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
- 2021-09-15 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 | $52.38 | $52.38 | 1,204,800 | — | — |
| 2024-12-30 | $52.55 | $52.55 | 1,955,100 | — | — |
| 2024-12-27 | $53.36 | $53.36 | 2,025,600 | — | — |
| 2024-12-26 | $55.82 | $55.82 | 1,178,700 | — | — |
| 2024-12-24 | $54.81 | $54.81 | 1,112,200 | — | — |
| 2024-12-23 | $52.96 | $52.96 | 1,816,600 | — | — |
| 2024-12-20 | $54.06 | $54.06 | 2,953,200 | — | — |
| 2024-12-19 | $52.32 | $52.32 | 2,019,300 | — | — |
| 2024-12-18 | $51.27 | $51.27 | 2,206,800 | — | — |
| 2024-12-17 | $52.96 | $52.96 | 2,426,600 | — | — |
| 2024-12-16 | $53.97 | $53.97 | 2,632,100 | — | — |
| 2024-12-13 | $52.06 | $52.06 | 1,888,200 | — | — |
| 2024-12-12 | $52.53 | $52.53 | 2,358,600 | — | — |
| 2024-12-11 | $52.90 | $52.90 | 1,791,600 | — | — |
| 2024-12-10 | $51.98 | $51.98 | 1,790,900 | — | — |
| 2024-12-09 | $53.25 | $53.25 | 2,423,500 | — | — |
| 2024-12-06 | $55.14 | $55.14 | 2,402,900 | — | — |
| 2024-12-05 | $53.98 | $53.98 | 1,658,500 | — | — |
| 2024-12-04 | $54.22 | $54.22 | 1,914,100 | — | — |
| 2024-12-03 | $54.39 | $54.39 | 2,359,800 | — | — |
| 2024-12-02 | $54.50 | $54.50 | 1,791,200 | — | — |
| 2024-11-29 | $53.73 | $53.73 | 1,223,400 | — | — |
| 2024-11-27 | $53.15 | $53.15 | 1,647,300 | — | — |
| 2024-11-26 | $52.97 | $52.97 | 1,599,500 | — | — |
| 2024-11-25 | $51.91 | $51.91 | 2,842,000 | — | — |
| 2024-11-22 | $51.20 | $51.20 | 2,796,500 | — | — |
| 2024-11-21 | $52.07 | $52.07 | 2,560,600 | — | — |
| 2024-11-20 | $52.62 | $52.62 | 4,839,100 | — | — |
| 2024-11-19 | $49.81 | $49.81 | 3,767,800 | — | — |
| 2024-11-18 | $47.72 | $47.72 | 3,870,700 | — | — |
| 2024-11-15 | $46.61 | $46.61 | 3,322,600 | — | — |
| 2024-11-14 | $46.90 | $46.90 | 2,303,900 | — | — |
| 2024-11-13 | $47.45 | $47.45 | 2,568,000 | — | — |
| 2024-11-12 | $48.78 | $48.78 | 3,874,500 | — | — |
| 2024-11-11 | $48.44 | $48.44 | 5,930,400 | — | — |
| 2024-11-08 | $47.18 | $47.18 | 6,644,800 | — | — |
| 2024-11-07 | $44.77 | $44.77 | 20,545,600 | — | — |
| 2024-11-06 | $34.94 | $34.94 | 5,989,200 | — | — |
| 2024-11-05 | $33.63 | $33.63 | 2,622,900 | — | — |
| 2024-11-04 | $33.00 | $33.00 | 2,440,700 | — | — |
| 2024-11-01 | $33.40 | $33.40 | 2,273,500 | — | — |
| 2024-10-31 | $33.12 | $33.12 | 2,082,900 | — | — |
| 2024-10-30 | $33.08 | $33.08 | 4,009,100 | — | — |
| 2024-10-29 | $35.10 | $35.10 | 1,779,300 | — | — |
| 2024-10-28 | $35.90 | $35.90 | 1,347,700 | — | — |
| 2024-10-25 | $35.53 | $35.53 | 1,782,100 | — | — |
| 2024-10-24 | $35.40 | $35.40 | 1,890,100 | — | — |
| 2024-10-23 | $34.76 | $34.76 | 1,050,800 | — | — |
| 2024-10-22 | $34.75 | $34.75 | 2,001,700 | — | — |
