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
- 2005-01-28 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 | $49.51 | $49.51 | 3,248,800 | — | — |
| 2024-12-30 | $49.22 | $49.22 | 2,624,600 | — | — |
| 2024-12-27 | $49.37 | $49.37 | 2,654,200 | — | — |
| 2024-12-26 | $49.72 | $49.72 | 2,383,900 | — | — |
| 2024-12-24 | $49.39 | $49.39 | 1,216,700 | — | — |
| 2024-12-23 | $49.27 | $49.27 | 4,704,500 | — | — |
| 2024-12-20 | $49.50 | $49.50 | 5,019,400 | — | — |
| 2024-12-19 | $49.00 | $49.00 | 3,855,400 | — | — |
| 2024-12-18 | $48.93 | $48.93 | 7,227,700 | — | — |
| 2024-12-17 | $49.91 | $49.91 | 4,223,700 | — | — |
| 2024-12-16 | $50.06 | $50.06 | 3,704,600 | — | — |
| 2024-12-13 | $49.98 | $49.98 | 5,438,400 | — | — |
| 2024-12-12 | $50.57 | $50.57 | 6,261,000 | — | — |
| 2024-12-11 | $51.30 | $51.30 | 7,037,100 | — | — |
| 2024-12-10 | $50.83 | $50.83 | 2,917,100 | — | — |
| 2024-12-09 | $50.17 | $50.17 | 4,664,100 | — | — |
| 2024-12-06 | $49.68 | $49.68 | 6,142,600 | — | — |
| 2024-12-05 | $49.67 | $49.67 | 3,758,900 | — | — |
| 2024-12-04 | $50.04 | $50.04 | 4,012,000 | — | — |
| 2024-12-03 | $49.89 | $49.89 | 3,199,000 | — | — |
| 2024-12-02 | $49.79 | $49.79 | 5,103,900 | — | — |
| 2024-11-29 | $50.25 | $50.25 | 2,425,500 | — | — |
| 2024-11-27 | $49.78 | $49.78 | 7,452,800 | — | — |
| 2024-11-26 | $49.69 | $49.69 | 4,047,700 | — | — |
| 2024-11-25 | $49.59 | $49.59 | 7,724,200 | — | — |
| 2024-11-22 | $51.08 | $51.08 | 4,238,800 | — | — |
| 2024-11-21 | $50.44 | $50.44 | 3,074,400 | — | — |
| 2024-11-20 | $50.03 | $50.03 | 4,127,900 | — | — |
| 2024-11-19 | $49.74 | $49.74 | 4,858,900 | — | — |
| 2024-11-18 | $49.29 | $49.29 | 5,592,000 | — | — |
| 2024-11-15 | $48.37 | $48.37 | 5,204,600 | — | — |
| 2024-11-14 | $48.46 | $48.46 | 6,173,000 | — | — |
| 2024-11-13 | $48.59 | $48.59 | 8,931,800 | — | — |
| 2024-11-12 | $49.08 | $49.08 | 7,707,100 | — | — |
| 2024-11-11 | $49.51 | $49.51 | 9,869,500 | — | — |
| 2024-11-08 | $50.70 | $50.70 | 27,814,500 | — | — |
| 2024-11-07 | $51.06 | $51.06 | 4,299,600 | — | — |
| 2024-11-06 | $50.23 | $50.23 | 10,917,700 | — | — |
| 2024-11-05 | $51.81 | $51.81 | 2,337,200 | — | — |
| 2024-11-04 | $51.70 | $51.70 | 3,213,100 | — | — |
| 2024-11-01 | $51.62 | $51.62 | 5,835,100 | — | — |
| 2024-10-31 | $51.84 | $51.84 | 11,368,200 | — | — |
| 2024-10-30 | $52.65 | $52.65 | 3,386,300 | — | — |
| 2024-10-29 | $52.36 | $52.36 | 9,023,700 | — | — |
| 2024-10-28 | $51.78 | $51.78 | 4,269,700 | — | — |
| 2024-10-25 | $51.80 | $51.80 | 2,901,100 | — | — |
| 2024-10-24 | $51.68 | $51.68 | 3,483,700 | — | — |
| 2024-10-23 | $51.29 | $51.29 | 5,307,800 | — | — |
| 2024-10-22 | $51.92 | $51.92 | 4,308,600 | — | — |
