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
- 2018-10-25 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 | $38.51 | $38.51 | 1,287,400 | — | — |
| 2024-12-30 | $38.64 | $38.64 | 1,823,500 | — | — |
| 2024-12-27 | $39.35 | $39.35 | 1,059,600 | — | — |
| 2024-12-26 | $39.38 | $39.38 | 1,228,700 | — | — |
| 2024-12-24 | $39.31 | $39.31 | 530,700 | — | — |
| 2024-12-23 | $39.44 | $39.44 | 1,284,600 | — | — |
| 2024-12-20 | $39.41 | $39.41 | 2,154,200 | — | — |
| 2024-12-19 | $39.63 | $39.63 | 1,860,700 | — | — |
| 2024-12-18 | $40.77 | $40.77 | 1,557,900 | — | — |
| 2024-12-17 | $42.52 | $42.52 | 1,644,700 | — | — |
| 2024-12-16 | $43.25 | $43.25 | 1,049,300 | — | — |
| 2024-12-13 | $44.19 | $44.19 | 1,396,300 | — | — |
| 2024-12-12 | $44.19 | $44.19 | 1,137,800 | — | — |
| 2024-12-11 | $44.80 | $44.80 | 1,350,300 | — | — |
| 2024-12-10 | $43.87 | $43.87 | 1,215,200 | — | — |
| 2024-12-09 | $43.47 | $43.47 | 1,502,800 | — | — |
| 2024-12-06 | $42.44 | $42.44 | 923,200 | — | — |
| 2024-12-05 | $41.61 | $41.61 | 1,276,200 | — | — |
| 2024-12-04 | $42.70 | $42.70 | 1,291,100 | — | — |
| 2024-12-03 | $41.29 | $41.29 | 2,219,500 | — | — |
| 2024-12-02 | $41.20 | $41.20 | 1,184,300 | — | — |
| 2024-11-29 | $40.37 | $40.37 | 616,100 | — | — |
| 2024-11-27 | $40.33 | $40.33 | 1,026,800 | — | — |
| 2024-11-26 | $39.82 | $39.82 | 1,464,100 | — | — |
| 2024-11-25 | $40.52 | $40.52 | 2,508,600 | — | — |
| 2024-11-22 | $39.61 | $39.61 | 1,483,200 | — | — |
| 2024-11-21 | $38.50 | $38.50 | 1,154,700 | — | — |
| 2024-11-20 | $37.23 | $37.23 | 1,837,500 | — | — |
| 2024-11-19 | $38.01 | $38.01 | 1,319,100 | — | — |
| 2024-11-18 | $37.76 | $37.76 | 2,071,300 | — | — |
| 2024-11-15 | $38.16 | $38.16 | 1,393,600 | — | — |
| 2024-11-14 | $38.72 | $38.72 | 2,155,000 | — | — |
| 2024-11-13 | $40.65 | $40.65 | 2,113,500 | — | — |
| 2024-11-12 | $41.38 | $41.38 | 1,930,900 | — | — |
| 2024-11-11 | $41.29 | $41.29 | 2,855,800 | — | — |
| 2024-11-08 | $38.66 | $38.66 | 3,143,300 | — | — |
| 2024-11-07 | $38.87 | $38.87 | 5,707,400 | — | — |
| 2024-11-06 | $36.13 | $36.13 | 6,762,700 | — | — |
| 2024-11-05 | $37.25 | $37.25 | 1,745,100 | — | — |
| 2024-11-04 | $36.74 | $36.74 | 2,284,400 | — | — |
| 2024-11-01 | $35.42 | $35.42 | 1,327,000 | — | — |
| 2024-10-31 | $35.21 | $35.21 | 1,616,400 | — | — |
| 2024-10-30 | $35.73 | $35.73 | 1,355,400 | — | — |
| 2024-10-29 | $35.67 | $35.67 | 1,224,500 | — | — |
| 2024-10-28 | $35.84 | $35.84 | 985,000 | — | — |
| 2024-10-25 | $35.70 | $35.70 | 1,240,500 | — | — |
| 2024-10-24 | $36.38 | $36.38 | 1,174,900 | — | — |
| 2024-10-23 | $36.01 | $36.01 | 1,235,600 | — | — |
| 2024-10-22 | $36.58 | $36.58 | 1,316,600 | — | — |
