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
- 2009-07-01 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 | $50.07 | $69.60 | 2,416,900 | — | — |
| 2024-12-30 | $49.78 | $69.20 | 2,371,500 | — | — |
| 2024-12-27 | $50.37 | $70.02 | 1,857,800 | — | — |
| 2024-12-26 | $50.37 | $70.02 | 1,859,200 | — | — |
| 2024-12-24 | $50.39 | $70.05 | 734,700 | — | — |
| 2024-12-23 | $50.54 | $70.26 | 2,136,600 | — | — |
| 2024-12-20 | $50.21 | $69.80 | 2,032,600 | — | — |
| 2024-12-19 | $50.10 | $69.64 | 2,330,900 | — | — |
| 2024-12-18 | $50.11 | $69.66 | 2,975,300 | — | — |
| 2024-12-17 | $51.77 | $71.97 | 2,300,300 | — | — |
| 2024-12-16 | $52.53 | $73.02 | 3,287,600 | — | — |
| 2024-12-13 | $53.43 | $74.27 | 2,353,300 | — | — |
| 2024-12-12 | $53.50 | $74.37 | 3,034,300 | — | — |
| 2024-12-11 | $52.38 | $72.81 | 3,368,300 | — | — |
| 2024-12-10 | $52.96 | $73.62 | 2,717,900 | — | — |
| 2024-12-09 | $53.06 | $73.76 | 4,262,300 | — | — |
| 2024-12-06 | $52.91 | $73.55 | 3,095,900 | — | — |
| 2024-12-05 | $53.13 | $73.86 | 4,875,700 | — | — |
| 2024-12-04 | $53.17 | $73.91 | 2,512,600 | — | — |
| 2024-12-03 | $53.87 | $74.88 | 2,503,400 | — | — |
| 2024-12-02 | $54.14 | $75.26 | 2,887,200 | — | — |
| 2024-11-29 | $53.80 | $74.79 | 1,282,200 | — | — |
| 2024-11-27 | $54.08 | $75.18 | 1,521,900 | — | — |
| 2024-11-26 | $53.93 | $74.97 | 2,493,600 | — | — |
| 2024-11-25 | $55.04 | $76.51 | 2,028,700 | — | — |
| 2024-11-22 | $54.73 | $76.08 | 1,920,100 | — | — |
| 2024-11-21 | $54.69 | $76.02 | 2,537,700 | — | — |
| 2024-11-20 | $55.20 | $76.73 | 2,418,400 | — | — |
| 2024-11-19 | $56.06 | $77.93 | 2,721,400 | — | — |
| 2024-11-18 | $56.50 | $78.54 | 1,233,400 | — | — |
| 2024-11-15 | $56.25 | $78.19 | 2,181,600 | — | — |
| 2024-11-14 | $56.35 | $78.33 | 2,694,800 | — | — |
| 2024-11-13 | $55.80 | $77.57 | 2,537,900 | — | — |
| 2024-11-12 | $56.00 | $77.85 | 4,358,400 | — | — |
| 2024-11-11 | $57.07 | $79.33 | 3,991,900 | — | — |
| 2024-11-08 | $57.28 | $79.62 | 1,649,900 | — | — |
| 2024-11-07 | $57.82 | $80.38 | 1,640,600 | — | — |
| 2024-11-06 | $57.27 | $79.61 | 3,460,000 | — | — |
| 2024-11-05 | $58.83 | $81.78 | 1,148,000 | — | — |
| 2024-11-04 | $58.55 | $81.39 | 1,600,900 | — | — |
| 2024-11-01 | $59.30 | $82.43 | 1,510,100 | — | — |
| 2024-10-31 | $59.37 | $82.53 | 3,629,000 | — | — |
| 2024-10-30 | $62.91 | $87.45 | 1,679,200 | — | — |
| 2024-10-29 | $63.96 | $88.91 | 1,165,700 | — | — |
| 2024-10-28 | $64.39 | $89.51 | 1,193,800 | — | — |
| 2024-10-25 | $63.90 | $88.83 | 761,100 | — | — |
| 2024-10-24 | $64.61 | $89.81 | 931,500 | — | — |
| 2024-10-23 | $64.57 | $89.76 | 807,100 | — | — |
| 2024-10-22 | $64.65 | $89.87 | 570,600 | — | — |