| 2024-10-21 | $51.38 | $51.38 | 6,549,300 | — | — |
| 2024-10-18 | $51.37 | $51.37 | 7,175,600 | — | — |
| 2024-10-17 | $50.84 | $50.84 | 4,507,200 | — | — |
| 2024-10-16 | $50.53 | $50.53 | 2,245,000 | — | — |
| 2024-10-15 | $50.28 | $50.28 | 2,728,800 | — | — |
| 2024-10-14 | $50.10 | $50.10 | 2,166,300 | — | — |
| 2024-10-11 | $50.16 | $50.16 | 2,017,700 | — | — |
| 2024-10-10 | $49.65 | $49.65 | 2,936,600 | — | — |
| 2024-10-09 | $49.27 | $49.27 | 3,166,800 | — | — |
| 2024-10-08 | $49.54 | $49.54 | 10,629,200 | — | — |
| 2024-10-07 | $49.92 | $49.92 | 2,530,100 | — | — |
| 2024-10-04 | $50.08 | $50.08 | 8,654,700 | — | — |
| 2024-10-03 | $50.20 | $50.20 | 8,834,200 | — | — |
| 2024-10-02 | $50.22 | $50.22 | 8,670,400 | — | — |
| 2024-10-01 | $50.21 | $50.21 | 6,266,900 | — | — |
| 2024-09-30 | $49.70 | $49.70 | 4,001,500 | — | — |
| 2024-09-27 | $50.09 | $50.09 | 9,018,200 | — | — |
| 2024-09-26 | $50.50 | $50.50 | 3,965,300 | — | — |
| 2024-09-25 | $50.25 | $50.25 | 4,024,300 | — | — |
| 2024-09-24 | $50.31 | $50.31 | 5,322,700 | — | — |
| 2024-09-23 | $49.60 | $49.60 | 3,479,200 | — | — |
| 2024-09-20 | $49.52 | $49.52 | 5,577,800 | — | — |
| 2024-09-19 | $48.89 | $48.89 | 5,405,800 | — | — |
| 2024-09-18 | $48.15 | $48.15 | 9,193,200 | — | — |
| 2024-09-17 | $48.53 | $48.53 | 3,053,600 | — | — |
| 2024-09-16 | $48.77 | $48.77 | 1,916,500 | — | — |
| 2024-09-13 | $48.80 | $48.80 | 4,379,600 | — | — |
| 2024-09-12 | $48.32 | $48.32 | 4,596,800 | — | — |
| 2024-09-11 | $47.48 | $47.48 | 3,426,500 | — | — |
| 2024-09-10 | $47.55 | $47.55 | 2,278,300 | — | — |
| 2024-09-09 | $47.35 | $47.35 | 2,557,500 | — | — |
| 2024-09-06 | $47.15 | $47.15 | 5,270,500 | — | — |
| 2024-09-05 | $47.51 | $47.51 | 3,715,600 | — | — |
| 2024-09-04 | $47.11 | $47.11 | 5,054,200 | — | — |
| 2024-09-03 | $47.09 | $47.09 | 4,461,300 | — | — |
| 2024-08-30 | $47.28 | $47.28 | 3,464,100 | — | — |
| 2024-08-29 | $47.62 | $47.62 | 3,828,200 | — | — |
| 2024-08-28 | $47.38 | $47.38 | 2,355,600 | — | — |
| 2024-08-27 | $47.71 | $47.71 | 3,200,300 | — | — |
| 2024-08-26 | $47.58 | $47.58 | 2,274,600 | — | — |
| 2024-08-23 | $47.43 | $47.43 | 4,430,400 | — | — |
| 2024-08-22 | $46.88 | $46.88 | 3,331,300 | — | — |
| 2024-08-21 | $47.46 | $47.46 | 4,479,600 | — | — |
| 2024-08-20 | $47.51 | $47.51 | 4,954,200 | — | — |
| 2024-08-19 | $47.35 | $47.35 | 3,419,500 | — | — |
| 2024-08-16 | $47.40 | $47.40 | 6,205,200 | — | — |
| 2024-08-15 | $46.37 | $46.37 | 3,838,900 | — | — |
| 2024-08-14 | $46.23 | $46.23 | 4,835,200 | — | — |
| 2024-08-13 | $46.60 | $46.60 | 10,748,800 | — | — |
| 2024-08-12 | $46.67 | $46.67 | 5,027,300 | — | — |
| 2024-08-09 | $45.89 | $45.89 | 4,178,400 | — | — |
