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
- 2023-09-19 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 | $41.42 | $41.42 | 1,749,600 | — | — |
| 2024-12-30 | $42.07 | $42.07 | 2,443,800 | — | — |
| 2024-12-27 | $42.20 | $42.20 | 1,873,400 | — | — |
| 2024-12-26 | $43.72 | $43.72 | 1,485,200 | — | — |
| 2024-12-24 | $43.81 | $43.81 | 1,201,500 | — | — |
| 2024-12-23 | $42.20 | $42.20 | 2,222,800 | — | — |
| 2024-12-20 | $42.02 | $42.02 | 4,656,000 | — | — |
| 2024-12-19 | $42.07 | $42.07 | 6,207,400 | — | — |
| 2024-12-18 | $41.95 | $41.95 | 3,392,600 | — | — |
| 2024-12-17 | $42.81 | $42.81 | 3,749,600 | — | — |
| 2024-12-16 | $42.58 | $42.58 | 4,077,100 | — | — |
| 2024-12-13 | $41.78 | $41.78 | 4,141,100 | — | — |
| 2024-12-12 | $41.89 | $41.89 | 5,817,900 | — | — |
| 2024-12-11 | $41.65 | $41.65 | 4,568,700 | — | — |
| 2024-12-10 | $42.37 | $42.37 | 3,364,700 | — | — |
| 2024-12-09 | $42.47 | $42.47 | 4,040,600 | — | — |
| 2024-12-06 | $44.19 | $44.19 | 3,600,700 | — | — |
| 2024-12-05 | $43.82 | $43.82 | 4,463,000 | — | — |
| 2024-12-04 | $45.59 | $45.59 | 5,738,800 | — | — |
| 2024-12-03 | $43.70 | $43.70 | 2,421,300 | — | — |
| 2024-12-02 | $43.51 | $43.51 | 3,980,400 | — | — |
| 2024-11-29 | $43.67 | $43.67 | 1,464,800 | — | — |
| 2024-11-27 | $43.44 | $43.44 | 1,835,100 | — | — |
| 2024-11-26 | $43.54 | $43.54 | 2,762,500 | — | — |
| 2024-11-25 | $43.61 | $43.61 | 5,166,700 | — | — |
| 2024-11-22 | $43.22 | $43.22 | 4,463,400 | — | — |
| 2024-11-21 | $43.25 | $43.25 | 5,506,800 | — | — |
| 2024-11-20 | $41.58 | $41.58 | 6,727,000 | — | — |
| 2024-11-19 | $42.78 | $42.78 | 4,211,200 | — | — |
| 2024-11-18 | $40.91 | $40.91 | 4,229,000 | — | — |
| 2024-11-15 | $42.00 | $42.00 | 6,629,700 | — | — |
| 2024-11-14 | $42.93 | $42.93 | 6,015,500 | — | — |
| 2024-11-13 | $43.02 | $43.02 | 11,966,800 | — | — |
| 2024-11-12 | $48.34 | $48.34 | 7,456,300 | — | — |
| 2024-11-11 | $47.74 | $47.74 | 3,364,400 | — | — |
| 2024-11-08 | $47.72 | $47.72 | 3,923,600 | — | — |
| 2024-11-07 | $48.66 | $48.66 | 5,673,900 | — | — |
| 2024-11-06 | $47.74 | $47.74 | 4,230,000 | — | — |
| 2024-11-05 | $45.59 | $45.59 | 1,938,700 | — | — |
| 2024-11-04 | $44.64 | $44.64 | 1,418,300 | — | — |
| 2024-11-01 | $44.78 | $44.78 | 2,409,200 | — | — |
| 2024-10-31 | $44.10 | $44.10 | 2,705,600 | — | — |
| 2024-10-30 | $44.64 | $44.64 | 2,395,000 | — | — |
| 2024-10-29 | $44.66 | $44.66 | 1,618,800 | — | — |
| 2024-10-28 | $44.50 | $44.50 | 2,538,900 | — | — |
| 2024-10-25 | $44.54 | $44.54 | 1,574,800 | — | — |
| 2024-10-24 | $43.78 | $43.78 | 1,608,100 | — | — |
| 2024-10-23 | $43.83 | $43.83 | 1,937,500 | — | — |
| 2024-10-22 | $43.98 | $43.98 | 3,988,400 | — | — |
