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
- 2020-09-23 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 | $46.70 | $47.43 | 554,900 | — | — |
| 2024-12-30 | $47.58 | $48.32 | 561,000 | — | — |
| 2024-12-27 | $47.58 | $48.32 | 652,500 | — | — |
| 2024-12-26 | $47.53 | $48.27 | 400,500 | — | — |
| 2024-12-24 | $48.01 | $48.76 | 299,900 | — | — |
| 2024-12-23 | $47.91 | $48.66 | 683,100 | — | — |
| 2024-12-20 | $48.14 | $48.89 | 2,583,400 | — | — |
| 2024-12-19 | $47.74 | $48.49 | 1,264,200 | — | — |
| 2024-12-18 | $47.18 | $47.92 | 1,190,500 | — | — |
| 2024-12-17 | $48.54 | $49.30 | 893,200 | — | — |
| 2024-12-16 | $48.03 | $48.78 | 1,638,000 | — | — |
| 2024-12-13 | $47.13 | $47.87 | 754,400 | — | — |
| 2024-12-12 | $48.25 | $49.01 | 1,105,600 | — | — |
| 2024-12-11 | $47.34 | $48.08 | 1,162,800 | — | — |
| 2024-12-10 | $47.40 | $48.14 | 931,100 | — | — |
| 2024-12-09 | $48.62 | $49.38 | 1,146,500 | — | — |
| 2024-12-06 | $49.74 | $50.52 | 715,400 | — | — |
| 2024-12-05 | $49.56 | $50.34 | 1,010,600 | — | — |
| 2024-12-04 | $50.58 | $51.37 | 876,900 | — | — |
| 2024-12-03 | $49.47 | $50.24 | 715,400 | — | — |
| 2024-12-02 | $49.97 | $50.69 | 793,600 | — | — |
| 2024-11-29 | $49.50 | $50.21 | 330,400 | — | — |
| 2024-11-27 | $49.18 | $49.89 | 749,000 | — | — |
| 2024-11-26 | $49.22 | $49.93 | 614,300 | — | — |
| 2024-11-25 | $49.62 | $50.34 | 1,650,600 | — | — |
| 2024-11-22 | $48.51 | $49.21 | 883,200 | — | — |
| 2024-11-21 | $47.78 | $48.47 | 1,654,200 | — | — |
| 2024-11-20 | $46.69 | $47.36 | 866,600 | — | — |
| 2024-11-19 | $46.76 | $47.43 | 726,200 | — | — |
| 2024-11-18 | $46.98 | $47.66 | 1,174,400 | — | — |
| 2024-11-15 | $46.59 | $47.26 | 1,271,400 | — | — |
| 2024-11-14 | $48.09 | $48.78 | 1,042,600 | — | — |
| 2024-11-13 | $48.43 | $49.13 | 843,600 | — | — |
| 2024-11-12 | $49.40 | $50.11 | 1,159,600 | — | — |
| 2024-11-11 | $48.70 | $49.40 | 1,962,100 | — | — |
| 2024-11-08 | $48.58 | $49.28 | 1,122,700 | — | — |
| 2024-11-07 | $51.09 | $51.83 | 1,377,400 | — | — |
| 2024-11-06 | $49.94 | $50.66 | 1,532,700 | — | — |
| 2024-11-05 | $49.56 | $50.28 | 942,300 | — | — |
| 2024-11-04 | $49.05 | $49.76 | 1,158,100 | — | — |
| 2024-11-01 | $48.41 | $49.11 | 688,600 | — | — |
| 2024-10-31 | $48.26 | $48.96 | 848,900 | — | — |
| 2024-10-30 | $49.61 | $50.33 | 614,400 | — | — |
| 2024-10-29 | $49.50 | $50.21 | 779,800 | — | — |
| 2024-10-28 | $48.86 | $49.57 | 757,500 | — | — |
| 2024-10-25 | $49.15 | $49.86 | 545,600 | — | — |
| 2024-10-24 | $48.73 | $49.43 | 573,000 | — | — |
| 2024-10-23 | $49.19 | $49.90 | 456,600 | — | — |
| 2024-10-22 | $49.66 | $50.38 | 717,600 | — | — |