| 2024-08-08 | $45.77 | $45.77 | 4,847,900 | — | — |
| 2024-08-07 | $45.06 | $45.06 | 3,390,600 | — | — |
| 2024-08-06 | $45.10 | $45.10 | 45,584,100 | — | — |
| 2024-08-05 | $45.48 | $45.48 | 11,915,400 | — | — |
| 2024-08-02 | $46.05 | $46.05 | 12,300,100 | — | — |
| 2024-08-01 | $46.14 | $46.14 | 5,918,200 | — | — |
| 2024-07-31 | $46.30 | $46.30 | 4,986,000 | — | — |
| 2024-07-30 | $45.49 | $45.49 | 4,750,300 | — | — |
| 2024-07-29 | $45.02 | $45.02 | 4,750,000 | — | — |
| 2024-07-26 | $45.08 | $45.08 | 3,162,200 | — | — |
| 2024-07-25 | $44.62 | $44.62 | 5,045,100 | — | — |
| 2024-07-24 | $45.31 | $45.31 | 4,548,400 | — | — |
| 2024-07-23 | $45.49 | $45.49 | 2,200,300 | — | — |
| 2024-07-22 | $45.33 | $45.33 | 2,748,300 | — | — |
| 2024-07-19 | $45.32 | $45.32 | 4,611,000 | — | — |
| 2024-07-18 | $46.15 | $46.15 | 4,080,800 | — | — |
| 2024-07-17 | $46.44 | $46.44 | 4,801,400 | — | — |
| 2024-07-16 | $46.66 | $46.66 | 7,066,500 | — | — |
| 2024-07-15 | $45.76 | $45.76 | 3,046,800 | — | — |
| 2024-07-12 | $45.61 | $45.61 | 3,279,400 | — | — |
| 2024-07-11 | $45.63 | $45.63 | 5,311,200 | — | — |
| 2024-07-10 | $44.83 | $44.83 | 3,974,100 | — | — |
| 2024-07-09 | $44.66 | $44.66 | 3,114,400 | — | — |
| 2024-07-08 | $44.60 | $44.60 | 3,848,900 | — | — |
| 2024-07-05 | $45.15 | $45.15 | 4,813,300 | — | — |
| 2024-07-03 | $44.55 | $44.55 | 3,078,500 | — | — |
| 2024-07-02 | $44.06 | $44.06 | 4,599,800 | — | — |
| 2024-07-01 | $44.06 | $44.06 | 4,481,200 | — | — |
| 2024-06-28 | $43.93 | $43.93 | 2,696,000 | — | — |
| 2024-06-27 | $43.96 | $43.96 | 3,302,500 | — | — |
| 2024-06-26 | $43.46 | $43.46 | 4,411,700 | — | — |
| 2024-06-25 | $43.85 | $43.85 | 2,950,000 | — | — |
| 2024-06-24 | $44.08 | $44.08 | 3,260,000 | — | — |
| 2024-06-21 | $43.89 | $43.89 | 5,789,300 | — | — |
| 2024-06-20 | $44.58 | $44.58 | 5,276,300 | — | — |
| 2024-06-18 | $44.03 | $44.03 | 4,548,500 | — | — |
| 2024-06-17 | $43.85 | $43.85 | 3,553,200 | — | — |
| 2024-06-14 | $44.08 | $44.08 | 3,424,500 | — | — |
| 2024-06-13 | $43.53 | $43.53 | 3,185,200 | — | — |
| 2024-06-12 | $43.88 | $43.88 | 7,247,300 | — | — |
| 2024-06-11 | $43.77 | $43.77 | 2,586,400 | — | — |
| 2024-06-10 | $43.63 | $43.63 | 3,013,100 | — | — |
| 2024-06-07 | $43.24 | $43.24 | 8,422,000 | — | — |
| 2024-06-06 | $44.84 | $44.84 | 3,911,700 | — | — |
| 2024-06-05 | $44.49 | $44.49 | 4,581,900 | — | — |
| 2024-06-04 | $43.98 | $43.98 | 4,147,000 | — | — |
| 2024-06-03 | $44.39 | $44.39 | 5,176,200 | — | — |
| 2024-05-31 | $43.99 | $43.99 | 5,267,800 | — | — |
| 2024-05-30 | $44.24 | $44.24 | 3,397,300 | — | — |
| 2024-05-29 | $44.16 | $44.16 | 6,020,900 | — | — |