| 2024-10-21 | $35.12 | $35.12 | 1,688,800 | — | — |
| 2024-10-18 | $35.02 | $35.02 | 1,679,700 | — | — |
| 2024-10-17 | $34.70 | $34.70 | 1,635,100 | — | — |
| 2024-10-16 | $34.86 | $34.86 | 2,340,400 | — | — |
| 2024-10-15 | $34.20 | $34.20 | 1,354,800 | — | — |
| 2024-10-14 | $34.24 | $34.24 | 3,078,600 | — | — |
| 2024-10-11 | $32.35 | $32.35 | 2,762,900 | — | — |
| 2024-10-10 | $30.72 | $30.72 | 1,870,800 | — | — |
| 2024-10-09 | $31.11 | $31.11 | 2,820,100 | — | — |
| 2024-10-08 | $31.77 | $31.77 | 1,279,300 | — | — |
| 2024-10-07 | $31.63 | $31.63 | 1,878,700 | — | — |
| 2024-10-04 | $32.53 | $32.53 | 2,494,600 | — | — |
| 2024-10-03 | $31.62 | $31.62 | 2,025,400 | — | — |
| 2024-10-02 | $32.30 | $32.30 | 2,159,000 | — | — |
| 2024-10-01 | $32.16 | $32.16 | 1,948,900 | — | — |
| 2024-09-30 | $32.03 | $32.03 | 3,466,100 | — | — |
| 2024-09-27 | $32.46 | $32.46 | 2,291,300 | — | — |
| 2024-09-26 | $32.67 | $32.67 | 1,817,100 | — | — |
| 2024-09-25 | $32.70 | $32.70 | 3,672,100 | — | — |
| 2024-09-24 | $33.96 | $33.96 | 4,616,200 | — | — |
| 2024-09-23 | $34.62 | $34.62 | 2,203,000 | — | — |
| 2024-09-20 | $34.92 | $34.92 | 6,537,500 | — | — |
| 2024-09-19 | $34.84 | $34.84 | 3,391,200 | — | — |
| 2024-09-18 | $34.55 | $34.55 | 2,777,000 | — | — |
| 2024-09-17 | $34.69 | $34.69 | 2,269,500 | — | — |
| 2024-09-16 | $33.95 | $33.95 | 2,458,200 | — | — |
| 2024-09-13 | $34.01 | $34.01 | 3,646,300 | — | — |
| 2024-09-12 | $33.98 | $33.98 | 2,191,400 | — | — |
| 2024-09-11 | $32.92 | $32.92 | 3,253,000 | — | — |
| 2024-09-10 | $32.22 | $32.22 | 1,770,500 | — | — |
| 2024-09-09 | $32.36 | $32.36 | 2,670,700 | — | — |
| 2024-09-06 | $31.81 | $31.81 | 3,184,300 | — | — |
| 2024-09-05 | $31.77 | $31.77 | 1,777,000 | — | — |
| 2024-09-04 | $31.35 | $31.35 | 2,114,800 | — | — |
| 2024-09-03 | $30.82 | $30.82 | 3,178,100 | — | — |
| 2024-08-30 | $31.00 | $31.00 | 2,218,900 | — | — |
| 2024-08-29 | $30.33 | $30.33 | 3,225,700 | — | — |
| 2024-08-28 | $31.22 | $31.22 | 3,230,300 | — | — |
| 2024-08-27 | $31.78 | $31.78 | 2,169,500 | — | — |
| 2024-08-26 | $31.54 | $31.54 | 2,974,400 | — | — |
| 2024-08-23 | $31.67 | $31.67 | 3,198,200 | — | — |
| 2024-08-22 | $31.33 | $31.33 | 1,720,200 | — | — |
| 2024-08-21 | $31.77 | $31.77 | 3,108,000 | — | — |
| 2024-08-20 | $30.76 | $30.76 | 3,428,900 | — | — |
| 2024-08-19 | $31.36 | $31.36 | 4,772,600 | — | — |
| 2024-08-16 | $32.64 | $32.64 | 3,642,300 | — | — |
| 2024-08-15 | $32.32 | $32.32 | 5,698,500 | — | — |
| 2024-08-14 | $30.23 | $30.23 | 5,260,700 | — | — |
| 2024-08-13 | $29.42 | $29.42 | 4,806,100 | — | — |
| 2024-08-12 | $29.10 | $29.10 | 4,050,800 | — | — |
