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
- 2024-01-11 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 | $54.15 | $54.15 | 121,600 | — | — |
| 2024-12-30 | $54.64 | $54.64 | 179,600 | — | — |
| 2024-12-27 | $54.66 | $54.66 | 137,100 | — | — |
| 2024-12-26 | $55.35 | $55.35 | 129,200 | — | — |
| 2024-12-24 | $57.34 | $57.34 | 109,800 | — | — |
| 2024-12-23 | $54.06 | $54.06 | 147,500 | — | — |
| 2024-12-20 | $55.85 | $55.85 | 153,100 | — | — |
| 2024-12-19 | $55.85 | $55.85 | 220,300 | — | — |
| 2024-12-18 | $58.40 | $58.40 | 244,600 | — | — |
| 2024-12-17 | $61.91 | $61.91 | 200,900 | — | — |
| 2024-12-16 | $61.39 | $61.39 | 230,800 | — | — |
| 2024-12-13 | $59.02 | $59.02 | 212,800 | — | — |
| 2024-12-12 | $58.04 | $58.04 | 144,700 | — | — |
| 2024-12-11 | $58.82 | $58.82 | 136,400 | — | — |
| 2024-12-10 | $55.96 | $55.96 | 120,500 | — | — |
| 2024-12-09 | $55.79 | $55.79 | 337,100 | — | — |
| 2024-12-06 | $58.90 | $58.90 | 294,100 | — | — |
| 2024-12-05 | $57.47 | $57.47 | 279,300 | — | — |
| 2024-12-04 | $57.45 | $57.45 | 160,300 | — | — |
| 2024-12-03 | $55.49 | $55.49 | 138,600 | — | — |
| 2024-12-02 | $55.55 | $55.55 | 331,200 | — | — |
| 2024-11-29 | $56.32 | $56.32 | 109,600 | — | — |
| 2024-11-27 | $56.08 | $56.08 | 211,400 | — | — |
| 2024-11-26 | $52.74 | $52.74 | 162,300 | — | — |
| 2024-11-25 | $54.98 | $54.98 | 313,900 | — | — |
| 2024-11-22 | $57.60 | $57.60 | 409,800 | — | — |
| 2024-11-21 | $57.00 | $57.00 | 252,400 | — | — |
| 2024-11-20 | $54.71 | $54.71 | 145,900 | — | — |
| 2024-11-19 | $53.74 | $53.74 | 265,600 | — | — |
| 2024-11-18 | $53.16 | $53.16 | 229,800 | — | — |
| 2024-11-15 | $53.07 | $53.07 | 136,900 | — | — |
| 2024-11-14 | $50.78 | $50.78 | 184,600 | — | — |
| 2024-11-13 | $52.09 | $52.09 | 244,600 | — | — |
| 2024-11-12 | $52.02 | $52.02 | 326,600 | — | — |
| 2024-11-11 | $50.46 | $50.46 | 328,100 | — | — |
| 2024-11-08 | $44.56 | $44.56 | 163,800 | — | — |
| 2024-11-07 | $44.45 | $44.45 | 414,000 | — | — |
| 2024-11-06 | $44.26 | $44.26 | 280,800 | — | — |
| 2024-11-05 | $40.24 | $40.24 | 323,300 | — | — |
| 2024-11-04 | $38.99 | $38.99 | 326,700 | — | — |
| 2024-11-01 | $40.06 | $40.06 | 411,400 | — | — |
| 2024-10-31 | $40.52 | $40.52 | 359,800 | — | — |
| 2024-10-30 | $41.65 | $41.65 | 157,300 | — | — |
| 2024-10-29 | $42.09 | $42.09 | 234,000 | — | — |
| 2024-10-28 | $40.39 | $40.39 | 172,900 | — | — |
| 2024-10-25 | $38.69 | $38.69 | 162,400 | — | — |
| 2024-10-24 | $39.64 | $39.64 | 108,400 | — | — |
