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
- 2011-10-06 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 | $42.74 | $42.74 | 4,370,500 | — | — |
| 2024-12-30 | $40.36 | $40.36 | 11,705,800 | — | — |
| 2024-12-27 | $49.56 | $49.56 | 3,607,100 | — | — |
| 2024-12-26 | $52.57 | $52.57 | 2,276,700 | — | — |
| 2024-12-24 | $48.12 | $48.12 | 1,953,400 | — | — |
| 2024-12-23 | $50.90 | $50.90 | 2,133,400 | — | — |
| 2024-12-20 | $51.04 | $51.04 | 3,179,100 | — | — |
| 2024-12-19 | $53.43 | $53.43 | 2,677,000 | — | — |
| 2024-12-18 | $59.00 | $59.00 | 2,319,600 | — | — |
| 2024-12-17 | $59.23 | $59.23 | 2,278,900 | — | — |
| 2024-12-16 | $61.00 | $61.00 | 1,346,100 | — | — |
| 2024-12-13 | $59.12 | $59.12 | 2,041,200 | — | — |
| 2024-12-12 | $56.95 | $56.95 | 2,933,200 | — | — |
| 2024-12-11 | $58.67 | $58.67 | 2,883,600 | — | — |
| 2024-12-10 | $63.90 | $63.90 | 1,479,400 | — | — |
| 2024-12-09 | $63.95 | $63.95 | 1,506,900 | — | — |
| 2024-12-06 | $67.61 | $67.61 | 1,133,200 | — | — |
| 2024-12-05 | $68.15 | $68.15 | 1,766,600 | — | — |
| 2024-12-04 | $68.67 | $68.67 | 1,488,100 | — | — |
| 2024-12-03 | $69.26 | $69.26 | 1,583,000 | — | — |
| 2024-12-02 | $63.29 | $63.29 | 2,118,600 | — | — |
| 2024-11-29 | $58.70 | $58.70 | 1,801,300 | — | — |
| 2024-11-27 | $64.59 | $64.59 | 2,041,200 | — | — |
| 2024-11-26 | $55.16 | $55.16 | 3,024,000 | — | — |
| 2024-11-25 | $57.18 | $57.18 | 4,230,800 | — | — |
| 2024-11-22 | $61.63 | $61.63 | 2,785,800 | — | — |
| 2024-11-21 | $55.40 | $55.40 | 4,413,200 | — | — |
| 2024-11-20 | $58.54 | $58.54 | 3,264,800 | — | — |
| 2024-11-19 | $66.75 | $66.75 | 2,291,200 | — | — |
| 2024-11-18 | $68.00 | $68.00 | 1,945,800 | — | — |
| 2024-11-15 | $71.96 | $71.96 | 1,326,100 | — | — |
| 2024-11-14 | $74.48 | $74.48 | 2,433,200 | — | — |
| 2024-11-13 | $66.51 | $66.51 | 2,818,900 | — | — |
| 2024-11-12 | $70.66 | $70.66 | 2,197,900 | — | — |
| 2024-11-11 | $70.17 | $70.17 | 1,939,500 | — | — |
| 2024-11-08 | $82.81 | $82.81 | 1,274,200 | — | — |
| 2024-11-07 | $80.65 | $80.65 | 1,903,300 | — | — |
| 2024-11-06 | $78.13 | $78.13 | 1,383,500 | — | — |
| 2024-11-05 | $82.01 | $82.01 | 1,470,100 | — | — |
| 2024-11-04 | $76.53 | $76.53 | 1,543,800 | — | — |
| 2024-11-01 | $82.73 | $82.73 | 875,300 | — | — |
| 2024-10-31 | $80.80 | $80.80 | 1,060,500 | — | — |
| 2024-10-30 | $75.36 | $75.36 | 1,253,700 | — | — |
| 2024-10-29 | $73.50 | $73.50 | 1,002,100 | — | — |
| 2024-10-28 | $74.15 | $74.15 | 1,837,200 | — | — |
| 2024-10-25 | $65.32 | $65.32 | 1,790,900 | — | — |
| 2024-10-24 | $66.66 | $66.66 | 1,900,500 | — | — |
| 2024-10-23 | $70.60 | $70.60 | 1,592,900 | — | — |