| 2024-10-21 | $49.53 | $50.24 | 500,000 | — | — |
| 2024-10-18 | $49.94 | $50.66 | 602,300 | — | — |
| 2024-10-17 | $50.05 | $50.77 | 469,000 | — | — |
| 2024-10-16 | $49.70 | $50.42 | 408,300 | — | — |
| 2024-10-15 | $49.99 | $50.71 | 562,700 | — | — |
| 2024-10-14 | $50.97 | $51.71 | 542,300 | — | — |
| 2024-10-11 | $50.65 | $51.38 | 748,000 | — | — |
| 2024-10-10 | $50.16 | $50.88 | 900,800 | — | — |
| 2024-10-09 | $48.98 | $49.69 | 728,000 | — | — |
| 2024-10-08 | $48.45 | $49.15 | 666,600 | — | — |
| 2024-10-07 | $47.75 | $48.44 | 989,200 | — | — |
| 2024-10-04 | $48.88 | $49.59 | 521,500 | — | — |
| 2024-10-03 | $49.33 | $50.04 | 477,800 | — | — |
| 2024-10-02 | $49.89 | $50.61 | 497,800 | — | — |
| 2024-10-01 | $49.78 | $50.50 | 864,100 | — | — |
| 2024-09-30 | $50.81 | $51.54 | 747,600 | — | — |
| 2024-09-27 | $50.84 | $51.57 | 487,400 | — | — |
| 2024-09-26 | $50.66 | $51.39 | 762,400 | — | — |
| 2024-09-25 | $50.01 | $50.73 | 836,700 | — | — |
| 2024-09-24 | $50.44 | $51.17 | 609,700 | — | — |
| 2024-09-23 | $50.20 | $50.92 | 714,700 | — | — |
| 2024-09-20 | $50.09 | $50.81 | 7,890,900 | — | — |
| 2024-09-19 | $50.79 | $51.52 | 798,600 | — | — |
| 2024-09-18 | $49.97 | $50.69 | 956,100 | — | — |
| 2024-09-17 | $50.13 | $50.85 | 840,700 | — | — |
| 2024-09-16 | $49.36 | $50.01 | 1,176,100 | — | — |
| 2024-09-13 | $49.57 | $50.22 | 944,700 | — | — |
| 2024-09-12 | $48.87 | $49.51 | 789,100 | — | — |
| 2024-09-11 | $48.91 | $49.56 | 1,192,300 | — | — |
| 2024-09-10 | $47.91 | $48.54 | 1,327,300 | — | — |
| 2024-09-09 | $46.34 | $46.95 | 3,069,100 | — | — |
| 2024-09-06 | $48.29 | $48.93 | 1,038,700 | — | — |
| 2024-09-05 | $48.64 | $49.28 | 1,125,000 | — | — |
| 2024-09-04 | $48.49 | $49.13 | 1,157,200 | — | — |
| 2024-09-03 | $48.69 | $49.33 | 1,096,300 | — | — |
| 2024-08-30 | $51.47 | $52.15 | 1,352,200 | — | — |
| 2024-08-29 | $51.40 | $52.08 | 779,400 | — | — |
| 2024-08-28 | $50.58 | $51.25 | 953,100 | — | — |
| 2024-08-27 | $51.95 | $52.64 | 1,060,400 | — | — |
| 2024-08-26 | $50.86 | $51.53 | 692,100 | — | — |
| 2024-08-23 | $50.22 | $50.88 | 609,600 | — | — |
| 2024-08-22 | $49.88 | $50.54 | 634,200 | — | — |
| 2024-08-21 | $50.29 | $50.95 | 820,400 | — | — |
| 2024-08-20 | $49.54 | $50.19 | 894,700 | — | — |
| 2024-08-19 | $50.28 | $50.94 | 940,300 | — | — |
| 2024-08-16 | $50.00 | $50.66 | 965,000 | — | — |
| 2024-08-15 | $49.92 | $50.58 | 1,523,300 | — | — |
| 2024-08-14 | $49.64 | $50.30 | 764,300 | — | — |
| 2024-08-13 | $49.82 | $50.48 | 794,700 | — | — |
| 2024-08-12 | $48.34 | $48.98 | 464,200 | — | — |
| 2024-08-09 | $48.38 | $49.02 | 1,035,800 | — | — |