| 2024-10-23 | $38.47 | $38.47 | 306,800 | — | — |
| 2024-10-22 | $39.11 | $39.11 | 174,700 | — | — |
| 2024-10-21 | $39.30 | $39.30 | 109,500 | — | — |
| 2024-10-18 | $39.82 | $39.82 | 155,800 | — | — |
| 2024-10-17 | $38.77 | $38.77 | 122,300 | — | — |
| 2024-10-16 | $39.29 | $39.29 | 149,600 | — | — |
| 2024-10-15 | $38.87 | $38.87 | 386,300 | — | — |
| 2024-10-14 | $38.25 | $38.25 | 209,300 | — | — |
| 2024-10-11 | $36.63 | $36.63 | 347,600 | — | — |
| 2024-10-10 | $34.61 | $34.61 | 177,100 | — | — |
| 2024-10-09 | $35.37 | $35.37 | 99,600 | — | — |
| 2024-10-08 | $36.05 | $36.05 | 134,500 | — | — |
| 2024-10-07 | $36.76 | $36.76 | 187,600 | — | — |
| 2024-10-04 | $36.24 | $36.24 | 136,300 | — | — |
| 2024-10-03 | $35.41 | $35.41 | 172,600 | — | — |
| 2024-10-02 | $34.88 | $34.88 | 119,100 | — | — |
| 2024-10-01 | $35.78 | $35.78 | 313,800 | — | — |
| 2024-09-30 | $36.82 | $36.82 | 155,100 | — | — |
| 2024-09-27 | $38.11 | $38.11 | 149,900 | — | — |
| 2024-09-26 | $37.56 | $37.56 | 384,200 | — | — |
| 2024-09-25 | $36.66 | $36.66 | 39,300 | — | — |
| 2024-09-24 | $37.33 | $37.33 | 71,200 | — | — |
| 2024-09-23 | $36.73 | $36.73 | 87,700 | — | — |
| 2024-09-20 | $36.43 | $36.43 | 157,100 | — | — |
| 2024-09-19 | $36.69 | $36.69 | 258,200 | — | — |
| 2024-09-18 | $34.85 | $34.85 | 250,900 | — | — |
| 2024-09-17 | $34.80 | $34.80 | 579,000 | — | — |
| 2024-09-16 | $33.63 | $33.63 | 133,100 | — | — |
| 2024-09-13 | $34.67 | $34.67 | 389,400 | — | — |
| 2024-09-12 | $33.89 | $33.89 | 85,600 | — | — |
| 2024-09-11 | $33.44 | $33.44 | 266,000 | — | — |
| 2024-09-10 | $33.64 | $33.64 | 74,400 | — | — |
| 2024-09-09 | $33.16 | $33.16 | 287,100 | — | — |
| 2024-09-06 | $31.01 | $31.01 | 194,600 | — | — |
| 2024-09-05 | $32.47 | $32.47 | 131,600 | — | — |
| 2024-09-04 | $33.68 | $33.68 | 150,800 | — | — |
| 2024-09-03 | $33.65 | $33.65 | 128,300 | — | — |
| 2024-08-30 | $34.01 | $34.01 | 208,700 | — | — |
| 2024-08-29 | $34.37 | $34.37 | 123,100 | — | — |
| 2024-08-28 | $34.16 | $34.16 | 159,700 | — | — |
| 2024-08-27 | $36.01 | $36.01 | 88,200 | — | — |
| 2024-08-26 | $36.75 | $36.75 | 133,000 | — | — |
| 2024-08-23 | $36.94 | $36.94 | 487,100 | — | — |
| 2024-08-22 | $34.99 | $34.99 | 79,000 | — | — |
| 2024-08-21 | $35.73 | $35.73 | 124,700 | — | — |
| 2024-08-20 | $34.50 | $34.50 | 210,400 | — | — |
| 2024-08-19 | $34.24 | $34.24 | 74,300 | — | — |
| 2024-08-16 | $34.64 | $34.64 | 157,000 | — | — |
| 2024-08-15 | $33.12 | $33.12 | 292,200 | — | — |
| 2024-08-14 | $34.16 | $34.16 | 223,100 | — | — |