| 2024-10-22 | $72.97 | $72.97 | 2,160,200 | — | — |
| 2024-10-21 | $75.52 | $75.52 | 1,019,900 | — | — |
| 2024-10-18 | $77.62 | $77.62 | 749,400 | — | — |
| 2024-10-17 | $75.64 | $75.64 | 1,242,900 | — | — |
| 2024-10-16 | $74.71 | $74.71 | 1,134,500 | — | — |
| 2024-10-15 | $71.36 | $71.36 | 1,228,200 | — | — |
| 2024-10-14 | $72.14 | $72.14 | 693,600 | — | — |
| 2024-10-11 | $67.44 | $67.44 | 873,200 | — | — |
| 2024-10-10 | $65.01 | $65.01 | 1,587,000 | — | — |
| 2024-10-09 | $65.85 | $65.85 | 1,365,500 | — | — |
| 2024-10-08 | $62.66 | $62.66 | 1,125,400 | — | — |
| 2024-10-07 | $61.67 | $61.67 | 1,686,600 | — | — |
| 2024-10-04 | $57.59 | $57.59 | 2,582,800 | — | — |
| 2024-10-03 | $52.69 | $52.69 | 2,316,300 | — | — |
| 2024-10-02 | $54.75 | $54.75 | 3,516,000 | — | — |
| 2024-10-01 | $54.83 | $54.83 | 2,453,800 | — | — |
| 2024-09-30 | $55.22 | $55.22 | 2,107,800 | — | — |
| 2024-09-27 | $54.84 | $54.84 | 3,506,200 | — | — |
| 2024-09-26 | $62.00 | $62.00 | 2,144,800 | — | — |
| 2024-09-25 | $59.04 | $59.04 | 1,993,600 | — | — |
| 2024-09-24 | $59.39 | $59.39 | 2,041,800 | — | — |
| 2024-09-23 | $57.48 | $57.48 | 2,624,300 | — | — |
| 2024-09-20 | $63.55 | $63.55 | 2,479,000 | — | — |
| 2024-09-19 | $70.79 | $70.79 | 1,047,500 | — | — |
| 2024-09-18 | $72.47 | $72.47 | 998,700 | — | — |
| 2024-09-17 | $70.59 | $70.59 | 1,570,200 | — | — |
| 2024-09-16 | $68.74 | $68.74 | 1,226,200 | — | — |
| 2024-09-13 | $71.90 | $71.90 | 1,138,800 | — | — |
| 2024-09-12 | $69.15 | $69.15 | 1,446,100 | — | — |
| 2024-09-11 | $72.72 | $72.72 | 881,800 | — | — |
| 2024-09-10 | $73.96 | $73.96 | 843,400 | — | — |
| 2024-09-09 | $76.21 | $76.21 | 734,400 | — | — |
| 2024-09-06 | $70.90 | $70.90 | 537,100 | — | — |
| 2024-09-05 | $72.10 | $72.10 | 1,068,100 | — | — |
| 2024-09-04 | $77.14 | $77.14 | 565,300 | — | — |
| 2024-09-03 | $73.88 | $73.88 | 1,025,300 | — | — |
| 2024-08-30 | $77.60 | $77.60 | 690,100 | — | — |
| 2024-08-29 | $75.34 | $75.34 | 936,700 | — | — |
| 2024-08-28 | $75.72 | $75.72 | 797,300 | — | — |
| 2024-08-27 | $77.03 | $77.03 | 480,900 | — | — |
| 2024-08-26 | $74.98 | $74.98 | 546,700 | — | — |
| 2024-08-23 | $72.48 | $72.48 | 311,900 | — | — |
| 2024-08-22 | $71.62 | $71.62 | 965,700 | — | — |
| 2024-08-21 | $66.63 | $66.63 | 500,200 | — | — |
| 2024-08-20 | $66.31 | $66.31 | 739,400 | — | — |
| 2024-08-19 | $66.09 | $66.09 | 1,257,200 | — | — |
| 2024-08-16 | $70.52 | $70.52 | 563,000 | — | — |
| 2024-08-15 | $65.84 | $65.84 | 812,900 | — | — |
| 2024-08-14 | $64.32 | $64.32 | 1,087,100 | — | — |
| 2024-08-13 | $66.24 | $66.24 | 671,900 | — | — |
| 2024-08-12 | $64.60 | $64.60 | 782,700 | — | — |
| 2024-08-09 | $65.19 | $65.19 | 967,000 | — | — |
