 | — | — |
| 2024-12-26 | $34.21 | $34.21 | 960,300 | — | — |
| 2024-12-24 | $33.80 | $33.80 | 584,000 | — | — |
| 2024-12-23 | $33.84 | $33.84 | 1,453,500 | — | — |
| 2024-12-20 | $33.58 | $33.58 | 2,689,200 | — | — |
| 2024-12-19 | $32.93 | $32.93 | 3,080,400 | — | — |
| 2024-12-18 | $34.20 | $34.20 | 3,251,600 | — | — |
| 2024-12-17 | $36.48 | $36.48 | 3,635,400 | — | — |
| 2024-12-16 | $35.20 | $35.20 | 3,381,300 | — | — |
| 2024-12-13 | $35.12 | $35.12 | 5,386,100 | — | — |
| 2024-12-12 | $35.86 | $35.86 | 1,405,900 | — | — |
| 2024-12-11 | $36.36 | $36.36 | 1,690,700 | — | — |
| 2024-12-10 | $37.00 | $37.00 | 1,988,800 | — | — |
| 2024-12-09 | $38.60 | $38.60 | 1,701,200 | — | — |
| 2024-12-06 | $39.16 | $39.16 | 1,917,900 | — | — |
| 2024-12-05 | $38.69 | $38.69 | 2,209,300 | — | — |
| 2024-12-04 | $39.21 | $39.21 | 2,764,200 | — | — |
| 2024-12-03 | $37.70 | $37.70 | 1,748,600 | — | — |
| 2024-12-02 | $38.21 | $38.21 | 1,624,800 | — | — |
| 2024-11-29 | $38.24 | $38.24 | 758,700 | — | — |
| 2024-11-27 | $38.19 | $38.19 | 1,530,100 | — | — |
| 2024-11-26 | $38.52 | $38.52 | 1,880,000 | — | — |
| 2024-11-25 | $38.72 | $38.71 | 4,195,000 | — | — |
| 2024-11-22 | $36.30 | $36.30 | 2,038,600 | — | — |
| 2024-11-21 | $35.44 | $35.44 | 2,049,300 | — | — |
| 2024-11-20 | $34.93 | $34.93 | 1,702,000 | — | — |
| 2024-11-19 | $35.14 | $35.14 | 2,264,700 | — | — |
| 2024-11-18 | $35.19 | $35.19 | 4,611,000 | — | — |
| 2024-11-15 | $34.38 | $34.38 | 3,801,800 | — | — |
| 2024-11-14 | $34.98 | $34.98 | 5,011,300 | — | — |
| 2024-11-13 | $36.96 | $36.96 | 2,270,700 | — | — |
| 2024-11-12 | $37.65 | $37.65 | 3,192,100 | — | — |
| 2024-11-11 | $38.14 | $38.14 | 3,268,200 | — | — |
| 2024-11-08 | $39.19 | $39.19 | 4,405,700 | — | — |
| 2024-11-07 | $39.68 | $39.68 | 4,191,200 | — | — |
| 2024-11-06 | $39.80 | $39.80 | 10,769,200 | — | — |
| 2024-11-05 | $37.85 | $37.85 | 3,625,300 | — | — |
| 2024-11-04 | $36.86 | $36.86 | 4,133,300 | — | — |
| 2024-11-01 | $36.54 | $36.54 | 8,952,800 | — | — |
| 2024-10-31 | $33.14 | $33.14 | 15,479,500 | — | — |
| 2024-10-30 | $38.88 | $38.88 | 2,551,400 | — | — |
| 2024-10-29 | $39.17 | $39.17 | 2,834,900 | — | — |
| 2024-10-28 | $39.79 | $39.79 | 2,386,600 | — | — |
| 2024-10-25 | $38.97 | $38.97 | 3,720,400 | — | — |
| 2024-10-24 | $37.57 | $37.57 | 2,804,300 | — | — |
| 2024-10-23 | $37.83 | $37.83 | 1,672,500 | — | — |
| 2024-10-22 | $38.19 | $38.19 | 1,887,500 | — | — |
| 2024-10-21 | $37.69 | $37.69 | 2,175,700 | — | — |
| 2024-10-18 | $37.33 | $37.33 | 2,494,100 | — | — |
| 2024-10-17 | $36.69 | $36.69 | 1,918,700 | — | — |
| 2024-10-16 | $37.29 | $37.29 | 2,989,500 | — | — |