| 2024-05-28 | $44.57 | $44.57 | 5,092,900 | — | — |
| 2024-05-24 | $44.12 | $44.12 | 4,117,400 | — | — |
| 2024-05-23 | $44.07 | $44.07 | 8,015,300 | — | — |
| 2024-05-22 | $44.99 | $44.99 | 7,061,300 | — | — |
| 2024-05-21 | $45.82 | $45.82 | 4,511,600 | — | — |
| 2024-05-20 | $45.89 | $45.89 | 5,668,500 | — | — |
| 2024-05-17 | $45.69 | $45.69 | 7,306,500 | — | — |
| 2024-05-16 | $44.97 | $44.97 | 4,208,700 | — | — |
| 2024-05-15 | $45.13 | $45.13 | 7,731,600 | — | — |
| 2024-05-14 | $44.57 | $44.57 | 5,675,600 | — | — |
| 2024-05-13 | $44.20 | $44.20 | 5,281,600 | — | — |
| 2024-05-10 | $44.68 | $44.68 | 6,638,600 | — | — |
| 2024-05-09 | $44.33 | $44.33 | 6,346,300 | — | — |
| 2024-05-08 | $43.65 | $43.65 | 6,209,600 | — | — |
| 2024-05-07 | $43.76 | $43.76 | 5,484,200 | — | — |
| 2024-05-06 | $43.95 | $43.95 | 5,693,300 | — | — |
| 2024-05-03 | $43.52 | $43.52 | 10,297,100 | — | — |
| 2024-05-02 | $43.55 | $43.55 | 6,727,500 | — | — |
| 2024-05-01 | $43.69 | $43.69 | 11,788,600 | — | — |
| 2024-04-30 | $43.30 | $43.30 | 9,230,500 | — | — |
| 2024-04-29 | $44.16 | $44.16 | 8,695,100 | — | — |
| 2024-04-26 | $44.26 | $44.26 | 6,147,500 | — | — |
| 2024-04-25 | $44.11 | $44.11 | 8,203,500 | — | — |
| 2024-04-24 | $43.86 | $43.86 | 5,185,400 | — | — |
| 2024-04-23 | $43.91 | $43.91 | 8,383,700 | — | — |
| 2024-04-22 | $44.04 | $44.04 | 8,875,600 | — | — |
| 2024-04-19 | $45.14 | $45.14 | 7,878,600 | — | — |
| 2024-04-18 | $45.00 | $45.00 | 8,014,800 | — | — |
| 2024-04-17 | $44.86 | $44.86 | 12,024,700 | — | — |
| 2024-04-16 | $45.18 | $45.18 | 15,691,000 | — | — |
| 2024-04-15 | $45.13 | $45.13 | 15,443,500 | — | — |
| 2024-04-12 | $44.30 | $44.30 | 18,862,300 | — | — |
| 2024-04-11 | $44.89 | $44.89 | 8,728,400 | — | — |
| 2024-04-10 | $44.04 | $44.04 | 16,560,800 | — | — |
| 2024-04-09 | $44.47 | $44.47 | 12,394,800 | — | — |
| 2024-04-08 | $44.23 | $44.23 | 6,397,900 | — | — |
| 2024-04-05 | $43.95 | $43.95 | 7,466,300 | — | — |
| 2024-04-04 | $43.22 | $43.22 | 13,660,600 | — | — |
| 2024-04-03 | $43.46 | $43.46 | 11,442,600 | — | — |
| 2024-04-02 | $43.09 | $43.09 | 12,232,700 | — | — |
| 2024-04-01 | $42.46 | $42.46 | 20,547,700 | — | — |
| 2024-03-28 | $42.01 | $42.01 | 7,533,800 | — | — |
| 2024-03-27 | $41.49 | $41.49 | 3,653,800 | — | — |
| 2024-03-26 | $41.20 | $41.20 | 4,900,800 | — | — |
| 2024-03-25 | $41.05 | $41.05 | 4,264,500 | — | — |
| 2024-03-22 | $40.93 | $40.93 | 5,018,500 | — | — |
| 2024-03-21 | $41.26 | $41.26 | 6,654,300 | — | — |
| 2024-03-20 | $41.30 | $41.30 | 8,238,500 | — | — |
| 2024-03-19 | $40.82 | $40.82 | 4,232,700 | — | — |
| 2024-03-18 | $40.85 | $40.85 | 3,292,000 | — | — |
| 2024-03-15 | $40.80 | $40.80 | 3,702,900 | — | — |