| 2024-08-08 | $49.25 | $49.90 | 1,322,200 | — | — |
| 2024-08-07 | $46.86 | $47.48 | 1,161,000 | — | — |
| 2024-08-06 | $47.58 | $48.21 | 1,900,700 | — | — |
| 2024-08-05 | $44.79 | $45.38 | 1,540,000 | — | — |
| 2024-08-02 | $46.02 | $46.63 | 1,200,200 | — | — |
| 2024-08-01 | $47.60 | $48.23 | 710,100 | — | — |
| 2024-07-31 | $48.74 | $49.38 | 548,600 | — | — |
| 2024-07-30 | $47.86 | $48.49 | 556,200 | — | — |
| 2024-07-29 | $48.57 | $49.21 | 420,600 | — | — |
| 2024-07-26 | $48.52 | $49.16 | 700,300 | — | — |
| 2024-07-25 | $48.37 | $49.01 | 603,200 | — | — |
| 2024-07-24 | $48.51 | $49.15 | 636,500 | — | — |
| 2024-07-23 | $49.28 | $49.93 | 541,600 | — | — |
| 2024-07-22 | $49.46 | $50.11 | 725,300 | — | — |
| 2024-07-19 | $48.47 | $49.11 | 606,800 | — | — |
| 2024-07-18 | $48.83 | $49.47 | 946,900 | — | — |
| 2024-07-17 | $49.76 | $50.42 | 860,400 | — | — |
| 2024-07-16 | $49.67 | $50.33 | 591,200 | — | — |
| 2024-07-15 | $49.44 | $50.09 | 629,800 | — | — |
| 2024-07-12 | $49.93 | $50.59 | 970,600 | — | — |
| 2024-07-11 | $48.80 | $49.44 | 672,300 | — | — |
| 2024-07-10 | $48.41 | $49.05 | 805,200 | — | — |
| 2024-07-09 | $47.80 | $48.43 | 919,000 | — | — |
| 2024-07-08 | $49.35 | $50.00 | 999,600 | — | — |
| 2024-07-05 | $49.48 | $50.13 | 635,200 | — | — |
| 2024-07-03 | $49.46 | $50.11 | 375,200 | — | — |
| 2024-07-02 | $49.25 | $49.90 | 800,300 | — | — |
| 2024-07-01 | $49.03 | $49.68 | 719,100 | — | — |
| 2024-06-28 | $49.36 | $50.01 | 4,350,400 | — | — |
| 2024-06-27 | $49.68 | $50.34 | 1,143,100 | — | — |
| 2024-06-26 | $49.84 | $50.50 | 811,800 | — | — |
| 2024-06-25 | $50.26 | $50.92 | 2,582,600 | — | — |
| 2024-06-24 | $50.37 | $51.03 | 2,052,300 | — | — |
| 2024-06-21 | $51.57 | $52.25 | 3,274,400 | — | — |
| 2024-06-20 | $51.39 | $52.07 | 2,197,200 | — | — |
| 2024-06-18 | $51.87 | $52.55 | 2,017,800 | — | — |
| 2024-06-17 | $51.27 | $51.95 | 1,141,500 | — | — |
| 2024-06-14 | $50.19 | $50.85 | 1,308,500 | — | — |
| 2024-06-13 | $50.44 | $51.11 | 1,246,000 | — | — |
| 2024-06-12 | $51.38 | $52.06 | 1,181,000 | — | — |
| 2024-06-11 | $50.70 | $51.37 | 1,399,400 | — | — |
| 2024-06-10 | $48.95 | $49.60 | 1,384,300 | — | — |
| 2024-06-07 | $50.82 | $51.49 | 1,099,000 | — | — |
| 2024-06-06 | $50.38 | $51.04 | 1,692,000 | — | — |
| 2024-06-05 | $50.67 | $51.34 | 1,477,800 | — | — |
| 2024-06-04 | $49.59 | $50.24 | 1,382,300 | — | — |
| 2024-06-03 | $49.69 | $50.29 | 1,927,600 | — | — |
| 2024-05-31 | $50.24 | $50.84 | 4,548,900 | — | — |
| 2024-05-30 | $50.24 | $50.84 | 1,281,100 | — | — |
| 2024-05-29 | $51.97 | $52.59 | 1,359,000 | — | — |
| 2024-05-28 | $52.72 | $53.35 | 1,648,800 | — | — |