| 2024-10-15 | $36.29 | $36.29 | 3,110,200 | — | — |
| 2024-10-14 | $36.35 | $36.35 | 2,755,900 | — | — |
| 2024-10-11 | $36.15 | $36.15 | 3,394,300 | — | — |
| 2024-10-10 | $36.39 | $36.39 | 1,643,700 | — | — |
| 2024-10-09 | $36.82 | $36.82 | 2,672,000 | — | — |
| 2024-10-08 | $36.49 | $36.49 | 1,386,200 | — | — |
| 2024-10-07 | $37.19 | $37.19 | 1,573,400 | — | — |
| 2024-10-04 | $37.59 | $37.59 | 1,080,600 | — | — |
| 2024-10-03 | $37.71 | $37.71 | 1,716,200 | — | — |
| 2024-10-02 | $37.41 | $37.41 | 1,094,700 | — | — |
| 2024-10-01 | $37.24 | $37.24 | 1,492,700 | — | — |
| 2024-09-30 | $37.60 | $37.60 | 2,894,400 | — | — |
| 2024-09-27 | $38.57 | $38.57 | 1,602,200 | — | — |
| 2024-09-26 | $39.10 | $39.10 | 2,704,100 | — | — |
| 2024-09-25 | $39.62 | $39.62 | 3,562,000 | — | — |
| 2024-09-24 | $40.99 | $40.99 | 3,121,500 | — | — |
| 2024-09-23 | $40.45 | $40.45 | 3,258,000 | — | — |
| 2024-09-20 | $39.80 | $39.80 | 3,641,400 | — | — |
| 2024-09-19 | $38.85 | $38.85 | 6,322,600 | — | — |
| 2024-09-18 | $39.17 | $39.17 | 9,962,900 | — | — |
| 2024-09-17 | $40.19 | $40.19 | 1,263,300 | — | — |
| 2024-09-16 | $39.40 | $39.40 | 1,250,800 | — | — |
| 2024-09-13 | $39.16 | $39.16 | 1,398,800 | — | — |
| 2024-09-12 | $39.25 | $39.25 | 1,250,200 | — | — |
| 2024-09-11 | $38.35 | $38.35 | 1,470,600 | — | — |
| 2024-09-10 | $37.80 | $37.80 | 2,132,200 | — | — |
| 2024-09-09 | $36.51 | $36.51 | 1,310,000 | — | — |
| 2024-09-06 | $36.27 | $36.27 | 1,742,400 | — | — |
| 2024-09-05 | $36.71 | $36.71 | 1,150,300 | — | — |
| 2024-09-04 | $37.16 | $37.16 | 1,578,900 | — | — |
| 2024-09-03 | $37.25 | $37.25 | 1,391,600 | — | — |
| 2024-08-30 | $38.54 | $38.54 | 845,800 | — | — |
| 2024-08-29 | $38.01 | $38.01 | 1,082,500 | — | — |
| 2024-08-28 | $38.25 | $38.25 | 741,700 | — | — |
| 2024-08-27 | $38.81 | $38.81 | 748,000 | — | — |
| 2024-08-26 | $39.25 | $39.25 | 1,552,200 | — | — |
| 2024-08-23 | $38.93 | $38.93 | 1,825,800 | — | — |
| 2024-08-22 | $37.19 | $37.19 | 1,356,100 | — | — |
| 2024-08-21 | $37.47 | $37.47 | 1,832,200 | — | — |
| 2024-08-20 | $37.03 | $37.03 | 1,131,300 | — | — |
| 2024-08-19 | $37.01 | $37.01 | 1,460,500 | — | — |
| 2024-08-16 | $36.03 | $36.03 | 1,765,100 | — | — |
| 2024-08-15 | $36.61 | $36.61 | 1,727,500 | — | — |
| 2024-08-14 | $34.55 | $34.55 | 844,500 | — | — |
| 2024-08-13 | $34.82 | $34.82 | 1,324,400 | — | — |
| 2024-08-12 | $34.12 | $34.12 | 981,100 | — | — |
| 2024-08-09 | $34.71 | $34.71 | 1,664,300 | — | — |
| 2024-08-08 | $33.97 | $33.97 | 2,531,900 | — | — |
| 2024-08-07 | $33.49 | $33.49 | 2,580,800 | — | — |