| 2024-10-21 | $65.06 | $90.44 | 681,600 | — | — |
| 2024-10-18 | $66.04 | $91.80 | 624,400 | — | — |
| 2024-10-17 | $65.47 | $91.01 | 804,900 | — | — |
| 2024-10-16 | $65.30 | $90.77 | 509,300 | — | — |
| 2024-10-15 | $65.43 | $90.95 | 1,250,100 | — | — |
| 2024-10-14 | $65.42 | $90.94 | 1,462,800 | — | — |
| 2024-10-11 | $64.85 | $90.15 | 2,002,600 | — | — |
| 2024-10-10 | $64.07 | $89.06 | 789,700 | — | — |
| 2024-10-09 | $64.27 | $89.34 | 737,600 | — | — |
| 2024-10-08 | $64.23 | $89.29 | 864,600 | — | — |
| 2024-10-07 | $65.02 | $90.38 | 1,150,800 | — | — |
| 2024-10-04 | $66.40 | $92.30 | 882,500 | — | — |
| 2024-10-03 | $66.27 | $92.12 | 1,433,100 | — | — |
| 2024-10-02 | $66.28 | $92.14 | 835,000 | — | — |
| 2024-10-01 | $66.55 | $92.51 | 1,222,700 | — | — |
| 2024-09-30 | $66.29 | $92.15 | 1,113,700 | — | — |
| 2024-09-27 | $65.99 | $91.73 | 1,355,300 | — | — |
| 2024-09-26 | $65.52 | $91.08 | 1,388,700 | — | — |
| 2024-09-25 | $63.15 | $87.78 | 839,300 | — | — |
| 2024-09-24 | $64.17 | $89.20 | 1,179,200 | — | — |
| 2024-09-23 | $63.02 | $87.60 | 740,500 | — | — |
| 2024-09-20 | $63.13 | $87.76 | 1,092,200 | — | — |
| 2024-09-19 | $63.80 | $88.69 | 1,181,100 | — | — |
| 2024-09-18 | $63.41 | $88.15 | 1,777,100 | — | — |
| 2024-09-17 | $64.25 | $89.31 | 741,400 | — | — |
| 2024-09-16 | $64.75 | $90.01 | 646,400 | — | — |
| 2024-09-13 | $64.90 | $90.22 | 780,300 | — | — |
| 2024-09-12 | $64.85 | $90.15 | 1,061,600 | — | — |
| 2024-09-11 | $64.35 | $89.45 | 915,000 | — | — |
| 2024-09-10 | $64.17 | $89.20 | 885,700 | — | — |
| 2024-09-09 | $63.66 | $88.49 | 942,200 | — | — |
| 2024-09-06 | $62.84 | $87.35 | 809,600 | — | — |
| 2024-09-05 | $63.44 | $88.19 | 1,222,700 | — | — |
| 2024-09-04 | $62.59 | $87.01 | 974,800 | — | — |
| 2024-09-03 | $61.48 | $85.46 | 978,400 | — | — |
| 2024-08-30 | $61.44 | $85.41 | 702,400 | — | — |
| 2024-08-29 | $61.52 | $85.52 | 676,300 | — | — |
| 2024-08-28 | $61.45 | $85.42 | 547,800 | — | — |
| 2024-08-27 | $61.87 | $86.01 | 874,300 | — | — |
| 2024-08-26 | $61.30 | $85.21 | 787,200 | — | — |
| 2024-08-23 | $61.69 | $85.75 | 734,700 | — | — |
| 2024-08-22 | $60.97 | $84.75 | 779,800 | — | — |
| 2024-08-21 | $60.93 | $84.70 | 878,000 | — | — |
| 2024-08-20 | $60.55 | $84.17 | 1,112,200 | — | — |
| 2024-08-19 | $60.88 | $84.63 | 869,600 | — | — |
| 2024-08-16 | $60.65 | $84.31 | 972,400 | — | — |
| 2024-08-15 | $60.62 | $84.27 | 1,353,500 | — | — |
| 2024-08-14 | $60.38 | $83.93 | 1,103,600 | — | — |
| 2024-08-13 | $60.43 | $84.00 | 1,283,700 | — | — |
| 2024-08-12 | $60.12 | $83.57 | 1,196,100 | — | — |
| 2024-08-09 | $60.67 | $84.34 | 945,800 | — | — |
