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
- 2022-12-01 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 | $54.19 | $58.32 | 462,800 | — | — |
| 2024-12-30 | $54.59 | $58.75 | 522,900 | — | — |
| 2024-12-27 | $54.64 | $58.81 | 446,600 | — | — |
| 2024-12-26 | $55.37 | $59.59 | 288,300 | — | — |
| 2024-12-24 | $55.46 | $59.69 | 267,800 | — | — |
| 2024-12-23 | $54.76 | $58.93 | 739,100 | — | — |
| 2024-12-20 | $54.42 | $58.57 | 1,115,100 | — | — |
| 2024-12-19 | $54.22 | $58.35 | 914,700 | — | — |
| 2024-12-18 | $53.80 | $57.90 | 1,378,100 | — | — |
| 2024-12-17 | $57.86 | $62.27 | 630,100 | — | — |
| 2024-12-16 | $58.74 | $63.22 | 719,900 | — | — |
| 2024-12-13 | $57.43 | $61.81 | 392,500 | — | — |
| 2024-12-12 | $57.78 | $62.18 | 565,900 | — | — |
| 2024-12-11 | $59.07 | $63.57 | 914,000 | — | — |
| 2024-12-10 | $57.25 | $61.61 | 624,900 | — | — |
| 2024-12-09 | $57.40 | $61.78 | 1,424,700 | — | — |
| 2024-12-06 | $57.55 | $61.94 | 591,500 | — | — |
| 2024-12-05 | $57.79 | $62.20 | 1,162,200 | — | — |
| 2024-12-04 | $57.49 | $61.87 | 523,400 | — | — |
| 2024-12-03 | $57.29 | $61.66 | 1,431,500 | — | — |
| 2024-12-02 | $57.06 | $61.41 | 1,547,100 | — | — |
| 2024-11-29 | $57.16 | $61.52 | 330,700 | — | — |
| 2024-11-27 | $57.26 | $61.22 | 666,500 | — | — |
| 2024-11-26 | $57.81 | $61.80 | 1,247,600 | — | — |
| 2024-11-25 | $56.11 | $59.99 | 990,600 | — | — |
| 2024-11-22 | $55.47 | $59.30 | 1,036,200 | — | — |
| 2024-11-21 | $55.56 | $59.40 | 699,000 | — | — |
| 2024-11-20 | $55.00 | $58.80 | 987,600 | — | — |
| 2024-11-19 | $55.64 | $59.48 | 968,400 | — | — |
| 2024-11-18 | $55.47 | $59.30 | 997,100 | — | — |
| 2024-11-15 | $55.77 | $59.62 | 735,900 | — | — |
| 2024-11-14 | $56.07 | $59.94 | 709,300 | — | — |
| 2024-11-13 | $56.58 | $60.49 | 662,500 | — | — |
| 2024-11-12 | $56.92 | $60.85 | 687,600 | — | — |
| 2024-11-11 | $57.80 | $61.79 | 648,300 | — | — |
| 2024-11-08 | $56.39 | $60.29 | 729,900 | — | — |
| 2024-11-07 | $55.92 | $59.78 | 1,603,200 | — | — |
| 2024-11-06 | $56.96 | $60.90 | 1,729,200 | — | — |
| 2024-11-05 | $55.57 | $59.41 | 2,071,400 | — | — |
| 2024-11-04 | $54.77 | $58.55 | 3,618,600 | — | — |
| 2024-11-01 | $53.19 | $56.86 | 1,216,900 | — | — |
| 2024-10-31 | $53.04 | $56.70 | 1,164,500 | — | — |
| 2024-10-30 | $53.80 | $57.52 | 1,238,600 | — | — |
| 2024-10-29 | $53.54 | $57.24 | 1,374,600 | — | — |
| 2024-10-28 | $53.38 | $57.07 | 974,400 | — | — |
| 2024-10-25 | $52.46 | $56.08 | 867,000 | — | — |
| 2024-10-24 | $52.51 | $56.14 | 1,915,800 | — | — |
| 2024-10-23 | $50.65 | $54.15 | 1,270,500 | — | — |
| 2024-10-22 | $50.45 | $53.94 | 884,100 | — | — |