| 2024-08-08 | $66.00 | $66.00 | 1,540,300 | — | — |
| 2024-08-07 | $69.26 | $69.26 | 1,011,100 | — | — |
| 2024-08-06 | $75.68 | $75.68 | 1,001,200 | — | — |
| 2024-08-05 | $80.66 | $80.66 | 759,900 | — | — |
| 2024-08-02 | $79.34 | $79.34 | 873,100 | — | — |
| 2024-08-01 | $78.82 | $78.82 | 1,374,700 | — | — |
| 2024-07-31 | $73.76 | $73.76 | 606,700 | — | — |
| 2024-07-30 | $69.44 | $69.44 | 1,048,500 | — | — |
| 2024-07-29 | $74.29 | $74.29 | 783,600 | — | — |
| 2024-07-26 | $74.98 | $74.98 | 479,700 | — | — |
| 2024-07-25 | $72.55 | $72.55 | 843,900 | — | — |
| 2024-07-24 | $67.10 | $67.10 | 628,300 | — | — |
| 2024-07-23 | $62.32 | $62.32 | 884,900 | — | — |
| 2024-07-22 | $61.12 | $61.12 | 1,273,300 | — | — |
| 2024-07-19 | $68.15 | $68.15 | 730,600 | — | — |
| 2024-07-18 | $69.82 | $69.82 | 1,046,800 | — | — |
| 2024-07-17 | $74.55 | $74.55 | 1,475,400 | — | — |
| 2024-07-16 | $67.09 | $67.09 | 812,000 | — | — |
| 2024-07-15 | $67.94 | $67.94 | 1,548,900 | — | — |
| 2024-07-12 | $61.10 | $61.10 | 921,600 | — | — |
| 2024-07-11 | $63.01 | $63.01 | 881,900 | — | — |
| 2024-07-10 | $60.70 | $60.70 | 976,600 | — | — |
| 2024-07-09 | $58.85 | $58.85 | 1,023,100 | — | — |
| 2024-07-08 | $57.92 | $57.92 | 1,049,500 | — | — |
| 2024-07-05 | $59.21 | $59.21 | 1,222,800 | — | — |
| 2024-07-03 | $54.32 | $54.32 | 783,300 | — | — |
| 2024-07-02 | $54.08 | $54.08 | 1,291,200 | — | — |
| 2024-07-01 | $53.41 | $53.41 | 1,281,000 | — | — |
| 2024-06-28 | $49.19 | $49.19 | 1,688,300 | — | — |
| 2024-06-27 | $46.44 | $46.44 | 1,766,300 | — | — |
| 2024-06-26 | $44.80 | $44.80 | 1,741,200 | — | — |
| 2024-06-25 | $42.12 | $42.12 | 1,354,200 | — | — |
| 2024-06-24 | $39.28 | $39.28 | 1,861,000 | — | — |
| 2024-06-21 | $42.79 | $42.79 | 1,498,000 | — | — |
| 2024-06-20 | $42.23 | $42.23 | 2,048,700 | — | — |
| 2024-06-18 | $38.79 | $38.79 | 2,428,500 | — | — |
| 2024-06-17 | $42.02 | $42.02 | 2,105,100 | — | — |
| 2024-06-14 | $39.32 | $39.32 | 2,546,200 | — | — |
| 2024-06-13 | $38.50 | $38.50 | 3,489,200 | — | — |
| 2024-06-12 | $36.07 | $36.07 | 4,035,300 | — | — |
| 2024-06-11 | $33.96 | $33.96 | 5,979,400 | — | — |
| 2024-06-10 | $39.16 | $39.16 | 6,371,200 | — | — |
| 2024-06-07 | $39.07 | $39.07 | 4,535,700 | — | — |
| 2024-06-06 | $42.84 | $42.84 | 3,619,100 | — | — |
| 2024-06-05 | $44.56 | $44.56 | 3,132,000 | — | — |
| 2024-06-04 | $50.00 | $50.00 | 2,880,700 | — | — |
| 2024-06-03 | $45.76 | $45.76 | 2,882,500 | — | — |
| 2024-05-31 | $53.62 | $53.62 | 1,758,100 | — | — |
| 2024-05-30 | $53.91 | $53.91 | 2,389,500 | — | — |
| 2024-05-29 | $50.27 | $50.27 | 2,435,200 | — | — |
| 2024-05-28 | $44.80 | $44.80 | 2,041,500 | — | — |