| 2024-08-06 | $34.70 | $34.70 | 2,984,200 | — | — |
| 2024-08-05 | $34.55 | $34.55 | 4,644,200 | — | — |
| 2024-08-02 | $35.50 | $35.50 | 6,341,800 | — | — |
| 2024-08-01 | $39.81 | $39.81 | 2,435,500 | — | — |
| 2024-07-31 | $41.00 | $41.00 | 1,573,000 | — | — |
| 2024-07-30 | $40.96 | $40.96 | 1,752,300 | — | — |
| 2024-07-29 | $41.36 | $41.36 | 1,787,500 | — | — |
| 2024-07-26 | $41.00 | $41.00 | 3,856,200 | — | — |
| 2024-07-25 | $43.24 | $43.24 | 3,971,800 | — | — |
| 2024-07-24 | $40.99 | $40.99 | 2,488,500 | — | — |
| 2024-07-23 | $42.21 | $42.21 | 2,009,900 | — | — |
| 2024-07-22 | $41.90 | $41.90 | 2,169,800 | — | — |
| 2024-07-19 | $41.01 | $41.01 | 2,020,500 | — | — |
| 2024-07-18 | $40.83 | $40.83 | 3,308,900 | — | — |
| 2024-07-17 | $39.97 | $39.97 | 2,009,400 | — | — |
| 2024-07-16 | $40.44 | $40.44 | 2,678,900 | — | — |
| 2024-07-15 | $38.85 | $38.85 | 1,723,100 | — | — |
| 2024-07-12 | $38.29 | $38.29 | 1,535,100 | — | — |
| 2024-07-11 | $38.02 | $38.02 | 3,650,700 | — | — |
| 2024-07-10 | $36.39 | $36.39 | 1,799,900 | — | — |
| 2024-07-09 | $36.36 | $36.36 | 2,434,000 | — | — |
| 2024-07-08 | $36.20 | $36.20 | 2,047,700 | — | — |
| 2024-07-05 | $35.84 | $35.84 | 2,940,600 | — | — |
| 2024-07-03 | $37.51 | $37.51 | 1,000,900 | — | — |
| 2024-07-02 | $36.99 | $36.99 | 1,728,200 | — | — |
| 2024-07-01 | $37.30 | $37.30 | 1,792,300 | — | — |
| 2024-06-28 | $37.64 | $37.64 | 4,223,300 | — | — |
| 2024-06-27 | $37.95 | $37.95 | 2,407,900 | — | — |
| 2024-06-26 | $37.84 | $37.84 | 2,100,400 | — | — |
| 2024-06-25 | $38.45 | $38.45 | 1,804,800 | — | — |
| 2024-06-24 | $39.26 | $39.26 | 1,208,900 | — | — |
| 2024-06-21 | $39.59 | $39.59 | 2,424,500 | — | — |
| 2024-06-20 | $39.17 | $39.17 | 1,424,100 | — | — |
| 2024-06-18 | $38.12 | $38.12 | 2,754,500 | — | — |
| 2024-06-17 | $38.49 | $38.49 | 1,601,900 | — | — |
| 2024-06-14 | $37.85 | $37.85 | 1,053,600 | — | — |
| 2024-06-13 | $38.66 | $38.66 | 2,449,300 | — | — |
| 2024-06-12 | $38.51 | $38.51 | 3,602,300 | — | — |
| 2024-06-11 | $37.90 | $37.90 | 2,655,800 | — | — |
| 2024-06-10 | $38.10 | $38.10 | 1,874,100 | — | — |
| 2024-06-07 | $38.30 | $38.30 | 1,361,900 | — | — |
| 2024-06-06 | $38.50 | $38.50 | 1,084,300 | — | — |
| 2024-06-05 | $38.84 | $38.84 | 1,068,800 | — | — |
| 2024-06-04 | $38.33 | $38.33 | 1,649,600 | — | — |
| 2024-06-03 | $39.38 | $39.38 | 1,464,100 | — | — |
| 2024-05-31 | $39.43 | $39.43 | 1,332,600 | — | — |
| 2024-05-30 | $39.39 | $39.39 | 1,077,500 | — | — |
| 2024-05-29 | $38.95 | $38.95 | 1,299,200 | — | — |
| 2024-05-28 | $38.96 | $38.96 | 1,372,800 | — | — |
| 2024-05-24 | $39.27 | $39.27 | 1,391,800 | — | — |