| 2024-10-21 | $51.03 | $54.56 | 769,800 | — | — |
| 2024-10-18 | $51.55 | $55.11 | 1,253,000 | — | — |
| 2024-10-17 | $51.05 | $54.58 | 1,751,800 | — | — |
| 2024-10-16 | $50.28 | $53.75 | 987,200 | — | — |
| 2024-10-15 | $48.67 | $52.03 | 809,000 | — | — |
| 2024-10-14 | $49.13 | $52.52 | 801,600 | — | — |
| 2024-10-11 | $48.60 | $51.96 | 655,200 | — | — |
| 2024-10-10 | $47.82 | $51.12 | 589,300 | — | — |
| 2024-10-09 | $47.41 | $50.69 | 510,400 | — | — |
| 2024-10-08 | $47.03 | $50.28 | 1,319,200 | — | — |
| 2024-10-07 | $47.23 | $50.49 | 572,100 | — | — |
| 2024-10-04 | $47.78 | $51.08 | 646,000 | — | — |
| 2024-10-03 | $47.43 | $50.71 | 532,300 | — | — |
| 2024-10-02 | $47.76 | $51.06 | 872,200 | — | — |
| 2024-10-01 | $47.57 | $50.86 | 1,209,900 | — | — |
| 2024-09-30 | $47.29 | $50.56 | 978,400 | — | — |
| 2024-09-27 | $47.22 | $50.48 | 554,800 | — | — |
| 2024-09-26 | $47.10 | $50.35 | 1,019,000 | — | — |
| 2024-09-25 | $47.07 | $50.32 | 785,600 | — | — |
| 2024-09-24 | $47.22 | $50.48 | 693,500 | — | — |
| 2024-09-23 | $46.81 | $50.04 | 870,500 | — | — |
| 2024-09-20 | $46.85 | $50.09 | 1,351,300 | — | — |
| 2024-09-19 | $47.70 | $51.00 | 1,224,000 | — | — |
| 2024-09-18 | $45.67 | $48.83 | 745,500 | — | — |
| 2024-09-17 | $45.55 | $48.70 | 644,000 | — | — |
| 2024-09-16 | $45.22 | $48.34 | 1,300,800 | — | — |
| 2024-09-13 | $44.85 | $47.95 | 1,606,500 | — | — |
| 2024-09-12 | $44.70 | $47.79 | 2,537,000 | — | — |
| 2024-09-11 | $44.27 | $47.33 | 1,524,200 | — | — |
| 2024-09-10 | $42.72 | $45.67 | 969,300 | — | — |
| 2024-09-09 | $42.22 | $45.14 | 2,463,000 | — | — |
| 2024-09-06 | $40.82 | $43.64 | 1,113,300 | — | — |
| 2024-09-05 | $41.22 | $44.07 | 1,529,100 | — | — |
| 2024-09-04 | $40.43 | $43.22 | 1,637,900 | — | — |
| 2024-09-03 | $40.69 | $43.50 | 1,650,700 | — | — |
| 2024-08-30 | $40.76 | $43.58 | 707,200 | — | — |
| 2024-08-29 | $41.00 | $43.43 | 1,273,500 | — | — |
| 2024-08-28 | $41.11 | $43.54 | 802,300 | — | — |
| 2024-08-27 | $41.89 | $44.37 | 1,455,900 | — | — |
| 2024-08-26 | $41.70 | $44.17 | 1,195,600 | — | — |
| 2024-08-23 | $41.59 | $44.05 | 614,700 | — | — |
| 2024-08-22 | $40.08 | $42.45 | 636,000 | — | — |
| 2024-08-21 | $40.15 | $42.53 | 658,900 | — | — |
| 2024-08-20 | $39.91 | $42.27 | 960,700 | — | — |
| 2024-08-19 | $40.59 | $42.99 | 825,400 | — | — |
| 2024-08-16 | $40.90 | $43.32 | 590,000 | — | — |
| 2024-08-15 | $41.00 | $43.43 | 924,200 | — | — |
| 2024-08-14 | $40.81 | $43.23 | 1,038,300 | — | — |
| 2024-08-13 | $40.13 | $42.50 | 1,257,000 | — | — |
| 2024-08-12 | $39.12 | $41.44 | 963,100 | — | — |
| 2024-08-09 | $39.63 | $41.98 | 977,600 | — | — |