| 2024-10-21 | $37.14 | $37.14 | 1,397,200 | — | — |
| 2024-10-18 | $38.43 | $38.43 | 1,299,700 | — | — |
| 2024-10-17 | $39.53 | $39.53 | 2,186,800 | — | — |
| 2024-10-16 | $40.57 | $40.57 | 1,300,500 | — | — |
| 2024-10-15 | $41.39 | $41.39 | 966,200 | — | — |
| 2024-10-14 | $41.01 | $41.01 | 1,431,100 | — | — |
| 2024-10-11 | $42.04 | $42.04 | 1,116,500 | — | — |
| 2024-10-10 | $42.11 | $42.11 | 1,152,200 | — | — |
| 2024-10-09 | $41.68 | $41.68 | 975,200 | — | — |
| 2024-10-08 | $41.65 | $41.65 | 761,400 | — | — |
| 2024-10-07 | $41.63 | $41.63 | 1,357,500 | — | — |
| 2024-10-04 | $40.89 | $40.89 | 1,047,800 | — | — |
| 2024-10-03 | $40.59 | $40.59 | 1,147,200 | — | — |
| 2024-10-02 | $40.75 | $40.75 | 867,400 | — | — |
| 2024-10-01 | $40.78 | $40.78 | 857,400 | — | — |
| 2024-09-30 | $41.03 | $41.03 | 1,047,300 | — | — |
| 2024-09-27 | $40.68 | $40.68 | 1,856,600 | — | — |
| 2024-09-26 | $40.38 | $40.38 | 757,600 | — | — |
| 2024-09-25 | $38.68 | $38.68 | 736,400 | — | — |
| 2024-09-24 | $39.10 | $39.10 | 1,067,800 | — | — |
| 2024-09-23 | $39.12 | $39.12 | 995,300 | — | — |
| 2024-09-20 | $39.77 | $39.77 | 1,543,000 | — | — |
| 2024-09-19 | $39.96 | $39.96 | 1,155,700 | — | — |
| 2024-09-18 | $39.06 | $39.06 | 1,111,500 | — | — |
| 2024-09-17 | $39.27 | $39.27 | 1,090,000 | — | — |
| 2024-09-16 | $39.23 | $39.23 | 1,388,700 | — | — |
| 2024-09-13 | $39.06 | $39.06 | 1,588,800 | — | — |
| 2024-09-12 | $37.92 | $37.92 | 2,427,800 | — | — |
| 2024-09-11 | $37.46 | $37.46 | 4,590,600 | — | — |
| 2024-09-10 | $36.07 | $36.07 | 1,681,400 | — | — |
| 2024-09-09 | $36.27 | $36.27 | 2,933,700 | — | — |
| 2024-09-06 | $37.31 | $37.31 | 1,574,300 | — | — |
| 2024-09-05 | $37.98 | $37.98 | 1,460,800 | — | — |
| 2024-09-04 | $38.52 | $38.52 | 1,410,200 | — | — |
| 2024-09-03 | $39.10 | $39.10 | 1,934,100 | — | — |
| 2024-08-30 | $40.32 | $40.32 | 1,229,900 | — | — |
| 2024-08-29 | $40.37 | $40.37 | 1,602,400 | — | — |
| 2024-08-28 | $39.58 | $39.58 | 1,563,500 | — | — |
| 2024-08-27 | $40.40 | $40.40 | 2,746,600 | — | — |
| 2024-08-26 | $40.94 | $40.94 | 784,900 | — | — |
| 2024-08-23 | $40.74 | $40.74 | 1,421,000 | — | — |
| 2024-08-22 | $40.56 | $40.56 | 802,600 | — | — |
| 2024-08-21 | $41.08 | $41.08 | 1,191,800 | — | — |
| 2024-08-20 | $39.76 | $39.76 | 1,278,400 | — | — |
| 2024-08-19 | $40.81 | $40.81 | 808,900 | — | — |
| 2024-08-16 | $41.61 | $41.61 | 942,200 | — | — |
| 2024-08-15 | $41.95 | $41.95 | 1,355,500 | — | — |
| 2024-08-14 | $40.01 | $40.01 | 1,344,100 | — | — |
| 2024-08-13 | $41.69 | $41.69 | 1,473,100 | — | — |
| 2024-08-12 | $39.75 | $39.75 | 1,932,800 | — | — |
| 2024-08-09 | $40.98 | $40.98 | 2,681,000 | — | — |