| 2024-08-13 | $35.32 | $35.32 | 143,900 | — | — |
| 2024-08-12 | $34.23 | $34.23 | 153,700 | — | — |
| 2024-08-09 | $35.25 | $35.25 | 154,500 | — | — |
| 2024-08-08 | $34.49 | $34.49 | 279,800 | — | — |
| 2024-08-07 | $31.78 | $31.78 | 157,500 | — | — |
| 2024-08-06 | $32.99 | $32.99 | 226,100 | — | — |
| 2024-08-05 | $30.99 | $30.99 | 875,600 | — | — |
| 2024-08-02 | $36.27 | $36.27 | 175,600 | — | — |
| 2024-08-01 | $36.74 | $36.74 | 568,300 | — | — |
| 2024-07-31 | $37.83 | $37.83 | 176,400 | — | — |
| 2024-07-30 | $38.23 | $38.23 | 102,000 | — | — |
| 2024-07-29 | $39.05 | $39.05 | 347,900 | — | — |
| 2024-07-26 | $39.49 | $39.49 | 139,800 | — | — |
| 2024-07-25 | $37.53 | $37.53 | 198,200 | — | — |
| 2024-07-24 | $38.11 | $38.11 | 89,800 | — | — |
| 2024-07-23 | $37.99 | $37.99 | 381,700 | — | — |
| 2024-07-22 | $39.63 | $39.63 | 121,600 | — | — |
| 2024-07-19 | $39.06 | $39.06 | 459,200 | — | — |
| 2024-07-18 | $36.89 | $36.89 | 141,900 | — | — |
| 2024-07-17 | $37.45 | $37.45 | 201,400 | — | — |
| 2024-07-16 | $37.86 | $37.86 | 406,100 | — | — |
| 2024-07-15 | $36.84 | $36.84 | 418,800 | — | — |
| 2024-07-12 | $33.47 | $33.47 | 205,000 | — | — |
| 2024-07-11 | $33.31 | $33.31 | 209,700 | — | — |
| 2024-07-10 | $33.32 | $33.32 | 1,072,700 | — | — |
| 2024-07-09 | $33.64 | $33.64 | 587,400 | — | — |
| 2024-07-08 | $32.73 | $32.73 | 379,000 | — | — |
| 2024-07-05 | $32.79 | $32.79 | 470,000 | — | — |
| 2024-07-03 | $35.06 | $35.06 | 190,900 | — | — |
| 2024-07-02 | $35.89 | $35.89 | 153,300 | — | — |
| 2024-07-01 | $36.69 | $36.69 | 519,200 | — | — |
| 2024-06-28 | $34.82 | $34.82 | 255,400 | — | — |
| 2024-06-27 | $35.62 | $35.62 | 106,600 | — | — |
| 2024-06-26 | $35.40 | $35.40 | 829,100 | — | — |
| 2024-06-25 | $35.99 | $35.99 | 278,300 | — | — |
| 2024-06-24 | $34.36 | $34.36 | 476,400 | — | — |
| 2024-06-21 | $37.29 | $37.29 | 93,400 | — | — |
| 2024-06-20 | $37.74 | $37.74 | 82,500 | — | — |
| 2024-06-18 | $37.33 | $37.33 | 207,100 | — | — |
| 2024-06-17 | $38.69 | $38.69 | 116,800 | — | — |
| 2024-06-14 | $37.98 | $37.98 | 288,200 | — | — |
| 2024-06-13 | $38.60 | $38.60 | 246,700 | — | — |
| 2024-06-12 | $39.15 | $39.15 | 181,500 | — | — |
| 2024-06-11 | $39.11 | $39.11 | 164,000 | — | — |
| 2024-06-10 | $40.27 | $40.27 | 50,400 | — | — |
| 2024-06-07 | $40.17 | $40.17 | 303,400 | — | — |
| 2024-06-06 | $40.85 | $40.85 | 77,200 | — | — |
| 2024-06-05 | $41.27 | $41.27 | 122,700 | — | — |
| 2024-06-04 | $40.92 | $40.92 | 236,500 | — | — |