| 2024-08-08 | $39.63 | $41.98 | 940,300 | — | — |
| 2024-08-07 | $38.58 | $40.86 | 2,612,800 | — | — |
| 2024-08-06 | $40.15 | $42.53 | 1,622,200 | — | — |
| 2024-08-05 | $39.38 | $41.71 | 999,300 | — | — |
| 2024-08-02 | $40.76 | $43.17 | 1,042,900 | — | — |
| 2024-08-01 | $41.99 | $44.47 | 887,300 | — | — |
| 2024-07-31 | $43.63 | $46.21 | 841,300 | — | — |
| 2024-07-30 | $43.25 | $45.81 | 1,226,100 | — | — |
| 2024-07-29 | $42.21 | $44.71 | 666,100 | — | — |
| 2024-07-26 | $42.10 | $44.59 | 633,600 | — | — |
| 2024-07-25 | $41.46 | $43.91 | 942,000 | — | — |
| 2024-07-24 | $41.11 | $43.54 | 727,200 | — | — |
| 2024-07-23 | $42.12 | $44.61 | 1,112,600 | — | — |
| 2024-07-22 | $42.31 | $44.81 | 604,500 | — | — |
| 2024-07-19 | $41.10 | $43.53 | 573,100 | — | — |
| 2024-07-18 | $41.46 | $43.91 | 1,270,100 | — | — |
| 2024-07-17 | $41.59 | $44.05 | 1,012,000 | — | — |
| 2024-07-16 | $42.16 | $44.66 | 986,000 | — | — |
| 2024-07-15 | $41.32 | $43.77 | 593,400 | — | — |
| 2024-07-12 | $40.74 | $43.15 | 606,700 | — | — |
| 2024-07-11 | $40.20 | $42.58 | 983,400 | — | — |
| 2024-07-10 | $39.08 | $41.39 | 696,200 | — | — |
| 2024-07-09 | $37.88 | $40.12 | 955,100 | — | — |
| 2024-07-08 | $38.14 | $40.40 | 725,500 | — | — |
| 2024-07-05 | $38.46 | $40.74 | 770,800 | — | — |
| 2024-07-03 | $38.98 | $41.29 | 403,500 | — | — |
| 2024-07-02 | $38.25 | $40.51 | 964,900 | — | — |
| 2024-07-01 | $37.50 | $39.72 | 661,700 | — | — |
| 2024-06-28 | $38.05 | $40.30 | 1,020,300 | — | — |
| 2024-06-27 | $38.19 | $40.45 | 870,700 | — | — |
| 2024-06-26 | $37.98 | $40.23 | 637,900 | — | — |
| 2024-06-25 | $38.35 | $40.62 | 556,100 | — | — |
| 2024-06-24 | $38.28 | $40.55 | 889,400 | — | — |
| 2024-06-21 | $37.96 | $40.21 | 1,612,800 | — | — |
| 2024-06-20 | $37.90 | $40.14 | 1,188,900 | — | — |
| 2024-06-18 | $37.98 | $40.23 | 1,235,400 | — | — |
| 2024-06-17 | $38.15 | $40.41 | 1,256,300 | — | — |
| 2024-06-14 | $38.01 | $40.26 | 1,053,500 | — | — |
| 2024-06-13 | $38.25 | $40.51 | 1,816,500 | — | — |
| 2024-06-12 | $38.26 | $40.52 | 1,533,500 | — | — |
| 2024-06-11 | $37.29 | $39.50 | 1,173,200 | — | — |
| 2024-06-10 | $37.97 | $40.22 | 3,105,600 | — | — |
| 2024-06-07 | $37.95 | $40.20 | 1,581,900 | — | — |
| 2024-06-06 | $38.94 | $41.24 | 1,031,200 | — | — |
| 2024-06-05 | $39.62 | $41.96 | 1,217,900 | — | — |
| 2024-06-04 | $39.08 | $41.39 | 1,082,300 | — | — |
| 2024-06-03 | $39.30 | $41.63 | 1,040,200 | — | — |
| 2024-05-31 | $39.24 | $41.56 | 1,488,100 | — | — |
| 2024-05-30 | $39.55 | $41.49 | 967,300 | — | — |
| 2024-05-29 | $38.33 | $40.21 | 860,700 | — | — |
| 2024-05-28 | $39.65 | $41.59 | 734,500 | — | — |