| 2024-08-08 | $60.93 | $84.70 | 2,677,600 | — | — |
| 2024-08-07 | $60.50 | $84.10 | 1,441,300 | — | — |
| 2024-08-06 | $60.50 | $84.10 | 1,854,500 | — | — |
| 2024-08-05 | $60.84 | $84.57 | 2,355,300 | — | — |
| 2024-08-02 | $63.38 | $88.10 | 2,086,800 | — | — |
| 2024-08-01 | $61.26 | $85.16 | 3,526,100 | — | — |
| 2024-07-31 | $59.50 | $82.71 | 1,727,100 | — | — |
| 2024-07-30 | $59.58 | $82.82 | 1,557,300 | — | — |
| 2024-07-29 | $60.05 | $83.48 | 2,161,600 | — | — |
| 2024-07-26 | $61.38 | $85.32 | 1,076,300 | — | — |
| 2024-07-25 | $60.70 | $84.38 | 1,024,200 | — | — |
| 2024-07-24 | $60.55 | $84.17 | 1,077,800 | — | — |
| 2024-07-23 | $60.70 | $84.38 | 858,800 | — | — |
| 2024-07-22 | $61.03 | $84.84 | 884,300 | — | — |
| 2024-07-19 | $60.45 | $84.03 | 771,900 | — | — |
| 2024-07-18 | $60.56 | $84.18 | 1,184,000 | — | — |
| 2024-07-17 | $61.67 | $85.73 | 1,172,000 | — | — |
| 2024-07-16 | $60.20 | $83.68 | 1,059,000 | — | — |
| 2024-07-15 | $60.17 | $83.64 | 1,285,800 | — | — |
| 2024-07-12 | $61.50 | $85.49 | 944,200 | — | — |
| 2024-07-11 | $61.25 | $85.14 | 1,046,300 | — | — |
| 2024-07-10 | $60.29 | $83.81 | 1,203,800 | — | — |
| 2024-07-09 | $59.01 | $82.03 | 849,100 | — | — |
| 2024-07-08 | $59.34 | $82.49 | 869,700 | — | — |
| 2024-07-05 | $59.76 | $83.07 | 1,051,600 | — | — |
| 2024-07-03 | $60.06 | $83.49 | 1,537,600 | — | — |
| 2024-07-02 | $58.66 | $81.54 | 1,699,100 | — | — |
| 2024-07-01 | $58.35 | $81.11 | 1,734,100 | — | — |
| 2024-06-28 | $58.15 | $80.83 | 2,152,300 | — | — |
| 2024-06-27 | $59.06 | $82.10 | 1,283,500 | — | — |
| 2024-06-26 | $59.48 | $82.68 | 1,829,100 | — | — |
| 2024-06-25 | $60.16 | $83.63 | 2,747,500 | — | — |
| 2024-06-24 | $60.77 | $84.48 | 1,688,600 | — | — |
| 2024-06-21 | $59.06 | $82.10 | 1,461,600 | — | — |
| 2024-06-20 | $59.24 | $82.35 | 924,500 | — | — |
| 2024-06-18 | $59.14 | $82.21 | 1,046,100 | — | — |
| 2024-06-17 | $59.70 | $82.99 | 876,600 | — | — |
| 2024-06-14 | $59.49 | $82.70 | 1,591,100 | — | — |
| 2024-06-13 | $60.45 | $84.03 | 1,851,400 | — | — |
| 2024-06-12 | $61.47 | $85.45 | 1,322,100 | — | — |
| 2024-06-11 | $61.06 | $84.88 | 857,800 | — | — |
| 2024-06-10 | $61.60 | $85.63 | 928,900 | — | — |
| 2024-06-07 | $62.22 | $86.49 | 823,300 | — | — |
| 2024-06-06 | $63.31 | $88.01 | 937,300 | — | — |
| 2024-06-05 | $62.07 | $86.28 | 701,200 | — | — |
| 2024-06-04 | $62.13 | $86.37 | 1,266,800 | — | — |
| 2024-06-03 | $62.65 | $87.09 | 1,208,500 | — | — |
| 2024-05-31 | $63.07 | $87.67 | 962,500 | — | — |
| 2024-05-30 | $62.33 | $86.64 | 859,600 | — | — |
| 2024-05-29 | $62.28 | $86.58 | 1,365,100 | — | — |
| 2024-05-28 | $63.51 | $88.28 | 1,636,000 | — | — |