| 2024-05-24 | $53.29 | $53.93 | 1,135,100 | — | — |
| 2024-05-23 | $52.68 | $53.31 | 2,564,900 | — | — |
| 2024-05-22 | $53.25 | $53.89 | 3,679,800 | — | — |
| 2024-05-21 | $56.72 | $57.40 | 898,000 | — | — |
| 2024-05-20 | $57.05 | $57.73 | 1,268,500 | — | — |
| 2024-05-17 | $56.46 | $57.14 | 894,800 | — | — |
| 2024-05-16 | $56.08 | $56.75 | 948,700 | — | — |
| 2024-05-15 | $55.60 | $56.27 | 1,205,800 | — | — |
| 2024-05-14 | $55.49 | $56.15 | 915,900 | — | — |
| 2024-05-13 | $54.84 | $55.50 | 932,500 | — | — |
| 2024-05-10 | $55.48 | $56.14 | 886,600 | — | — |
| 2024-05-09 | $55.01 | $55.67 | 871,600 | — | — |
| 2024-05-08 | $54.36 | $55.01 | 1,015,500 | — | — |
| 2024-05-07 | $54.93 | $55.59 | 2,106,300 | — | — |
| 2024-05-06 | $53.54 | $54.18 | 1,353,600 | — | — |
| 2024-05-03 | $53.24 | $53.88 | 873,200 | — | — |
| 2024-05-02 | $51.74 | $52.36 | 998,000 | — | — |
| 2024-05-01 | $51.47 | $52.09 | 1,060,100 | — | — |
| 2024-04-30 | $52.53 | $53.16 | 1,078,900 | — | — |
| 2024-04-29 | $53.56 | $54.20 | 1,104,900 | — | — |
| 2024-04-26 | $53.99 | $54.64 | 904,300 | — | — |
| 2024-04-25 | $54.37 | $55.02 | 987,900 | — | — |
| 2024-04-24 | $54.44 | $55.09 | 1,034,300 | — | — |
| 2024-04-23 | $54.42 | $55.07 | 2,385,300 | — | — |
| 2024-04-22 | $53.20 | $53.84 | 2,409,300 | — | — |
| 2024-04-19 | $52.46 | $53.09 | 4,315,700 | — | — |
| 2024-04-18 | $52.06 | $52.68 | 11,920,900 | — | — |
| 2024-04-17 | $50.11 | $50.71 | 4,239,300 | — | — |
| 2024-04-16 | $48.90 | $49.49 | 2,937,700 | — | — |
| 2024-04-15 | $47.55 | $48.12 | 974,400 | — | — |
| 2024-04-12 | $48.17 | $48.75 | 1,736,800 | — | — |
| 2024-04-11 | $49.94 | $50.54 | 1,560,100 | — | — |
| 2024-04-10 | $49.83 | $50.43 | 1,115,900 | — | — |
| 2024-04-09 | $50.73 | $51.34 | 796,200 | — | — |
| 2024-04-08 | $50.41 | $51.01 | 914,900 | — | — |
| 2024-04-05 | $49.52 | $50.11 | 1,113,900 | — | — |
| 2024-04-04 | $49.08 | $49.67 | 1,057,700 | — | — |
| 2024-04-03 | $49.29 | $49.88 | 1,162,800 | — | — |
| 2024-04-02 | $50.13 | $50.73 | 1,311,100 | — | — |
| 2024-04-01 | $50.37 | $50.97 | 778,200 | — | — |
| 2024-03-28 | $52.22 | $52.85 | 824,700 | — | — |
| 2024-03-27 | $51.58 | $52.20 | 570,600 | — | — |
| 2024-03-26 | $51.09 | $51.70 | 642,600 | — | — |
| 2024-03-25 | $51.19 | $51.80 | 760,000 | — | — |
| 2024-03-22 | $51.86 | $52.48 | 1,088,200 | — | — |
| 2024-03-21 | $51.67 | $52.29 | 1,143,900 | — | — |
| 2024-03-20 | $50.79 | $51.40 | 690,000 | — | — |
| 2024-03-19 | $50.16 | $50.76 | 1,279,800 | — | — |
| 2024-03-18 | $48.87 | $49.39 | 1,076,600 | — | — |
| 2024-03-15 | $48.79 | $49.31 | 1,433,800 | — | — |