| 2024-06-03 | $40.15 | $40.15 | 139,300 | — | — |
| 2024-05-31 | $39.17 | $39.17 | 143,200 | — | — |
| 2024-05-30 | $39.86 | $39.86 | 157,100 | — | — |
| 2024-05-29 | $39.00 | $39.00 | 47,200 | — | — |
| 2024-05-28 | $39.66 | $39.66 | 97,400 | — | — |
| 2024-05-24 | $40.13 | $40.13 | 60,000 | — | — |
| 2024-05-23 | $38.95 | $38.95 | 196,700 | — | — |
| 2024-05-22 | $40.43 | $40.43 | 158,900 | — | — |
| 2024-05-21 | $40.15 | $40.15 | 84,300 | — | — |
| 2024-05-20 | $40.73 | $40.73 | 180,100 | — | — |
| 2024-05-17 | $38.93 | $38.93 | 136,700 | — | — |
| 2024-05-16 | $37.85 | $37.85 | 51,500 | — | — |
| 2024-05-15 | $38.33 | $38.33 | 423,200 | — | — |
| 2024-05-14 | $35.70 | $35.70 | 97,900 | — | — |
| 2024-05-13 | $36.65 | $36.65 | 122,200 | — | — |
| 2024-05-10 | $35.21 | $35.21 | 116,100 | — | — |
| 2024-05-09 | $36.26 | $36.26 | 87,000 | — | — |
| 2024-05-08 | $36.06 | $36.06 | 69,700 | — | — |
| 2024-05-07 | $36.61 | $36.61 | 80,700 | — | — |
| 2024-05-06 | $36.66 | $36.66 | 102,800 | — | — |
| 2024-05-03 | $36.09 | $36.09 | 625,000 | — | — |
| 2024-05-02 | $34.44 | $34.44 | 641,900 | — | — |
| 2024-05-01 | $32.97 | $32.97 | 281,400 | — | — |
| 2024-04-30 | $34.33 | $34.33 | 434,900 | — | — |
| 2024-04-29 | $36.49 | $36.49 | 69,500 | — | — |
| 2024-04-26 | $37.00 | $37.00 | 215,700 | — | — |
| 2024-04-25 | $37.57 | $37.57 | 266,000 | — | — |
| 2024-04-24 | $37.14 | $37.14 | 405,600 | — | — |
| 2024-04-23 | $38.58 | $38.58 | 170,700 | — | — |
| 2024-04-22 | $38.66 | $38.66 | 235,500 | — | — |
| 2024-04-19 | $37.33 | $37.33 | 165,700 | — | — |
| 2024-04-18 | $36.91 | $36.91 | 238,300 | — | — |
| 2024-04-17 | $35.40 | $35.40 | 542,000 | — | — |
| 2024-04-16 | $36.42 | $36.42 | 195,000 | — | — |
| 2024-04-15 | $36.71 | $36.71 | 214,500 | — | — |
| 2024-04-12 | $38.83 | $38.83 | 408,200 | — | — |
| 2024-04-11 | $40.89 | $40.89 | 126,200 | — | — |
| 2024-04-10 | $40.64 | $40.64 | 142,100 | — | — |
| 2024-04-09 | $40.06 | $40.06 | 200,600 | — | — |
| 2024-04-08 | $41.65 | $41.65 | 157,800 | — | — |
| 2024-04-05 | $39.12 | $39.12 | 157,300 | — | — |
| 2024-04-04 | $39.77 | $39.77 | 288,300 | — | — |
| 2024-04-03 | $38.21 | $38.21 | 119,300 | — | — |
| 2024-04-02 | $38.25 | $38.25 | 267,200 | — | — |
| 2024-04-01 | $40.48 | $40.48 | 159,400 | — | — |
| 2024-03-28 | $41.19 | $41.19 | 397,100 | — | — |
| 2024-03-27 | $39.88 | $39.88 | 424,000 | — | — |
| 2024-03-26 | $40.34 | $40.34 | 838,300 | — | — |
| 2024-03-25 | $41.27 | $41.27 | 949,900 | — | — |
| 2024-03-22 | $37.11 | $37.11 | 736,100 | — | — |