| 2024-05-24 | $65.04 | $90.41 | 1,355,000 | — | — |
| 2024-05-23 | $64.62 | $89.83 | 1,587,500 | — | — |
| 2024-05-22 | $65.19 | $90.62 | 1,080,000 | — | — |
| 2024-05-21 | $66.24 | $92.08 | 1,150,100 | — | — |
| 2024-05-20 | $66.34 | $92.22 | 1,512,300 | — | — |
| 2024-05-17 | $67.42 | $93.72 | 1,591,800 | — | — |
| 2024-05-16 | $66.47 | $92.40 | 1,340,800 | — | — |
| 2024-05-15 | $66.03 | $91.79 | 1,945,600 | — | — |
| 2024-05-14 | $65.67 | $91.29 | 2,226,500 | — | — |
| 2024-05-13 | $64.71 | $89.95 | 1,246,100 | — | — |
| 2024-05-10 | $64.21 | $89.26 | 2,432,200 | — | — |
| 2024-05-09 | $63.49 | $88.26 | 2,301,700 | — | — |
| 2024-05-08 | $62.99 | $87.56 | 3,522,400 | — | — |
| 2024-05-07 | $60.57 | $84.20 | 3,148,900 | — | — |
| 2024-05-06 | $59.59 | $82.84 | 2,459,700 | — | — |
| 2024-05-03 | $59.71 | $83.00 | 1,251,700 | — | — |
| 2024-05-02 | $59.89 | $82.04 | 1,646,800 | — | — |
| 2024-05-01 | $59.47 | $81.47 | 1,274,200 | — | — |
| 2024-04-30 | $59.66 | $81.73 | 2,131,100 | — | — |
| 2024-04-29 | $60.30 | $82.60 | 1,506,700 | — | — |
| 2024-04-26 | $60.01 | $82.20 | 1,159,600 | — | — |
| 2024-04-25 | $59.94 | $82.11 | 1,288,300 | — | — |
| 2024-04-24 | $60.26 | $82.55 | 1,160,600 | — | — |
| 2024-04-23 | $60.18 | $82.44 | 1,731,300 | — | — |
| 2024-04-22 | $59.49 | $81.49 | 2,897,400 | — | — |
| 2024-04-19 | $58.74 | $80.47 | 1,435,000 | — | — |
| 2024-04-18 | $57.91 | $79.33 | 1,459,600 | — | — |
| 2024-04-17 | $57.36 | $78.57 | 1,741,200 | — | — |
| 2024-04-16 | $57.14 | $78.27 | 1,897,400 | — | — |
| 2024-04-15 | $58.00 | $79.45 | 1,656,900 | — | — |
| 2024-04-12 | $58.67 | $80.37 | 1,556,100 | — | — |
| 2024-04-11 | $59.73 | $81.82 | 1,478,500 | — | — |
| 2024-04-10 | $59.57 | $81.60 | 1,679,100 | — | — |
| 2024-04-09 | $60.60 | $83.01 | 1,524,500 | — | — |
| 2024-04-08 | $60.20 | $82.47 | 1,390,800 | — | — |
| 2024-04-05 | $59.96 | $82.14 | 2,004,500 | — | — |
| 2024-04-04 | $59.54 | $81.56 | 2,572,200 | — | — |
| 2024-04-03 | $60.24 | $82.52 | 1,764,300 | — | — |
| 2024-04-02 | $60.71 | $83.16 | 2,152,500 | — | — |
| 2024-04-01 | $61.10 | $83.70 | 2,289,800 | — | — |
| 2024-03-28 | $60.78 | $83.26 | 2,172,600 | — | — |
| 2024-03-27 | $60.84 | $83.34 | 1,719,100 | — | — |
| 2024-03-26 | $60.35 | $82.67 | 1,634,200 | — | — |
| 2024-03-25 | $59.78 | $81.89 | 1,809,300 | — | — |
| 2024-03-22 | $59.50 | $81.51 | 2,951,300 | — | — |
| 2024-03-21 | $59.29 | $81.22 | 4,367,500 | — | — |
| 2024-03-20 | $60.07 | $82.29 | 2,315,900 | — | — |
| 2024-03-19 | $59.99 | $82.18 | 3,211,300 | — | — |
| 2024-03-18 | $60.06 | $82.27 | 4,783,200 | — | — |
| 2024-03-15 | $60.80 | $83.29 | 4,706,100 | — | — |