| 2024-08-08 | $43.12 | $43.12 | 5,212,900 | — | — |
| 2024-08-07 | $37.03 | $37.03 | 2,588,700 | — | — |
| 2024-08-06 | $38.49 | $38.49 | 1,102,000 | — | — |
| 2024-08-05 | $38.06 | $38.06 | 1,232,600 | — | — |
| 2024-08-02 | $39.39 | $39.39 | 1,171,900 | — | — |
| 2024-08-01 | $40.30 | $40.30 | 1,784,300 | — | — |
| 2024-07-31 | $41.35 | $41.35 | 1,205,500 | — | — |
| 2024-07-30 | $40.61 | $40.61 | 1,178,800 | — | — |
| 2024-07-29 | $39.85 | $39.85 | 1,594,700 | — | — |
| 2024-07-26 | $39.09 | $39.09 | 981,100 | — | — |
| 2024-07-25 | $37.73 | $37.73 | 1,055,900 | — | — |
| 2024-07-24 | $36.57 | $36.57 | 977,900 | — | — |
| 2024-07-23 | $37.48 | $37.48 | 956,100 | — | — |
| 2024-07-22 | $37.99 | $37.99 | 1,243,300 | — | — |
| 2024-07-19 | $38.99 | $38.99 | 1,294,000 | — | — |
| 2024-07-18 | $39.25 | $39.25 | 1,733,600 | — | — |
| 2024-07-17 | $39.83 | $39.83 | 1,107,000 | — | — |
| 2024-07-16 | $39.85 | $39.85 | 1,518,600 | — | — |
| 2024-07-15 | $39.14 | $39.14 | 1,678,700 | — | — |
| 2024-07-12 | $40.14 | $40.14 | 989,100 | — | — |
| 2024-07-11 | $39.63 | $39.63 | 1,630,800 | — | — |
| 2024-07-10 | $37.39 | $37.39 | 1,759,700 | — | — |
| 2024-07-09 | $36.30 | $36.30 | 1,933,500 | — | — |
| 2024-07-08 | $37.56 | $37.56 | 955,000 | — | — |
| 2024-07-05 | $37.19 | $37.19 | 1,230,700 | — | — |
| 2024-07-03 | $37.21 | $37.21 | 727,500 | — | — |
| 2024-07-02 | $37.20 | $37.20 | 1,064,300 | — | — |
| 2024-07-01 | $36.94 | $36.94 | 2,035,800 | — | — |
| 2024-06-28 | $38.15 | $38.15 | 3,604,100 | — | — |
| 2024-06-27 | $39.31 | $39.31 | 925,000 | — | — |
| 2024-06-26 | $39.98 | $39.98 | 856,800 | — | — |
| 2024-06-25 | $39.40 | $39.40 | 1,042,300 | — | — |
| 2024-06-24 | $40.21 | $40.21 | 1,119,500 | — | — |
| 2024-06-21 | $40.94 | $40.94 | 2,728,500 | — | — |
| 2024-06-20 | $41.00 | $41.00 | 1,121,800 | — | — |
| 2024-06-18 | $40.38 | $40.38 | 1,309,800 | — | — |
| 2024-06-17 | $41.08 | $41.08 | 1,112,500 | — | — |
| 2024-06-14 | $40.08 | $40.08 | 1,409,200 | — | — |
| 2024-06-13 | $41.52 | $41.52 | 1,039,900 | — | — |
| 2024-06-12 | $42.72 | $42.72 | 1,232,400 | — | — |
| 2024-06-11 | $42.64 | $42.64 | 1,147,900 | — | — |
| 2024-06-10 | $42.91 | $42.91 | 1,308,600 | — | — |
| 2024-06-07 | $43.03 | $43.03 | 1,952,500 | — | — |
| 2024-06-06 | $43.74 | $43.74 | 1,350,500 | — | — |
| 2024-06-05 | $43.75 | $43.75 | 2,070,300 | — | — |
| 2024-06-04 | $42.16 | $42.16 | 1,165,000 | — | — |
| 2024-06-03 | $41.74 | $41.74 | 1,243,500 | — | — |
| 2024-05-31 | $40.74 | $40.74 | 1,244,900 | — | — |
| 2024-05-30 | $39.80 | $39.80 | 1,377,300 | — | — |
| 2024-05-29 | $38.82 | $38.82 | 851,200 | — | — |