| 2024-05-24 | $40.22 | $42.19 | 971,000 | — | — |
| 2024-05-23 | $39.65 | $41.59 | 988,200 | — | — |
| 2024-05-22 | $39.74 | $41.69 | 1,124,400 | — | — |
| 2024-05-21 | $40.50 | $42.48 | 1,134,800 | — | — |
| 2024-05-20 | $40.48 | $42.46 | 831,300 | — | — |
| 2024-05-17 | $40.41 | $42.39 | 2,657,200 | — | — |
| 2024-05-16 | $39.97 | $41.93 | 1,294,600 | — | — |
| 2024-05-15 | $40.02 | $41.98 | 1,317,100 | — | — |
| 2024-05-14 | $39.96 | $41.92 | 1,739,600 | — | — |
| 2024-05-13 | $39.55 | $41.49 | 2,031,200 | — | — |
| 2024-05-10 | $39.75 | $41.70 | 2,089,100 | — | — |
| 2024-05-09 | $40.00 | $41.96 | 2,649,500 | — | — |
| 2024-05-08 | $39.15 | $41.07 | 4,754,500 | — | — |
| 2024-05-07 | $39.78 | $41.73 | 3,030,700 | — | — |
| 2024-05-06 | $39.93 | $41.89 | 4,216,000 | — | — |
| 2024-05-03 | $39.13 | $41.05 | 8,492,800 | — | — |
| 2024-05-02 | $38.57 | $40.46 | 6,077,800 | — | — |
| 2024-05-01 | $38.19 | $40.06 | 4,618,400 | — | — |
| 2024-04-30 | $38.19 | $40.06 | 3,359,600 | — | — |
| 2024-04-29 | $39.95 | $41.91 | 814,200 | — | — |
| 2024-04-26 | $39.70 | $41.65 | 846,600 | — | — |
| 2024-04-25 | $38.97 | $40.88 | 1,216,400 | — | — |
| 2024-04-24 | $39.18 | $41.10 | 947,300 | — | — |
| 2024-04-23 | $39.59 | $41.53 | 1,397,500 | — | — |
| 2024-04-22 | $39.05 | $40.96 | 1,553,800 | — | — |
| 2024-04-19 | $38.32 | $40.20 | 1,847,600 | — | — |
| 2024-04-18 | $38.42 | $40.30 | 1,993,700 | — | — |
| 2024-04-17 | $39.03 | $40.94 | 3,517,100 | — | — |
| 2024-04-16 | $38.45 | $40.33 | 2,257,800 | — | — |
| 2024-04-15 | $38.54 | $40.43 | 1,257,400 | — | — |
| 2024-04-12 | $39.38 | $41.31 | 1,449,000 | — | — |
| 2024-04-11 | $40.12 | $42.09 | 974,500 | — | — |
| 2024-04-10 | $40.36 | $42.34 | 1,880,400 | — | — |
| 2024-04-09 | $41.97 | $44.03 | 719,000 | — | — |
| 2024-04-08 | $41.37 | $43.40 | 797,400 | — | — |
| 2024-04-05 | $41.33 | $43.36 | 1,771,400 | — | — |
| 2024-04-04 | $40.98 | $42.99 | 1,245,600 | — | — |
| 2024-04-03 | $41.60 | $43.64 | 1,127,700 | — | — |
| 2024-04-02 | $41.03 | $43.04 | 1,411,700 | — | — |
| 2024-04-01 | $41.94 | $44.00 | 1,244,200 | — | — |
| 2024-03-28 | $42.02 | $44.08 | 766,700 | — | — |
| 2024-03-27 | $41.80 | $43.85 | 832,000 | — | — |
| 2024-03-26 | $41.46 | $43.49 | 1,253,600 | — | — |
| 2024-03-25 | $41.53 | $43.57 | 1,046,000 | — | — |
| 2024-03-22 | $42.35 | $44.43 | 848,400 | — | — |
| 2024-03-21 | $42.65 | $44.74 | 1,326,100 | — | — |
| 2024-03-20 | $41.76 | $43.81 | 943,200 | — | — |
| 2024-03-19 | $40.55 | $42.54 | 959,500 | — | — |
| 2024-03-18 | $40.55 | $42.54 | 1,179,800 | — | — |
| 2024-03-15 | $40.92 | $42.93 | 1,145,800 | — | — |