| 2024-10-21 | $42.93 | $42.93 | 3,378,400 | — | — |
| 2024-10-18 | $42.76 | $42.76 | 1,795,500 | — | — |
| 2024-10-17 | $42.70 | $42.70 | 3,289,300 | — | — |
| 2024-10-16 | $41.99 | $41.99 | 1,881,200 | — | — |
| 2024-10-15 | $43.00 | $43.00 | 1,685,600 | — | — |
| 2024-10-14 | $42.84 | $42.84 | 2,435,100 | — | — |
| 2024-10-11 | $43.60 | $43.60 | 1,779,700 | — | — |
| 2024-10-10 | $42.74 | $42.74 | 2,525,000 | — | — |
| 2024-10-09 | $43.99 | $43.99 | 4,226,100 | — | — |
| 2024-10-08 | $44.00 | $44.00 | 5,533,100 | — | — |
| 2024-10-07 | $41.95 | $41.95 | 4,532,100 | — | — |
| 2024-10-04 | $40.41 | $40.41 | 2,395,600 | — | — |
| 2024-10-03 | $39.54 | $39.54 | 1,580,500 | — | — |
| 2024-10-02 | $39.45 | $39.45 | 2,343,700 | — | — |
| 2024-10-01 | $40.45 | $40.45 | 1,446,300 | — | — |
| 2024-09-30 | $40.74 | $40.74 | 2,482,900 | — | — |
| 2024-09-27 | $39.90 | $39.90 | 1,440,300 | — | — |
| 2024-09-26 | $39.46 | $39.46 | 3,714,700 | — | — |
| 2024-09-25 | $40.50 | $40.50 | 4,891,600 | — | — |
| 2024-09-24 | $40.08 | $40.08 | 4,170,500 | — | — |
| 2024-09-23 | $40.22 | $40.22 | 4,370,300 | — | — |
| 2024-09-20 | $42.14 | $42.14 | 24,832,500 | — | — |
| 2024-09-19 | $41.83 | $41.83 | 5,693,200 | — | — |
| 2024-09-18 | $39.87 | $39.87 | 8,065,400 | — | — |
| 2024-09-17 | $37.87 | $37.87 | 2,654,400 | — | — |
| 2024-09-16 | $37.28 | $37.28 | 2,265,600 | — | — |
| 2024-09-13 | $36.99 | $36.99 | 2,278,800 | — | — |
| 2024-09-12 | $36.32 | $36.32 | 4,012,300 | — | — |
| 2024-09-11 | $35.32 | $35.32 | 4,681,100 | — | — |
| 2024-09-10 | $35.23 | $35.23 | 2,828,300 | — | — |
| 2024-09-09 | $35.41 | $35.41 | 3,503,700 | — | — |
| 2024-09-06 | $34.01 | $34.01 | 2,881,400 | — | — |
| 2024-09-05 | $34.62 | $34.62 | 1,807,400 | — | — |
| 2024-09-04 | $33.64 | $33.64 | 3,450,600 | — | — |
| 2024-09-03 | $34.73 | $34.73 | 3,281,800 | — | — |
| 2024-08-30 | $35.89 | $35.89 | 2,328,000 | — | — |
| 2024-08-29 | $35.33 | $35.33 | 2,033,500 | — | — |
| 2024-08-28 | $35.37 | $35.37 | 1,830,700 | — | — |
| 2024-08-27 | $35.70 | $35.70 | 2,651,000 | — | — |
| 2024-08-26 | $36.35 | $36.35 | 3,082,100 | — | — |
| 2024-08-23 | $35.60 | $35.60 | 3,504,000 | — | — |
| 2024-08-22 | $34.47 | $34.47 | 3,746,700 | — | — |
| 2024-08-21 | $33.58 | $33.58 | 1,937,400 | — | — |
| 2024-08-20 | $33.06 | $33.06 | 3,483,900 | — | — |
| 2024-08-19 | $33.57 | $33.57 | 2,943,500 | — | — |
| 2024-08-16 | $32.17 | $32.17 | 2,441,000 | — | — |
| 2024-08-15 | $32.35 | $32.35 | 5,619,700 | — | — |
| 2024-08-14 | $31.84 | $31.84 | 4,459,600 | — | — |
| 2024-08-13 | $32.15 | $32.15 | 3,543,800 | — | — |
| 2024-08-12 | $32.36 | $32.36 | 2,599,400 | — | — |
| 2024-08-09 | $31.90 | $31.90 | 2,855,500 | — | — |