| 2024-05-28 | $39.35 | $39.35 | 1,016,800 | — | — |
| 2024-05-24 | $38.21 | $38.21 | 952,400 | — | — |
| 2024-05-23 | $37.94 | $37.94 | 957,900 | — | — |
| 2024-05-22 | $38.77 | $38.77 | 978,300 | — | — |
| 2024-05-21 | $40.08 | $40.08 | 1,310,000 | — | — |
| 2024-05-20 | $39.16 | $39.16 | 1,335,500 | — | — |
| 2024-05-17 | $39.50 | $39.50 | 1,867,400 | — | — |
| 2024-05-16 | $40.60 | $40.60 | 1,296,200 | — | — |
| 2024-05-15 | $41.07 | $41.07 | 1,166,200 | — | — |
| 2024-05-14 | $41.91 | $41.91 | 1,693,600 | — | — |
| 2024-05-13 | $40.53 | $40.53 | 1,831,400 | — | — |
| 2024-05-10 | $39.67 | $39.67 | 3,323,900 | — | — |
| 2024-05-09 | $39.26 | $39.26 | 6,716,000 | — | — |
| 2024-05-08 | $34.81 | $34.81 | 5,010,700 | — | — |
| 2024-05-07 | $35.56 | $35.56 | 1,978,200 | — | — |
| 2024-05-06 | $34.97 | $34.97 | 1,689,000 | — | — |
| 2024-05-03 | $34.61 | $34.61 | 1,951,700 | — | — |
| 2024-05-02 | $34.39 | $34.39 | 2,462,500 | — | — |
| 2024-05-01 | $34.71 | $34.71 | 1,790,100 | — | — |
| 2024-04-30 | $35.72 | $35.72 | 1,903,800 | — | — |
| 2024-04-29 | $37.00 | $37.00 | 2,014,200 | — | — |
| 2024-04-26 | $36.15 | $36.15 | 1,785,900 | — | — |
| 2024-04-25 | $35.58 | $35.58 | 2,089,300 | — | — |
| 2024-04-24 | $35.67 | $35.67 | 1,366,100 | — | — |
| 2024-04-23 | $36.27 | $36.27 | 1,776,000 | — | — |
| 2024-04-22 | $36.36 | $36.36 | 1,305,200 | — | — |
| 2024-04-19 | $37.29 | $37.29 | 810,600 | — | — |
| 2024-04-18 | $37.00 | $37.00 | 1,427,300 | — | — |
| 2024-04-17 | $37.03 | $37.03 | 1,806,900 | — | — |
| 2024-04-16 | $37.71 | $37.71 | 1,388,400 | — | — |
| 2024-04-15 | $37.52 | $37.52 | 1,400,100 | — | — |
| 2024-04-12 | $37.86 | $37.86 | 1,478,600 | — | — |
| 2024-04-11 | $38.76 | $38.76 | 1,011,500 | — | — |
| 2024-04-10 | $38.68 | $38.68 | 1,206,800 | — | — |
| 2024-04-09 | $39.16 | $39.16 | 1,132,900 | — | — |
| 2024-04-08 | $38.04 | $38.04 | 929,600 | — | — |
| 2024-04-05 | $38.00 | $38.00 | 1,171,600 | — | — |
| 2024-04-04 | $37.91 | $37.91 | 1,857,600 | — | — |
| 2024-04-03 | $39.37 | $39.37 | 2,277,700 | — | — |
| 2024-04-02 | $38.13 | $38.13 | 1,677,000 | — | — |
| 2024-04-01 | $38.38 | $38.38 | 1,969,300 | — | — |
| 2024-03-28 | $38.55 | $38.55 | 1,251,600 | — | — |
| 2024-03-27 | $38.34 | $38.34 | 1,498,500 | — | — |
| 2024-03-26 | $36.92 | $36.92 | 1,158,800 | — | — |
| 2024-03-25 | $36.96 | $36.96 | 1,206,000 | — | — |
| 2024-03-22 | $37.33 | $37.33 | 1,050,400 | — | — |
| 2024-03-21 | $37.62 | $37.62 | 1,448,100 | — | — |
| 2024-03-20 | $37.42 | $37.42 | 1,534,200 | — | — |
| 2024-03-19 | $36.49 | $36.49 | 1,171,400 | — | — |
| 2024-03-18 | $36.61 | $36.61 | 1,831,200 | — | — |
| 2024-03-15 | $37.05 | $37.05 | 2,311,400 | — | — |