| 2024-03-14 | $61.01 | $83.57 | 11,902,900 | — | — |
| 2024-03-13 | $64.55 | $88.42 | 1,362,200 | — | — |
| 2024-03-12 | $63.29 | $86.70 | 774,300 | — | — |
| 2024-03-11 | $63.09 | $86.42 | 2,525,500 | — | — |
| 2024-03-08 | $62.08 | $85.04 | 1,390,600 | — | — |
| 2024-03-07 | $61.62 | $84.41 | 2,152,300 | — | — |
| 2024-03-06 | $60.61 | $83.03 | 1,182,300 | — | — |
| 2024-03-05 | $60.14 | $82.38 | 1,440,700 | — | — |
| 2024-03-04 | $60.10 | $82.33 | 1,341,100 | — | — |
| 2024-03-01 | $60.17 | $82.42 | 1,579,600 | — | — |
| 2024-02-29 | $60.37 | $82.70 | 3,026,000 | — | — |
| 2024-02-28 | $62.45 | $85.55 | 2,055,400 | — | — |
| 2024-02-27 | $63.06 | $86.38 | 1,365,300 | — | — |
| 2024-02-26 | $63.10 | $86.44 | 1,739,600 | — | — |
| 2024-02-23 | $63.37 | $86.81 | 2,196,100 | — | — |
| 2024-02-22 | $63.40 | $86.85 | 2,893,200 | — | — |
| 2024-02-21 | $63.62 | $87.15 | 1,434,800 | — | — |
| 2024-02-20 | $62.85 | $86.10 | 2,820,000 | — | — |
| 2024-02-16 | $62.24 | $85.26 | 1,425,000 | — | — |
| 2024-02-15 | $62.82 | $86.05 | 1,406,700 | — | — |
| 2024-02-14 | $62.35 | $85.41 | 2,218,700 | — | — |
| 2024-02-13 | $63.68 | $87.23 | 2,247,700 | — | — |
| 2024-02-12 | $64.78 | $88.74 | 2,046,500 | — | — |
| 2024-02-09 | $64.51 | $88.37 | 2,115,500 | — | — |
| 2024-02-08 | $65.61 | $89.88 | 2,315,600 | — | — |
| 2024-02-07 | $65.53 | $89.77 | 6,652,300 | — | — |
| 2024-02-06 | $63.73 | $87.30 | 4,255,900 | — | — |
| 2024-02-05 | $61.91 | $84.81 | 809,300 | — | — |
| 2024-02-02 | $62.11 | $85.08 | 1,185,700 | — | — |
| 2024-02-01 | $62.65 | $85.82 | 1,621,900 | — | — |
| 2024-01-31 | $61.74 | $84.57 | 1,361,000 | — | — |
| 2024-01-30 | $62.44 | $85.53 | 974,500 | — | — |
| 2024-01-29 | $62.39 | $85.47 | 1,089,300 | — | — |
| 2024-01-26 | $62.09 | $85.05 | 979,800 | — | — |
| 2024-01-25 | $62.14 | $85.12 | 2,084,100 | — | — |
| 2024-01-24 | $62.36 | $85.42 | 1,051,000 | — | — |
| 2024-01-23 | $62.98 | $86.27 | 2,282,800 | — | — |
| 2024-01-22 | $62.96 | $86.25 | 1,512,800 | — | — |
| 2024-01-19 | $63.01 | $86.31 | 874,300 | — | — |
| 2024-01-18 | $62.70 | $85.89 | 1,192,200 | — | — |
| 2024-01-17 | $62.72 | $85.92 | 1,279,900 | — | — |
| 2024-01-16 | $63.61 | $87.14 | 1,776,400 | — | — |
| 2024-01-12 | $65.07 | $89.14 | 1,231,300 | — | — |
| 2024-01-11 | $65.14 | $89.23 | 2,690,900 | — | — |
| 2024-01-10 | $66.15 | $90.62 | 2,206,300 | — | — |
| 2024-01-09 | $65.03 | $89.08 | 1,930,800 | — | — |
| 2024-01-08 | $65.47 | $89.68 | 1,467,300 | — | — |
| 2024-01-05 | $64.25 | $88.01 | 1,229,000 | — | — |
| 2024-01-04 | $64.33 | $88.12 | 820,900 | — | — |
| 2024-01-03 | $63.74 | $87.31 | 1,400,900 | — | — |
| 2024-01-02 | $64.25 | $88.01 | 935,000 | — | — |