| 2024-03-21 | $37.89 | $37.89 | 816,700 | — | — |
| 2024-03-20 | $38.22 | $38.22 | 1,242,100 | — | — |
| 2024-03-19 | $37.38 | $37.38 | 324,900 | — | — |
| 2024-03-18 | $38.85 | $38.85 | 343,400 | — | — |
| 2024-03-15 | $40.10 | $40.10 | 398,400 | — | — |
| 2024-03-14 | $40.29 | $40.29 | 786,600 | — | — |
| 2024-03-13 | $42.74 | $42.74 | 644,100 | — | — |
| 2024-03-12 | $41.48 | $41.48 | 404,100 | — | — |
| 2024-03-11 | $41.90 | $41.90 | 408,700 | — | — |
| 2024-03-08 | $40.28 | $40.28 | 306,200 | — | — |
| 2024-03-07 | $39.34 | $39.34 | 202,000 | — | — |
| 2024-03-06 | $38.94 | $38.94 | 257,000 | — | — |
| 2024-03-05 | $35.97 | $35.97 | 545,800 | — | — |
| 2024-03-04 | $39.34 | $39.34 | 416,500 | — | — |
| 2024-03-01 | $36.64 | $36.64 | 358,100 | — | — |
| 2024-02-29 | $36.03 | $36.03 | 336,100 | — | — |
| 2024-02-28 | $35.08 | $35.08 | 915,000 | — | — |
| 2024-02-27 | $33.11 | $33.11 | 746,000 | — | — |
| 2024-02-26 | $31.65 | $31.65 | 693,900 | — | — |
| 2024-02-23 | $29.65 | $29.65 | 205,800 | — | — |
| 2024-02-22 | $30.23 | $30.23 | 183,500 | — | — |
| 2024-02-21 | $29.60 | $29.60 | 703,300 | — | — |
| 2024-02-20 | $30.21 | $30.21 | 307,500 | — | — |
| 2024-02-16 | $30.15 | $30.15 | 118,100 | — | — |
| 2024-02-15 | $30.09 | $30.09 | 243,000 | — | — |
| 2024-02-14 | $30.07 | $30.07 | 379,100 | — | — |
| 2024-02-13 | $28.72 | $28.72 | 99,100 | — | — |
| 2024-02-12 | $29.18 | $29.18 | 116,500 | — | — |
| 2024-02-09 | $27.61 | $27.61 | 208,800 | — | — |
| 2024-02-08 | $26.46 | $26.46 | 131,500 | — | — |
| 2024-02-07 | $25.62 | $25.62 | 209,100 | — | — |
| 2024-02-06 | $25.01 | $25.01 | 116,600 | — | — |
| 2024-02-05 | $24.58 | $24.58 | 94,900 | — | — |
| 2024-02-02 | $24.95 | $24.95 | 111,400 | — | — |
| 2024-02-01 | $24.96 | $24.96 | 140,400 | — | — |
| 2024-01-31 | $24.68 | $24.68 | 166,700 | — | — |
| 2024-01-30 | $25.29 | $25.29 | 115,400 | — | — |
| 2024-01-29 | $25.05 | $25.05 | 146,200 | — | — |
| 2024-01-26 | $24.37 | $24.37 | 340,800 | — | — |
| 2024-01-25 | $23.13 | $23.13 | 103,500 | — | — |
| 2024-01-24 | $22.98 | $22.98 | 113,900 | — | — |
| 2024-01-23 | $22.74 | $22.74 | 158,100 | — | — |
| 2024-01-22 | $23.34 | $23.34 | 214,900 | — | — |
| 2024-01-19 | $24.21 | $24.21 | 166,000 | — | — |
| 2024-01-18 | $23.73 | $23.73 | 314,800 | — | — |
| 2024-01-17 | $24.76 | $24.76 | 195,100 | — | — |
| 2024-01-16 | $25.18 | $25.18 | 304,200 | — | — |
| 2024-01-12 | $25.42 | $25.42 | 593,100 | — | — |
| 2024-01-11 | $27.05 | $27.05 | 2,401,200 | — | — |