| 2024-03-14 | $37.16 | $37.16 | 1,831,800 | — | — |
| 2024-03-13 | $38.28 | $38.28 | 2,016,600 | — | — |
| 2024-03-12 | $37.81 | $37.81 | 1,775,300 | — | — |
| 2024-03-11 | $38.49 | $38.49 | 1,441,000 | — | — |
| 2024-03-08 | $38.83 | $38.83 | 1,179,200 | — | — |
| 2024-03-07 | $38.91 | $38.91 | 1,594,300 | — | — |
| 2024-03-06 | $38.96 | $38.96 | 2,128,100 | — | — |
| 2024-03-05 | $40.03 | $40.03 | 939,600 | — | — |
| 2024-03-04 | $40.95 | $40.95 | 973,600 | — | — |
| 2024-03-01 | $41.28 | $41.28 | 1,052,900 | — | — |
| 2024-02-29 | $41.04 | $41.04 | 1,927,300 | — | — |
| 2024-02-28 | $41.51 | $41.51 | 3,907,600 | — | — |
| 2024-02-27 | $40.03 | $40.03 | 2,394,800 | — | — |
| 2024-02-26 | $38.80 | $38.80 | 1,873,100 | — | — |
| 2024-02-23 | $37.53 | $37.53 | 1,419,300 | — | — |
| 2024-02-22 | $37.92 | $37.92 | 1,800,400 | — | — |
| 2024-02-21 | $38.43 | $38.43 | 1,658,700 | — | — |
| 2024-02-20 | $38.57 | $38.57 | 2,970,700 | — | — |
| 2024-02-16 | $39.12 | $39.12 | 3,986,900 | — | — |
| 2024-02-15 | $41.53 | $41.53 | 6,797,400 | — | — |
| 2024-02-14 | $48.20 | $48.20 | 3,085,200 | — | — |
| 2024-02-13 | $47.33 | $47.33 | 1,624,400 | — | — |
| 2024-02-12 | $49.00 | $49.00 | 2,388,100 | — | — |
| 2024-02-09 | $45.85 | $45.85 | 1,899,700 | — | — |
| 2024-02-08 | $45.46 | $45.46 | 1,525,400 | — | — |
| 2024-02-07 | $43.53 | $43.53 | 888,600 | — | — |
| 2024-02-06 | $42.84 | $42.84 | 1,294,700 | — | — |
| 2024-02-05 | $42.77 | $42.77 | 2,356,000 | — | — |
| 2024-02-02 | $44.17 | $44.17 | 1,167,100 | — | — |
| 2024-02-01 | $43.68 | $43.68 | 2,072,500 | — | — |
| 2024-01-31 | $43.97 | $43.97 | 1,438,100 | — | — |
| 2024-01-30 | $45.31 | $45.31 | 886,800 | — | — |
| 2024-01-29 | $46.39 | $46.39 | 857,000 | — | — |
| 2024-01-26 | $45.73 | $45.73 | 637,100 | — | — |
| 2024-01-25 | $45.42 | $45.42 | 1,256,000 | — | — |
| 2024-01-24 | $44.73 | $44.73 | 795,400 | — | — |
| 2024-01-23 | $46.44 | $46.44 | 1,028,700 | — | — |
| 2024-01-22 | $46.92 | $46.92 | 1,018,200 | — | — |
| 2024-01-19 | $45.79 | $45.79 | 1,315,600 | — | — |
| 2024-01-18 | $44.90 | $44.90 | 1,145,000 | — | — |
| 2024-01-17 | $44.68 | $44.68 | 1,718,700 | — | — |
| 2024-01-16 | $45.84 | $45.84 | 707,500 | — | — |
| 2024-01-12 | $45.75 | $45.75 | 906,800 | — | — |
| 2024-01-11 | $46.47 | $46.47 | 819,200 | — | — |
| 2024-01-10 | $47.40 | $47.40 | 888,700 | — | — |
| 2024-01-09 | $46.61 | $46.61 | 986,400 | — | — |
| 2024-01-08 | $46.52 | $46.52 | 906,200 | — | — |
| 2024-01-05 | $45.57 | $45.57 | 1,554,700 | — | — |
| 2024-01-04 | $46.08 | $46.08 | 2,395,800 | — | — |
| 2024-01-03 | $47.14 | $47.14 | 1,432,500 | — | — |
| 2024-01-02 | $50.37 | $50.37 | 1,152,000 | — | — |