| 2024-08-08 | $32.12 | $32.12 | 3,268,700 | — | — |
| 2024-08-07 | $32.31 | $32.31 | 7,213,300 | — | — |
| 2024-08-06 | $31.43 | $31.43 | 7,670,800 | — | — |
| 2024-08-05 | $31.11 | $31.11 | 3,732,000 | — | — |
| 2024-08-02 | $31.55 | $31.55 | 4,053,100 | — | — |
| 2024-08-01 | $33.02 | $33.02 | 3,584,300 | — | — |
| 2024-07-31 | $34.49 | $34.49 | 2,211,700 | — | — |
| 2024-07-30 | $34.24 | $34.24 | 1,857,000 | — | — |
| 2024-07-29 | $34.56 | $34.56 | 1,366,400 | — | — |
| 2024-07-26 | $34.32 | $34.32 | 1,459,200 | — | — |
| 2024-07-25 | $34.09 | $34.09 | 3,152,000 | — | — |
| 2024-07-24 | $33.97 | $33.97 | 2,559,400 | — | — |
| 2024-07-23 | $35.28 | $35.28 | 2,769,600 | — | — |
| 2024-07-22 | $35.57 | $35.57 | 2,136,000 | — | — |
| 2024-07-19 | $35.00 | $35.00 | 2,744,100 | — | — |
| 2024-07-18 | $35.00 | $35.00 | 2,420,900 | — | — |
| 2024-07-17 | $35.29 | $35.29 | 3,516,100 | — | — |
| 2024-07-16 | $36.51 | $36.51 | 3,451,000 | — | — |
| 2024-07-15 | $34.73 | $34.73 | 2,210,100 | — | — |
| 2024-07-12 | $34.87 | $34.87 | 1,915,600 | — | — |
| 2024-07-11 | $34.57 | $34.57 | 3,662,800 | — | — |
| 2024-07-10 | $33.33 | $33.33 | 4,097,700 | — | — |
| 2024-07-09 | $33.19 | $33.19 | 1,750,000 | — | — |
| 2024-07-08 | $34.11 | $34.11 | 2,876,700 | — | — |
| 2024-07-05 | $34.48 | $34.48 | 3,836,300 | — | — |
| 2024-07-03 | $34.13 | $34.13 | 1,747,400 | — | — |
| 2024-07-02 | $33.17 | $33.17 | 5,147,600 | — | — |
| 2024-07-01 | $32.40 | $32.40 | 2,685,900 | — | — |
| 2024-06-28 | $32.14 | $32.14 | 14,138,400 | — | — |
| 2024-06-27 | $31.73 | $31.73 | 3,496,300 | — | — |
| 2024-06-26 | $32.10 | $32.10 | 4,357,100 | — | — |
| 2024-06-25 | $32.88 | $32.88 | 6,668,300 | — | — |
| 2024-06-24 | $31.35 | $31.35 | 5,128,500 | — | — |
| 2024-06-21 | $31.51 | $31.51 | 7,336,400 | — | — |
| 2024-06-20 | $33.08 | $33.08 | 4,181,800 | — | — |
| 2024-06-18 | $33.84 | $33.84 | 6,804,400 | — | — |
| 2024-06-17 | $33.24 | $33.24 | 4,622,200 | — | — |
| 2024-06-14 | $32.64 | $32.64 | 2,423,200 | — | — |
| 2024-06-13 | $32.29 | $32.29 | 3,157,700 | — | — |
| 2024-06-12 | $33.77 | $33.77 | 3,308,600 | — | — |
| 2024-06-11 | $33.37 | $33.37 | 4,016,600 | — | — |
| 2024-06-10 | $34.51 | $34.51 | 4,088,500 | — | — |
| 2024-06-07 | $32.98 | $32.98 | 2,776,300 | — | — |
| 2024-06-06 | $33.78 | $33.78 | 6,492,000 | — | — |
| 2024-06-05 | $30.95 | $30.95 | 4,093,000 | — | — |
| 2024-06-04 | $30.13 | $30.13 | 2,554,400 | — | — |
| 2024-06-03 | $31.00 | $31.00 | 3,663,100 | — | — |
| 2024-05-31 | $30.48 | $30.48 | 7,432,000 | — | — |
| 2024-05-30 | $30.50 | $30.50 | 3,367,000 | — | — |
| 2024-05-29 | $30.92 | $30.92 | 6,006,600 | — | — |