| 2024-08-09 | $29.49 | $29.49 | 6,803,900 | — | — |
| 2024-08-08 | $30.22 | $30.22 | 25,332,900 | — | — |
| 2024-08-07 | $37.70 | $37.70 | 6,065,300 | — | — |
| 2024-08-06 | $37.71 | $37.71 | 1,959,600 | — | — |
| 2024-08-05 | $36.13 | $36.13 | 2,424,000 | — | — |
| 2024-08-02 | $37.42 | $37.42 | 3,526,500 | — | — |
| 2024-08-01 | $37.99 | $37.99 | 2,109,500 | — | — |
| 2024-07-31 | $38.25 | $38.25 | 1,519,900 | — | — |
| 2024-07-30 | $38.39 | $38.39 | 1,173,600 | — | — |
| 2024-07-29 | $38.36 | $38.36 | 1,630,900 | — | — |
| 2024-07-26 | $38.02 | $38.02 | 2,335,300 | — | — |
| 2024-07-25 | $37.16 | $37.16 | 2,614,400 | — | — |
| 2024-07-24 | $36.96 | $36.96 | 4,178,500 | — | — |
| 2024-07-23 | $39.01 | $39.01 | 1,275,400 | — | — |
| 2024-07-22 | $39.54 | $39.54 | 1,591,400 | — | — |
| 2024-07-19 | $39.17 | $39.17 | 1,899,400 | — | — |
| 2024-07-18 | $38.66 | $38.66 | 5,546,800 | — | — |
| 2024-07-17 | $40.25 | $40.25 | 1,755,700 | — | — |
| 2024-07-16 | $42.46 | $42.46 | 2,390,700 | — | — |
| 2024-07-15 | $42.31 | $42.31 | 2,973,300 | — | — |
| 2024-07-12 | $40.74 | $40.74 | 2,234,500 | — | — |
| 2024-07-11 | $40.08 | $40.08 | 2,189,300 | — | — |
| 2024-07-10 | $39.46 | $39.46 | 4,578,300 | — | — |
| 2024-07-09 | $41.25 | $41.25 | 3,621,600 | — | — |
| 2024-07-08 | $42.81 | $42.81 | 3,293,800 | — | — |
| 2024-07-05 | $42.11 | $42.11 | 1,551,300 | — | — |
| 2024-07-03 | $41.52 | $41.52 | 2,313,700 | — | — |
| 2024-07-02 | $41.83 | $41.83 | 2,468,600 | — | — |
| 2024-07-01 | $41.85 | $41.85 | 3,544,900 | — | — |
| 2024-06-28 | $41.40 | $41.40 | 9,237,800 | — | — |
| 2024-06-27 | $42.10 | $42.10 | 4,638,200 | — | — |
| 2024-06-26 | $41.46 | $41.46 | 5,051,100 | — | — |
| 2024-06-25 | $40.67 | $40.67 | 3,210,400 | — | — |
| 2024-06-24 | $39.04 | $39.04 | 2,804,100 | — | — |
| 2024-06-21 | $39.06 | $39.06 | 2,961,600 | — | — |
| 2024-06-20 | $38.49 | $38.49 | 3,508,000 | — | — |
| 2024-06-18 | $39.63 | $39.63 | 3,451,400 | — | — |
| 2024-06-17 | $39.32 | $39.32 | 2,350,400 | — | — |
| 2024-06-14 | $38.12 | $38.12 | 1,978,700 | — | — |
| 2024-06-13 | $38.43 | $38.43 | 2,654,900 | — | — |
| 2024-06-12 | $39.85 | $39.85 | 2,215,300 | — | — |
| 2024-06-11 | $39.45 | $39.45 | 7,303,100 | — | — |
| 2024-06-10 | $39.88 | $39.88 | 4,039,200 | — | — |
| 2024-06-07 | $37.97 | $37.97 | 2,041,600 | — | — |
| 2024-06-06 | $38.61 | $38.61 | 3,119,200 | — | — |
| 2024-06-05 | $38.39 | $38.39 | 5,678,700 | — | — |
| 2024-06-04 | $35.66 | $35.66 | 1,401,000 | — | — |
| 2024-06-03 | $35.07 | $35.07 | 1,510,800 | — | — |
| 2024-05-31 | $35.39 | $35.39 | 2,806,800 | — | — |
| 2024-05-30 | $35.68 | $35.68 | 2,773,500 | — | — |
| 2024-05-29 | $36.46 | $36.46 | 2,767,700 | — | — |