| 2024-05-23 | $39.39 | $39.39 | 1,363,500 | — | — |
| 2024-05-22 | $40.40 | $40.40 | 3,455,800 | — | — |
| 2024-05-21 | $41.87 | $41.87 | 1,786,100 | — | — |
| 2024-05-20 | $41.55 | $41.55 | 1,748,200 | — | — |
| 2024-05-17 | $40.65 | $40.65 | 2,021,200 | — | — |
| 2024-05-16 | $39.61 | $39.61 | 1,465,400 | — | — |
| 2024-05-15 | $40.00 | $40.00 | 1,577,900 | — | — |
| 2024-05-14 | $39.60 | $39.60 | 1,540,900 | — | — |
| 2024-05-13 | $39.30 | $39.30 | 1,372,600 | — | — |
| 2024-05-10 | $40.37 | $40.37 | 2,083,300 | — | — |
| 2024-05-09 | $40.57 | $40.57 | 2,386,600 | — | — |
| 2024-05-08 | $39.34 | $39.34 | 1,844,100 | — | — |
| 2024-05-07 | $39.17 | $39.17 | 4,973,300 | — | — |
| 2024-05-06 | $38.30 | $38.30 | 1,689,600 | — | — |
| 2024-05-03 | $37.35 | $37.35 | 3,328,300 | — | — |
| 2024-05-02 | $37.60 | $37.60 | 3,698,200 | — | — |
| 2024-05-01 | $36.61 | $36.61 | 3,422,700 | — | — |
| 2024-04-30 | $36.96 | $36.96 | 3,638,600 | — | — |
| 2024-04-29 | $39.15 | $39.15 | 1,647,200 | — | — |
| 2024-04-26 | $38.72 | $38.72 | 2,039,300 | — | — |
| 2024-04-25 | $37.96 | $37.96 | 1,722,600 | — | — |
| 2024-04-24 | $38.19 | $38.19 | 1,779,100 | — | — |
| 2024-04-23 | $37.78 | $37.78 | 2,495,800 | — | — |
| 2024-04-22 | $38.01 | $38.01 | 4,423,100 | — | — |
| 2024-04-19 | $38.46 | $38.46 | 3,015,800 | — | — |
| 2024-04-18 | $37.98 | $37.98 | 2,873,200 | — | — |
| 2024-04-17 | $38.70 | $38.70 | 2,314,200 | — | — |
| 2024-04-16 | $39.57 | $39.57 | 1,726,200 | — | — |
| 2024-04-15 | $40.12 | $40.12 | 1,545,400 | — | — |
| 2024-04-12 | $41.10 | $41.10 | 1,063,400 | — | — |
| 2024-04-11 | $41.59 | $41.59 | 1,386,800 | — | — |
| 2024-04-10 | $42.10 | $42.10 | 1,512,500 | — | — |
| 2024-04-09 | $43.27 | $43.27 | 1,490,800 | — | — |
| 2024-04-08 | $43.62 | $43.62 | 1,206,700 | — | — |
| 2024-04-05 | $44.01 | $44.01 | 1,428,800 | — | — |
| 2024-04-04 | $44.08 | $44.08 | 1,931,100 | — | — |
| 2024-04-03 | $44.56 | $44.56 | 1,642,300 | — | — |
| 2024-04-02 | $44.48 | $44.48 | 1,723,200 | — | — |
| 2024-04-01 | $44.15 | $44.15 | 3,232,200 | — | — |
| 2024-03-28 | $46.50 | $46.50 | 1,276,900 | — | — |
| 2024-03-27 | $46.10 | $46.10 | 1,682,600 | — | — |
| 2024-03-26 | $45.92 | $45.92 | 1,763,400 | — | — |
| 2024-03-25 | $45.35 | $45.35 | 722,900 | — | — |
| 2024-03-22 | $45.93 | $45.93 | 1,012,400 | — | — |
| 2024-03-21 | $46.69 | $46.69 | 1,838,000 | — | — |
| 2024-03-20 | $46.85 | $46.85 | 3,183,900 | — | — |
| 2024-03-19 | $46.54 | $46.54 | 1,831,500 | — | — |
| 2024-03-18 | $45.05 | $45.05 | 1,268,200 | — | — |
| 2024-03-15 | $45.69 | $45.69 | 1,906,900 | — | — |
| 2024-03-14 | $45.16 | $45.16 | 2,113,500 | — | — |