| 2024-03-14 | $41.18 | $43.20 | 991,600 | — | — |
| 2024-03-13 | $42.01 | $44.07 | 652,200 | — | — |
| 2024-03-12 | $42.19 | $44.26 | 797,900 | — | — |
| 2024-03-11 | $41.89 | $43.94 | 548,100 | — | — |
| 2024-03-08 | $42.06 | $44.12 | 879,600 | — | — |
| 2024-03-07 | $42.51 | $44.59 | 812,700 | — | — |
| 2024-03-06 | $42.19 | $44.26 | 862,400 | — | — |
| 2024-03-05 | $41.58 | $43.62 | 617,200 | — | — |
| 2024-03-04 | $41.52 | $43.55 | 1,574,000 | — | — |
| 2024-03-01 | $41.58 | $43.62 | 1,290,300 | — | — |
| 2024-02-29 | $40.75 | $42.75 | 852,300 | — | — |
| 2024-02-28 | $40.40 | $42.38 | 859,200 | — | — |
| 2024-02-27 | $40.95 | $42.56 | 743,800 | — | — |
| 2024-02-26 | $41.06 | $42.67 | 549,800 | — | — |
| 2024-02-23 | $41.17 | $42.79 | 587,600 | — | — |
| 2024-02-22 | $41.66 | $43.30 | 868,900 | — | — |
| 2024-02-21 | $40.57 | $42.16 | 489,100 | — | — |
| 2024-02-20 | $40.78 | $42.38 | 702,600 | — | — |
| 2024-02-16 | $40.83 | $42.43 | 864,400 | — | — |
| 2024-02-15 | $41.17 | $42.79 | 737,200 | — | — |
| 2024-02-14 | $40.20 | $41.78 | 1,063,600 | — | — |
| 2024-02-13 | $39.17 | $40.71 | 1,253,400 | — | — |
| 2024-02-12 | $40.60 | $42.19 | 1,250,400 | — | — |
| 2024-02-09 | $40.37 | $41.96 | 1,405,900 | — | — |
| 2024-02-08 | $39.98 | $41.55 | 2,371,100 | — | — |
| 2024-02-07 | $39.79 | $41.35 | 2,449,700 | — | — |
| 2024-02-06 | $39.70 | $41.26 | 1,409,300 | — | — |
| 2024-02-05 | $39.70 | $41.26 | 2,473,900 | — | — |
| 2024-02-02 | $40.27 | $41.85 | 803,800 | — | — |
| 2024-02-01 | $40.29 | $41.87 | 1,409,800 | — | — |
| 2024-01-31 | $40.19 | $41.77 | 1,058,100 | — | — |
| 2024-01-30 | $41.04 | $42.65 | 672,500 | — | — |
| 2024-01-29 | $41.05 | $42.66 | 836,000 | — | — |
| 2024-01-26 | $40.57 | $42.16 | 1,886,700 | — | — |
| 2024-01-25 | $40.26 | $41.84 | 835,400 | — | — |
| 2024-01-24 | $39.56 | $41.11 | 1,319,300 | — | — |
| 2024-01-23 | $39.23 | $40.77 | 741,100 | — | — |
| 2024-01-22 | $38.91 | $40.44 | 897,500 | — | — |
| 2024-01-19 | $39.04 | $40.57 | 1,065,800 | — | — |
| 2024-01-18 | $38.26 | $39.76 | 1,297,600 | — | — |
| 2024-01-17 | $37.84 | $39.33 | 1,444,100 | — | — |
| 2024-01-16 | $38.55 | $40.06 | 974,400 | — | — |
| 2024-01-12 | $38.89 | $40.42 | 1,223,000 | — | — |
| 2024-01-11 | $38.61 | $40.13 | 1,305,000 | — | — |
| 2024-01-10 | $39.29 | $40.83 | 850,300 | — | — |
| 2024-01-09 | $38.72 | $40.24 | 838,200 | — | — |
| 2024-01-08 | $38.84 | $40.37 | 906,800 | — | — |
| 2024-01-05 | $38.33 | $39.84 | 1,241,800 | — | — |
| 2024-01-04 | $38.47 | $39.98 | 1,404,800 | — | — |
| 2024-01-03 | $37.97 | $39.46 | 1,051,900 | — | — |
| 2024-01-02 | $38.83 | $40.35 | 958,600 | — | — |