| 2024-05-24 | $46.54 | $46.54 | 3,139,000 | — | — |
| 2024-05-23 | $41.86 | $41.86 | 6,773,500 | — | — |
| 2024-05-22 | $40.26 | $40.26 | 4,632,400 | — | — |
| 2024-05-21 | $45.60 | $45.60 | 3,130,500 | — | — |
| 2024-05-20 | $44.15 | $44.15 | 2,382,000 | — | — |
| 2024-05-17 | $47.70 | $47.70 | 2,608,900 | — | — |
| 2024-05-16 | $52.04 | $52.04 | 2,983,400 | — | — |
| 2024-05-15 | $54.55 | $54.55 | 2,256,900 | — | — |
| 2024-05-14 | $57.08 | $57.08 | 1,471,400 | — | — |
| 2024-05-13 | $56.75 | $56.75 | 1,760,100 | — | — |
| 2024-05-10 | $61.13 | $61.13 | 1,097,400 | — | — |
| 2024-05-09 | $58.28 | $58.28 | 1,831,000 | — | — |
| 2024-05-08 | $62.28 | $62.28 | 1,593,400 | — | — |
| 2024-05-07 | $61.78 | $61.78 | 997,600 | — | — |
| 2024-05-06 | $62.44 | $62.44 | 2,183,600 | — | — |
| 2024-05-03 | $64.88 | $64.88 | 2,156,800 | — | — |
| 2024-05-02 | $70.27 | $70.27 | 1,040,700 | — | — |
| 2024-05-01 | $74.48 | $74.48 | 506,300 | — | — |
| 2024-04-30 | $72.00 | $72.00 | 1,041,100 | — | — |
| 2024-04-29 | $67.59 | $67.59 | 1,225,600 | — | — |
| 2024-04-26 | $73.65 | $73.65 | 439,600 | — | — |
| 2024-04-25 | $71.22 | $71.22 | 536,100 | — | — |
| 2024-04-24 | $71.95 | $71.95 | 878,500 | — | — |
| 2024-04-23 | $65.50 | $65.50 | 994,300 | — | — |
| 2024-04-22 | $68.46 | $68.46 | 750,200 | — | — |
| 2024-04-19 | $72.19 | $72.19 | 891,400 | — | — |
| 2024-04-18 | $73.20 | $73.20 | 492,600 | — | — |
| 2024-04-17 | $73.00 | $73.00 | 434,500 | — | — |
| 2024-04-16 | $72.09 | $72.09 | 989,800 | — | — |
| 2024-04-15 | $75.76 | $75.76 | 647,000 | — | — |
| 2024-04-12 | $70.20 | $70.20 | 444,300 | — | — |
| 2024-04-11 | $72.06 | $72.06 | 892,800 | — | — |
| 2024-04-10 | $68.70 | $68.70 | 1,009,200 | — | — |
| 2024-04-09 | $67.14 | $67.14 | 1,709,200 | — | — |
| 2024-04-08 | $69.38 | $69.38 | 1,430,800 | — | — |
| 2024-04-05 | $74.36 | $74.36 | 1,123,200 | — | — |
| 2024-04-04 | $74.36 | $74.36 | 1,263,400 | — | — |
| 2024-04-03 | $69.15 | $69.15 | 1,243,400 | — | — |
| 2024-04-02 | $68.83 | $68.83 | 2,082,400 | — | — |
| 2024-04-01 | $69.82 | $69.82 | 2,135,800 | — | — |
| 2024-03-28 | $78.35 | $78.35 | 1,470,000 | — | — |
| 2024-03-27 | $80.97 | $80.97 | 1,087,200 | — | — |
| 2024-03-26 | $74.78 | $74.78 | 1,017,800 | — | — |
| 2024-03-25 | $73.75 | $73.75 | 1,294,800 | — | — |
| 2024-03-22 | $72.98 | $72.98 | 783,600 | — | — |
| 2024-03-21 | $71.18 | $71.18 | 1,425,400 | — | — |
| 2024-03-20 | $70.71 | $70.71 | 1,155,000 | — | — |
| 2024-03-19 | $68.07 | $68.07 | 1,477,600 | — | — |
| 2024-03-18 | $71.21 | $71.21 | 1,376,600 | — | — |
| 2024-03-15 | $73.10 | $73.10 | 1,623,600 | — | — |
| 2024-03-14 | $69.89 | $69.89 | 2,148,400 | — | — |