| 2024-05-28 | $32.22 | $32.22 | 2,569,100 | — | — |
| 2024-05-24 | $32.37 | $32.37 | 3,575,800 | — | — |
| 2024-05-23 | $32.60 | $32.60 | 3,453,500 | — | — |
| 2024-05-22 | $32.87 | $32.87 | 3,596,200 | — | — |
| 2024-05-21 | $32.58 | $32.58 | 3,268,400 | — | — |
| 2024-05-20 | $32.92 | $32.92 | 6,128,700 | — | — |
| 2024-05-17 | $34.44 | $34.44 | 5,257,200 | — | — |
| 2024-05-16 | $33.20 | $33.20 | 4,903,400 | — | — |
| 2024-05-15 | $32.85 | $32.85 | 10,302,400 | — | — |
| 2024-05-14 | $34.30 | $34.30 | 3,608,200 | — | — |
| 2024-05-13 | $34.75 | $34.75 | 5,028,500 | — | — |
| 2024-05-10 | $34.94 | $34.94 | 5,706,600 | — | — |
| 2024-05-09 | $36.09 | $36.09 | 7,584,600 | — | — |
| 2024-05-08 | $37.48 | $37.48 | 6,682,600 | — | — |
| 2024-05-07 | $37.52 | $37.52 | 5,365,700 | — | — |
| 2024-05-06 | $36.53 | $36.53 | 5,354,100 | — | — |
| 2024-05-03 | $36.70 | $36.70 | 2,353,800 | — | — |
| 2024-05-02 | $35.61 | $35.61 | 2,460,800 | — | — |
| 2024-05-01 | $35.46 | $35.46 | 4,744,800 | — | — |
| 2024-04-30 | $34.13 | $34.13 | 4,833,900 | — | — |
| 2024-04-29 | $34.48 | $34.48 | 4,326,400 | — | — |
| 2024-04-26 | $34.69 | $34.69 | 2,137,300 | — | — |
| 2024-04-25 | $34.54 | $34.54 | 3,089,800 | — | — |
| 2024-04-24 | $34.28 | $34.28 | 4,135,800 | — | — |
| 2024-04-23 | $33.42 | $33.42 | 8,989,200 | — | — |
| 2024-04-22 | $36.09 | $36.09 | 3,065,400 | — | — |
| 2024-04-19 | $35.23 | $35.23 | 5,889,000 | — | — |
| 2024-04-18 | $36.40 | $36.40 | 4,294,400 | — | — |
| 2024-04-17 | $36.35 | $36.35 | 2,331,300 | — | — |
| 2024-04-16 | $36.95 | $36.95 | 3,293,700 | — | — |
| 2024-04-15 | $37.09 | $37.09 | 3,038,500 | — | — |
| 2024-04-12 | $37.81 | $37.81 | 4,408,300 | — | — |
| 2024-04-11 | $38.58 | $38.58 | 2,866,100 | — | — |
| 2024-04-10 | $38.47 | $38.47 | 1,823,400 | — | — |
| 2024-04-09 | $38.51 | $38.51 | 1,428,700 | — | — |
| 2024-04-08 | $38.44 | $38.44 | 1,947,900 | — | — |
| 2024-04-05 | $39.12 | $39.12 | 2,881,100 | — | — |
| 2024-04-04 | $37.90 | $37.90 | 3,252,800 | — | — |
| 2024-04-03 | $37.37 | $37.37 | 2,164,300 | — | — |
| 2024-04-02 | $37.10 | $37.10 | 4,660,300 | — | — |
| 2024-04-01 | $36.86 | $36.86 | 3,430,900 | — | — |
| 2024-03-28 | $37.29 | $37.29 | 2,090,100 | — | — |
| 2024-03-27 | $37.09 | $37.09 | 4,603,000 | — | — |
| 2024-03-26 | $36.54 | $36.54 | 4,142,300 | — | — |
| 2024-03-25 | $38.03 | $38.03 | 1,726,400 | — | — |
| 2024-03-22 | $37.52 | $37.52 | 1,972,500 | — | — |
| 2024-03-21 | $37.82 | $37.82 | 2,771,600 | — | — |
| 2024-03-20 | $38.08 | $38.08 | 4,203,800 | — | — |
| 2024-03-19 | $36.99 | $36.99 | 2,651,900 | — | — |
| 2024-03-18 | $37.25 | $37.25 | 4,261,300 | — | — |
| 2024-03-15 | $35.80 | $35.80 | 4,542,500 | — | — |