| 2024-05-28 | $35.30 | $35.30 | 2,531,400 | — | — |
| 2024-05-24 | $34.10 | $34.10 | 1,589,500 | — | — |
| 2024-05-23 | $34.26 | $34.26 | 2,658,600 | — | — |
| 2024-05-22 | $35.93 | $35.93 | 2,131,100 | — | — |
| 2024-05-21 | $36.29 | $36.29 | 1,585,800 | — | — |
| 2024-05-20 | $36.77 | $36.77 | 2,006,900 | — | — |
| 2024-05-17 | $36.70 | $36.70 | 3,406,000 | — | — |
| 2024-05-16 | $37.78 | $37.78 | 2,862,600 | — | — |
| 2024-05-15 | $37.59 | $37.59 | 4,476,300 | — | — |
| 2024-05-14 | $36.07 | $36.07 | 4,302,000 | — | — |
| 2024-05-13 | $35.18 | $35.18 | 5,979,600 | — | — |
| 2024-05-10 | $36.03 | $36.03 | 5,745,500 | — | — |
| 2024-05-09 | $32.80 | $32.80 | 3,660,800 | — | — |
| 2024-05-08 | $31.77 | $31.77 | 9,792,500 | — | — |
| 2024-05-07 | $28.42 | $28.42 | 3,576,100 | — | — |
| 2024-05-06 | $28.34 | $28.34 | 3,108,600 | — | — |
| 2024-05-03 | $27.29 | $27.29 | 1,901,200 | — | — |
| 2024-05-02 | $26.95 | $26.95 | 1,401,700 | — | — |
| 2024-05-01 | $27.00 | $27.00 | 2,659,000 | — | — |
| 2024-04-30 | $28.16 | $28.16 | 1,514,200 | — | — |
| 2024-04-29 | $28.35 | $28.35 | 1,921,500 | — | — |
| 2024-04-26 | $28.59 | $28.59 | 1,064,500 | — | — |
| 2024-04-25 | $28.89 | $28.89 | 1,444,700 | — | — |
| 2024-04-24 | $28.53 | $28.53 | 1,439,900 | — | — |
| 2024-04-23 | $28.81 | $28.81 | 1,889,500 | — | — |
| 2024-04-22 | $28.80 | $28.80 | 2,302,400 | — | — |
| 2024-04-19 | $29.97 | $29.97 | 1,694,700 | — | — |
| 2024-04-18 | $30.17 | $30.17 | 1,657,900 | — | — |
| 2024-04-17 | $30.60 | $30.60 | 3,341,200 | — | — |
| 2024-04-16 | $31.74 | $31.74 | 1,329,500 | — | — |
| 2024-04-15 | $31.85 | $31.85 | 1,218,200 | — | — |
| 2024-04-12 | $31.95 | $31.95 | 1,474,800 | — | — |
| 2024-04-11 | $32.89 | $32.89 | 1,482,700 | — | — |
| 2024-04-10 | $32.74 | $32.74 | 1,384,300 | — | — |
| 2024-04-09 | $32.70 | $32.70 | 1,709,500 | — | — |
| 2024-04-08 | $32.36 | $32.36 | 1,320,300 | — | — |
| 2024-04-05 | $32.87 | $32.87 | 1,585,700 | — | — |
| 2024-04-04 | $32.49 | $32.49 | 2,116,900 | — | — |
| 2024-04-03 | $32.71 | $32.71 | 2,205,500 | — | — |
| 2024-04-02 | $31.64 | $31.64 | 1,876,600 | — | — |
| 2024-04-01 | $32.94 | $32.94 | 1,657,500 | — | — |
| 2024-03-28 | $33.00 | $33.00 | 1,451,500 | — | — |
| 2024-03-27 | $33.15 | $33.15 | 2,358,300 | — | — |
| 2024-03-26 | $33.08 | $33.08 | 1,816,300 | — | — |
| 2024-03-25 | $33.54 | $33.54 | 2,375,700 | — | — |
| 2024-03-22 | $33.57 | $33.57 | 9,769,900 | — | — |
| 2024-03-21 | $35.62 | $35.62 | 2,370,700 | — | — |
| 2024-03-20 | $34.24 | $34.24 | 1,671,500 | — | — |
| 2024-03-19 | $33.71 | $33.71 | 2,051,900 | — | — |
| 2024-03-18 | $34.15 | $34.15 | 1,088,300 | — | — |
| 2024-03-15 | $33.94 | $33.94 | 1,272,100 | — | — |