| 2024-03-14 | $48.82 | $49.34 | 1,049,800 | — | — |
| 2024-03-13 | $48.68 | $49.20 | 1,015,700 | — | — |
| 2024-03-12 | $48.89 | $49.41 | 1,434,100 | — | — |
| 2024-03-11 | $48.74 | $49.26 | 832,800 | — | — |
| 2024-03-08 | $49.40 | $49.93 | 1,340,000 | — | — |
| 2024-03-07 | $49.65 | $50.18 | 1,245,800 | — | — |
| 2024-03-06 | $49.84 | $50.37 | 1,956,200 | — | — |
| 2024-03-05 | $48.08 | $48.60 | 1,701,500 | — | — |
| 2024-03-04 | $51.25 | $51.80 | 1,362,800 | — | — |
| 2024-03-01 | $51.16 | $51.71 | 1,229,800 | — | — |
| 2024-02-29 | $51.37 | $51.92 | 2,455,300 | — | — |
| 2024-02-28 | $50.82 | $51.37 | 2,004,300 | — | — |
| 2024-02-27 | $49.46 | $49.99 | 2,083,700 | — | — |
| 2024-02-26 | $52.49 | $53.05 | 1,244,300 | — | — |
| 2024-02-23 | $52.18 | $52.74 | 779,000 | — | — |
| 2024-02-22 | $52.66 | $53.23 | 782,000 | — | — |
| 2024-02-21 | $51.53 | $52.08 | 936,300 | — | — |
| 2024-02-20 | $52.33 | $52.89 | 877,000 | — | — |
| 2024-02-16 | $53.16 | $53.73 | 1,942,600 | — | — |
| 2024-02-15 | $52.32 | $52.88 | 834,200 | — | — |
| 2024-02-14 | $51.56 | $52.11 | 701,400 | — | — |
| 2024-02-13 | $49.66 | $50.19 | 696,200 | — | — |
| 2024-02-12 | $51.49 | $52.04 | 523,800 | — | — |
| 2024-02-09 | $52.83 | $53.40 | 458,900 | — | — |
| 2024-02-08 | $52.33 | $52.89 | 650,300 | — | — |
| 2024-02-07 | $51.93 | $52.49 | 840,800 | — | — |
| 2024-02-06 | $50.94 | $51.49 | 666,200 | — | — |
| 2024-02-05 | $50.62 | $51.16 | 841,800 | — | — |
| 2024-02-02 | $51.50 | $52.05 | 535,900 | — | — |
| 2024-02-01 | $51.36 | $51.91 | 683,100 | — | — |
| 2024-01-31 | $50.40 | $50.94 | 962,000 | — | — |
| 2024-01-30 | $52.03 | $52.59 | 1,151,800 | — | — |
| 2024-01-29 | $51.71 | $52.26 | 848,800 | — | — |
| 2024-01-26 | $50.27 | $50.81 | 477,400 | — | — |
| 2024-01-25 | $50.05 | $50.59 | 681,900 | — | — |
| 2024-01-24 | $50.52 | $51.06 | 683,500 | — | — |
| 2024-01-23 | $50.81 | $51.36 | 866,900 | — | — |
| 2024-01-22 | $50.92 | $51.47 | 811,100 | — | — |
| 2024-01-19 | $50.27 | $50.81 | 1,068,900 | — | — |
| 2024-01-18 | $48.98 | $49.51 | 805,500 | — | — |
| 2024-01-17 | $48.59 | $49.11 | 878,100 | — | — |
| 2024-01-16 | $48.66 | $49.18 | 875,500 | — | — |
| 2024-01-12 | $48.65 | $49.17 | 840,700 | — | — |
| 2024-01-11 | $48.65 | $49.17 | 736,900 | — | — |
| 2024-01-10 | $47.57 | $48.08 | 953,200 | — | — |
| 2024-01-09 | $47.41 | $47.92 | 1,188,600 | — | — |
| 2024-01-08 | $48.39 | $48.91 | 1,095,500 | — | — |
| 2024-01-05 | $46.73 | $47.23 | 1,701,800 | — | — |
| 2024-01-04 | $46.95 | $47.45 | 2,140,800 | — | — |
| 2024-01-03 | $47.07 | $47.58 | 1,418,900 | — | — |
| 2024-01-02 | $49.36 | $49.89 | 1,154,700 | — | — |