| 2024-03-13 | $76.14 | $76.14 | 1,199,800 | — | — |
| 2024-03-12 | $73.39 | $73.39 | 1,194,400 | — | — |
| 2024-03-11 | $70.43 | $70.43 | 1,163,600 | — | — |
| 2024-03-08 | $65.97 | $65.97 | 1,211,600 | — | — |
| 2024-03-07 | $65.28 | $65.28 | 1,822,800 | — | — |
| 2024-03-06 | $57.65 | $57.65 | 1,007,800 | — | — |
| 2024-03-05 | $55.97 | $55.97 | 1,836,000 | — | — |
| 2024-03-04 | $56.72 | $56.72 | 2,897,400 | — | — |
| 2024-03-01 | $63.67 | $63.67 | 1,285,600 | — | — |
| 2024-02-29 | $62.34 | $62.34 | 1,899,000 | — | — |
| 2024-02-28 | $59.88 | $59.88 | 2,834,200 | — | — |
| 2024-02-27 | $65.12 | $65.12 | 2,396,800 | — | — |
| 2024-02-26 | $69.87 | $69.87 | 1,771,800 | — | — |
| 2024-02-23 | $73.57 | $73.57 | 1,473,800 | — | — |
| 2024-02-22 | $65.97 | $65.97 | 1,619,000 | — | — |
| 2024-02-21 | $64.74 | $64.74 | 2,525,600 | — | — |
| 2024-02-20 | $86.28 | $86.28 | 1,587,600 | — | — |
| 2024-02-16 | $82.79 | $82.79 | 1,460,600 | — | — |
| 2024-02-15 | $85.76 | $85.76 | 1,250,200 | — | — |
| 2024-02-14 | $86.75 | $86.75 | 1,635,600 | — | — |
| 2024-02-13 | $79.82 | $79.82 | 1,791,200 | — | — |
| 2024-02-12 | $75.68 | $75.68 | 1,682,600 | — | — |
| 2024-02-09 | $68.62 | $68.62 | 1,369,000 | — | — |
| 2024-02-08 | $66.72 | $66.72 | 1,560,200 | — | — |
| 2024-02-07 | $61.58 | $61.58 | 1,111,600 | — | — |
| 2024-02-06 | $59.72 | $59.72 | 1,448,800 | — | — |
| 2024-02-05 | $55.42 | $55.42 | 1,489,200 | — | — |
| 2024-02-02 | $54.81 | $54.81 | 1,573,800 | — | — |
| 2024-02-01 | $57.50 | $57.50 | 1,838,000 | — | — |
| 2024-01-31 | $53.36 | $53.36 | 1,818,800 | — | — |
| 2024-01-30 | $54.62 | $54.62 | 1,682,800 | — | — |
| 2024-01-29 | $56.39 | $56.39 | 2,584,800 | — | — |
| 2024-01-26 | $51.21 | $51.21 | 2,859,800 | — | — |
| 2024-01-25 | $51.33 | $51.33 | 3,348,800 | — | — |
| 2024-01-24 | $46.87 | $46.87 | 3,699,800 | — | — |
| 2024-01-23 | $51.53 | $51.53 | 3,113,800 | — | — |
| 2024-01-22 | $54.18 | $54.18 | 3,060,000 | — | — |
| 2024-01-19 | $49.18 | $49.18 | 4,270,800 | — | — |
| 2024-01-18 | $43.11 | $43.11 | 5,801,600 | — | — |
| 2024-01-17 | $41.03 | $41.03 | 4,781,200 | — | — |
| 2024-01-16 | $42.06 | $42.06 | 5,303,000 | — | — |
| 2024-01-12 | $36.42 | $36.42 | 9,355,000 | — | — |
| 2024-01-11 | $39.62 | $39.62 | 9,651,600 | — | — |
| 2024-01-10 | $39.21 | $39.21 | 7,928,000 | — | — |
| 2024-01-09 | $35.02 | $35.02 | 16,065,000 | — | — |
| 2024-01-08 | $38.72 | $38.72 | 6,302,400 | — | — |
| 2024-01-05 | $38.15 | $38.15 | 5,917,600 | — | — |
| 2024-01-04 | $38.62 | $38.62 | 6,837,800 | — | — |
| 2024-01-03 | $42.38 | $42.38 | 4,622,400 | — | — |
| 2024-01-02 | $45.79 | $45.79 | 3,653,000 | — | — |