| 2024-03-14 | $35.74 | $35.74 | 3,521,200 | — | — |
| 2024-03-13 | $35.35 | $35.35 | 2,604,800 | — | — |
| 2024-03-12 | $35.51 | $35.51 | 2,719,900 | — | — |
| 2024-03-11 | $34.50 | $34.50 | 3,068,400 | — | — |
| 2024-03-08 | $34.38 | $34.38 | 4,319,800 | — | — |
| 2024-03-07 | $34.39 | $34.39 | 4,298,400 | — | — |
| 2024-03-06 | $33.62 | $33.62 | 4,359,100 | — | — |
| 2024-03-05 | $32.81 | $32.81 | 4,712,400 | — | — |
| 2024-03-04 | $33.70 | $33.70 | 5,557,200 | — | — |
| 2024-03-01 | $33.17 | $33.17 | 5,947,400 | — | — |
| 2024-02-29 | $32.54 | $32.54 | 4,780,400 | — | — |
| 2024-02-28 | $31.22 | $31.22 | 5,415,200 | — | — |
| 2024-02-27 | $31.56 | $31.56 | 5,405,200 | — | — |
| 2024-02-26 | $31.39 | $31.39 | 4,965,500 | — | — |
| 2024-02-23 | $30.59 | $30.59 | 11,108,400 | — | — |
| 2024-02-22 | $29.88 | $29.88 | 7,706,400 | — | — |
| 2024-02-21 | $28.83 | $28.83 | 7,463,600 | — | — |
| 2024-02-20 | $27.70 | $27.70 | 11,612,400 | — | — |
| 2024-02-16 | $26.77 | $26.77 | 11,322,900 | — | — |
| 2024-02-15 | $26.23 | $26.23 | 24,952,300 | — | — |
| 2024-02-14 | $27.33 | $27.33 | 12,161,500 | — | — |
| 2024-02-13 | $27.85 | $27.85 | 7,346,500 | — | — |
| 2024-02-12 | $27.38 | $27.38 | 2,788,800 | — | — |
| 2024-02-09 | $26.60 | $26.60 | 4,212,000 | — | — |
| 2024-02-08 | $26.07 | $26.07 | 5,722,400 | — | — |
| 2024-02-07 | $24.46 | $24.46 | 1,922,200 | — | — |
| 2024-02-06 | $24.47 | $24.47 | 2,779,800 | — | — |
| 2024-02-05 | $23.94 | $23.94 | 2,873,500 | — | — |
| 2024-02-02 | $25.08 | $25.08 | 2,004,700 | — | — |
| 2024-02-01 | $25.25 | $25.25 | 2,945,100 | — | — |
| 2024-01-31 | $24.47 | $24.47 | 1,806,600 | — | — |
| 2024-01-30 | $25.46 | $25.46 | 1,839,000 | — | — |
| 2024-01-29 | $25.88 | $25.88 | 1,910,100 | — | — |
| 2024-01-26 | $25.48 | $25.48 | 1,414,700 | — | — |
| 2024-01-25 | $25.54 | $25.54 | 1,718,600 | — | — |
| 2024-01-24 | $24.80 | $24.80 | 3,399,100 | — | — |
| 2024-01-23 | $25.23 | $25.23 | 4,177,600 | — | — |
| 2024-01-22 | $27.17 | $27.17 | 2,710,200 | — | — |
| 2024-01-19 | $26.01 | $26.01 | 1,486,900 | — | — |
| 2024-01-18 | $25.63 | $25.63 | 3,628,100 | — | — |
| 2024-01-17 | $25.67 | $25.67 | 4,210,600 | — | — |
| 2024-01-16 | $23.88 | $23.88 | 1,659,600 | — | — |
| 2024-01-12 | $23.09 | $23.09 | 859,800 | — | — |
| 2024-01-11 | $23.23 | $23.23 | 1,304,400 | — | — |
| 2024-01-10 | $23.40 | $23.40 | 1,429,800 | — | — |
| 2024-01-09 | $22.97 | $22.97 | 2,309,500 | — | — |
| 2024-01-08 | $23.40 | $23.40 | 2,040,000 | — | — |
| 2024-01-05 | $22.43 | $22.43 | 2,110,600 | — | — |
| 2024-01-04 | $22.99 | $22.99 | 1,879,500 | — | — |
| 2024-01-03 | $23.56 | $23.56 | 2,659,100 | — | — |
| 2024-01-02 | $24.03 | $24.03 | 1,365,600 | — | — |