| 2024-03-13 | $46.13 | $46.13 | 1,112,300 | — | — |
| 2024-03-12 | $46.23 | $46.23 | 1,224,500 | — | — |
| 2024-03-11 | $46.05 | $46.05 | 1,262,800 | — | — |
| 2024-03-08 | $46.62 | $46.62 | 1,477,100 | — | — |
| 2024-03-07 | $47.19 | $47.19 | 1,016,100 | — | — |
| 2024-03-06 | $46.84 | $46.84 | 1,473,300 | — | — |
| 2024-03-05 | $46.72 | $46.72 | 1,892,500 | — | — |
| 2024-03-04 | $47.75 | $47.75 | 2,179,300 | — | — |
| 2024-03-01 | $48.06 | $48.06 | 1,910,000 | — | — |
| 2024-02-29 | $47.75 | $47.75 | 2,233,400 | — | — |
| 2024-02-28 | $47.69 | $47.69 | 2,304,900 | — | — |
| 2024-02-27 | $47.35 | $47.35 | 1,654,600 | — | — |
| 2024-02-26 | $48.01 | $48.01 | 1,551,500 | — | — |
| 2024-02-23 | $48.28 | $48.28 | 1,625,300 | — | — |
| 2024-02-22 | $48.22 | $48.22 | 3,983,400 | — | — |
| 2024-02-21 | $48.68 | $48.68 | 3,742,200 | — | — |
| 2024-02-20 | $50.25 | $50.25 | 1,843,000 | — | — |
| 2024-02-16 | $50.14 | $50.14 | 1,502,200 | — | — |
| 2024-02-15 | $50.11 | $50.11 | 2,382,500 | — | — |
| 2024-02-14 | $50.11 | $50.11 | 2,071,800 | — | — |
| 2024-02-13 | $50.16 | $50.16 | 2,236,700 | — | — |
| 2024-02-12 | $51.56 | $51.56 | 1,267,000 | — | — |
| 2024-02-09 | $51.46 | $51.46 | 1,763,600 | — | — |
| 2024-02-08 | $51.23 | $51.23 | 2,000,200 | — | — |
| 2024-02-07 | $50.69 | $50.69 | 2,724,600 | — | — |
| 2024-02-06 | $50.10 | $50.10 | 2,068,100 | — | — |
| 2024-02-05 | $49.10 | $49.10 | 3,239,600 | — | — |
| 2024-02-02 | $50.46 | $50.46 | 3,680,400 | — | — |
| 2024-02-01 | $48.63 | $48.63 | 3,077,200 | — | — |
| 2024-01-31 | $47.30 | $47.30 | 3,823,400 | — | — |
| 2024-01-30 | $47.87 | $47.87 | 4,835,700 | — | — |
| 2024-01-29 | $45.59 | $45.59 | 6,978,100 | — | — |
| 2024-01-26 | $45.12 | $45.12 | 1,745,200 | — | — |
| 2024-01-25 | $43.32 | $43.32 | 1,563,000 | — | — |
| 2024-01-24 | $42.79 | $42.79 | 704,600 | — | — |
| 2024-01-23 | $43.15 | $43.15 | 720,000 | — | — |
| 2024-01-22 | $43.62 | $43.62 | 675,200 | — | — |
| 2024-01-19 | $42.93 | $42.93 | 1,017,000 | — | — |
| 2024-01-18 | $42.53 | $42.53 | 1,179,900 | — | — |
| 2024-01-17 | $42.73 | $42.73 | 1,090,200 | — | — |
| 2024-01-16 | $42.84 | $42.84 | 923,400 | — | — |
| 2024-01-12 | $42.80 | $42.80 | 665,900 | — | — |
| 2024-01-11 | $43.23 | $43.23 | 756,700 | — | — |
| 2024-01-10 | $43.09 | $43.09 | 851,500 | — | — |
| 2024-01-09 | $43.27 | $43.27 | 846,500 | — | — |
| 2024-01-08 | $43.13 | $43.13 | 1,127,400 | — | — |
| 2024-01-05 | $42.50 | $42.50 | 1,144,900 | — | — |
| 2024-01-04 | $42.40 | $42.40 | 920,000 | — | — |
| 2024-01-03 | $43.13 | $43.13 | 833,900 | — | — |
| 2024-01-02 | $44.26 | $44.26 | 1,672,500 | — | — |