| 2024-03-14 | $33.78 | $33.78 | 2,366,600 | — | — |
| 2024-03-13 | $34.37 | $34.37 | 2,112,000 | — | — |
| 2024-03-12 | $33.69 | $33.69 | 3,882,100 | — | — |
| 2024-03-11 | $31.81 | $31.81 | 3,631,500 | — | — |
| 2024-03-08 | $30.24 | $30.24 | 1,417,800 | — | — |
| 2024-03-07 | $29.92 | $29.92 | 1,435,100 | — | — |
| 2024-03-06 | $30.06 | $30.06 | 1,511,700 | — | — |
| 2024-03-05 | $30.36 | $30.36 | 1,523,800 | — | — |
| 2024-03-04 | $30.52 | $30.52 | 3,045,500 | — | — |
| 2024-03-01 | $29.67 | $29.67 | 1,720,400 | — | — |
| 2024-02-29 | $29.13 | $29.13 | 2,330,500 | — | — |
| 2024-02-28 | $28.70 | $28.70 | 8,282,300 | — | — |
| 2024-02-27 | $29.73 | $29.73 | 2,253,500 | — | — |
| 2024-02-26 | $28.81 | $28.81 | 3,163,500 | — | — |
| 2024-02-23 | $28.70 | $28.70 | 3,238,500 | — | — |
| 2024-02-22 | $27.40 | $27.40 | 6,041,200 | — | — |
| 2024-02-21 | $27.04 | $27.04 | 2,896,900 | — | — |
| 2024-02-20 | $27.14 | $27.14 | 1,551,300 | — | — |
| 2024-02-16 | $27.40 | $27.40 | 1,294,200 | — | — |
| 2024-02-15 | $27.48 | $27.48 | 865,500 | — | — |
| 2024-02-14 | $27.54 | $27.54 | 1,345,300 | — | — |
| 2024-02-13 | $26.58 | $26.58 | 1,329,100 | — | — |
| 2024-02-12 | $27.78 | $27.78 | 1,407,000 | — | — |
| 2024-02-09 | $26.99 | $26.99 | 1,197,300 | — | — |
| 2024-02-08 | $26.39 | $26.39 | 1,208,300 | — | — |
| 2024-02-07 | $25.75 | $25.75 | 1,108,200 | — | — |
| 2024-02-06 | $25.75 | $25.75 | 1,623,400 | — | — |
| 2024-02-05 | $25.95 | $25.95 | 1,415,100 | — | — |
| 2024-02-02 | $26.77 | $26.77 | 958,800 | — | — |
| 2024-02-01 | $27.15 | $27.15 | 977,900 | — | — |
| 2024-01-31 | $26.85 | $26.85 | 907,100 | — | — |
| 2024-01-30 | $27.61 | $27.61 | 888,400 | — | — |
| 2024-01-29 | $27.66 | $27.66 | 823,100 | — | — |
| 2024-01-26 | $27.50 | $27.50 | 868,100 | — | — |
| 2024-01-25 | $27.57 | $27.57 | 987,400 | — | — |
| 2024-01-24 | $27.49 | $27.49 | 1,011,600 | — | — |
| 2024-01-23 | $27.52 | $27.52 | 1,228,000 | — | — |
| 2024-01-22 | $27.30 | $27.30 | 1,850,500 | — | — |
| 2024-01-19 | $28.22 | $28.22 | 1,528,100 | — | — |
| 2024-01-18 | $27.68 | $27.68 | 1,489,900 | — | — |
| 2024-01-17 | $28.11 | $28.11 | 1,212,400 | — | — |
| 2024-01-16 | $27.73 | $27.73 | 1,439,100 | — | — |
| 2024-01-12 | $27.86 | $27.86 | 959,300 | — | — |
| 2024-01-11 | $28.17 | $28.17 | 1,483,000 | — | — |
| 2024-01-10 | $29.48 | $29.48 | 1,605,100 | — | — |
| 2024-01-09 | $28.63 | $28.63 | 2,211,900 | — | — |
| 2024-01-08 | $29.69 | $29.69 | 3,998,600 | — | — |
| 2024-01-05 | $31.11 | $31.11 | 1,860,100 | — | — |
| 2024-01-04 | $31.01 | $31.01 | 1,255,400 | — | — |
| 2024-01-03 | $31.03 | $31.03 | 991,500 | — | — |
| 2024-01-02 | $31.06 | $31.06 | 1,254,000 | — | — |