| 2024-03-14 | $40.92 | $40.92 | 4,749,500 | — | — |
| 2024-03-13 | $41.10 | $41.10 | 5,811,300 | — | — |
| 2024-03-12 | $40.81 | $40.81 | 5,770,300 | — | — |
| 2024-03-11 | $41.25 | $41.25 | 4,029,300 | — | — |
| 2024-03-08 | $41.18 | $41.18 | 7,156,100 | — | — |
| 2024-03-07 | $40.83 | $40.83 | 4,896,200 | — | — |
| 2024-03-06 | $40.61 | $40.61 | 7,684,700 | — | — |
| 2024-03-05 | $40.29 | $40.29 | 6,286,300 | — | — |
| 2024-03-04 | $40.05 | $40.05 | 7,202,000 | — | — |
| 2024-03-01 | $39.40 | $39.40 | 7,677,100 | — | — |
| 2024-02-29 | $38.65 | $38.65 | 5,022,500 | — | — |
| 2024-02-28 | $38.48 | $38.48 | 4,488,900 | — | — |
| 2024-02-27 | $38.40 | $38.40 | 4,310,100 | — | — |
| 2024-02-26 | $38.44 | $38.44 | 3,250,000 | — | — |
| 2024-02-23 | $38.52 | $38.52 | 5,511,700 | — | — |
| 2024-02-22 | $38.30 | $38.30 | 6,745,400 | — | — |
| 2024-02-21 | $38.30 | $38.30 | 4,595,300 | — | — |
| 2024-02-20 | $38.31 | $38.31 | 3,655,900 | — | — |
| 2024-02-16 | $38.07 | $38.07 | 4,780,000 | — | — |
| 2024-02-15 | $37.93 | $37.93 | 3,728,300 | — | — |
| 2024-02-14 | $37.66 | $37.66 | 4,572,300 | — | — |
| 2024-02-13 | $37.69 | $37.69 | 6,273,200 | — | — |
| 2024-02-12 | $38.23 | $38.23 | 4,698,700 | — | — |
| 2024-02-09 | $38.32 | $38.32 | 5,216,900 | — | — |
| 2024-02-08 | $38.45 | $38.45 | 6,003,000 | — | — |
| 2024-02-07 | $38.49 | $38.49 | 10,268,500 | — | — |
| 2024-02-06 | $38.52 | $38.52 | 4,402,700 | — | — |
| 2024-02-05 | $38.30 | $38.30 | 4,479,700 | — | — |
| 2024-02-02 | $38.51 | $38.51 | 6,094,800 | — | — |
| 2024-02-01 | $38.89 | $38.89 | 6,332,000 | — | — |
| 2024-01-31 | $38.49 | $38.49 | 9,428,800 | — | — |
| 2024-01-30 | $38.51 | $38.51 | 4,125,600 | — | — |
| 2024-01-29 | $38.46 | $38.46 | 3,503,900 | — | — |
| 2024-01-26 | $38.18 | $38.18 | 3,288,100 | — | — |
| 2024-01-25 | $38.23 | $38.23 | 4,637,800 | — | — |
| 2024-01-24 | $38.08 | $38.08 | 6,266,800 | — | — |
| 2024-01-23 | $38.39 | $38.39 | 3,935,300 | — | — |
| 2024-01-22 | $38.24 | $38.24 | 4,290,300 | — | — |
| 2024-01-19 | $38.39 | $38.39 | 6,115,300 | — | — |
| 2024-01-18 | $38.27 | $38.27 | 4,755,100 | — | — |
| 2024-01-17 | $37.95 | $37.95 | 4,914,100 | — | — |
| 2024-01-16 | $38.39 | $38.39 | 6,529,800 | — | — |
| 2024-01-12 | $38.75 | $38.75 | 4,331,500 | — | — |
| 2024-01-11 | $38.37 | $38.37 | 6,380,800 | — | — |
| 2024-01-10 | $38.30 | $38.30 | 4,666,100 | — | — |
| 2024-01-09 | $38.38 | $38.38 | 4,676,500 | — | — |
| 2024-01-08 | $38.37 | $38.37 | 4,861,400 | — | — |
| 2024-01-05 | $38.66 | $38.66 | 6,061,500 | — | — |
| 2024-01-04 | $38.67 | $38.67 | 4,091,300 | — | — |
| 2024-01-03 | $38.64 | $38.64 | 11,331,500 | — | — |
| 2024-01-02 | $38.94 | $38.94 | 5,501,500 | — | — |