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
- 2020-11-24 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 | $43.27 | $45.09 | 354,700 | — | — |
| 2024-12-30 | $42.94 | $44.74 | 543,300 | — | — |
| 2024-12-27 | $44.44 | $46.31 | 466,600 | — | — |
| 2024-12-26 | $44.53 | $46.40 | 506,400 | — | — |
| 2024-12-24 | $43.00 | $44.80 | 249,400 | — | — |
| 2024-12-23 | $41.89 | $43.65 | 584,800 | — | — |
| 2024-12-20 | $40.48 | $42.18 | 1,680,100 | — | — |
| 2024-12-19 | $40.38 | $42.07 | 727,900 | — | — |
| 2024-12-18 | $39.69 | $41.36 | 665,300 | — | — |
| 2024-12-17 | $42.16 | $43.93 | 582,100 | — | — |
| 2024-12-16 | $42.31 | $44.09 | 651,800 | — | — |
| 2024-12-13 | $44.13 | $45.98 | 391,600 | — | — |
| 2024-12-12 | $43.71 | $45.54 | 607,600 | — | — |
| 2024-12-11 | $44.10 | $45.95 | 793,500 | — | — |
| 2024-12-10 | $45.48 | $47.39 | 621,500 | — | — |
| 2024-12-09 | $46.31 | $48.25 | 599,400 | — | — |
| 2024-12-06 | $43.28 | $45.10 | 704,100 | — | — |
| 2024-12-05 | $44.21 | $46.07 | 601,200 | — | — |
| 2024-12-04 | $45.31 | $47.21 | 515,100 | — | — |
| 2024-12-03 | $45.47 | $47.38 | 477,500 | — | — |
| 2024-12-02 | $45.50 | $47.41 | 670,500 | — | — |
| 2024-11-29 | $44.95 | $46.84 | 471,400 | — | — |
| 2024-11-27 | $44.92 | $46.81 | 653,200 | — | — |
| 2024-11-26 | $44.56 | $46.43 | 931,000 | — | — |
| 2024-11-25 | $44.77 | $46.65 | 1,529,200 | — | — |
| 2024-11-22 | $43.72 | $45.55 | 1,890,600 | — | — |
| 2024-11-21 | $39.56 | $41.22 | 593,700 | — | — |
| 2024-11-20 | $39.76 | $41.43 | 983,300 | — | — |
| 2024-11-19 | $37.26 | $38.82 | 839,900 | — | — |
| 2024-11-18 | $37.77 | $39.36 | 932,400 | — | — |
| 2024-11-15 | $38.29 | $39.90 | 652,900 | — | — |
| 2024-11-14 | $39.79 | $41.46 | 650,800 | — | — |
| 2024-11-13 | $40.65 | $42.36 | 647,200 | — | — |
| 2024-11-12 | $40.72 | $42.43 | 697,200 | — | — |
| 2024-11-11 | $42.94 | $44.74 | 390,200 | — | — |
| 2024-11-08 | $41.53 | $43.27 | 479,300 | — | — |
| 2024-11-07 | $43.05 | $44.86 | 569,800 | — | — |
| 2024-11-06 | $43.00 | $44.80 | 894,900 | — | — |
| 2024-11-05 | $41.58 | $43.33 | 446,000 | — | — |
| 2024-11-04 | $41.41 | $43.15 | 537,600 | — | — |
| 2024-11-01 | $41.51 | $43.25 | 724,800 | — | — |
| 2024-10-31 | $42.51 | $44.29 | 501,300 | — | — |
| 2024-10-30 | $44.08 | $45.93 | 520,900 | — | — |
| 2024-10-29 | $44.43 | $46.29 | 604,500 | — | — |
| 2024-10-28 | $44.49 | $46.36 | 540,800 | — | — |
| 2024-10-25 | $44.52 | $46.39 | 578,300 | — | — |
| 2024-10-24 | $45.80 | $47.38 | 666,100 | — | — |
| 2024-10-23 | $44.69 | $46.23 | 557,800 | — | — |
| 2024-10-22 | $45.16 | $46.71 | 911,300 | — | — |
| 2024-10-21 | $47.12 | $48.74 | 513,200 | — | — |
| 2024-10-18 | $49.06 | $50.75 | 620,800 | — | — |
| 2024-10-17 | $50.32 | $52.05 | 807,500 | — | — |
| 2024-10-16 | $51.40 | $53.17 | 921,300 | — | — |
| 2024-10-15 | $49.92 | $51.64 | 810,100 | — | — |
| 2024-10-14 | $49.22 | $50.91 | 955,900 | — | — |
| 2024-10-11 | $47.94 | $49.59 | 794,100 | — | — |
| 2024-10-10 | $46.02 | $47.60 | 1,312,100 | — | — |
| 2024-10-09 | $47.19 | $48.81 | 1,203,800 | — | — |
| 2024-10-08 | $48.74 | $50.42 | 974,200 | — | — |
| 2024-10-07 | $51.62 | $53.40 | 1,115,600 | — | — |
| 2024-10-04 | $52.58 | $54.39 | 890,000 | — | — |
| 2024-10-03 | $52.64 | $54.45 | 1,327,800 | — | — |
| 2024-10-02 | $51.70 | $53.48 | 1,171,800 | — | — |
| 2024-10-01 | $50.94 | $52.69 | 1,071,100 | — | — |
| 2024-09-30 | $51.25 | $53.01 | 1,148,100 | — | — |
| 2024-09-27 | $51.56 | $53.33 | 2,133,500 | — | — |
| 2024-09-26 | $51.54 | $53.31 | 5,612,300 | — | — |
| 2024-09-25 | $63.62 | $65.81 | 1,046,600 | — | — |
| 2024-09-24 | $63.84 | $66.04 | 522,900 | — | — |
| 2024-09-23 | $63.55 | $65.74 | 697,500 | — | — |
| 2024-09-20 | $63.38 | $65.56 | 1,127,300 | — | — |
| 2024-09-19 | $64.17 | $66.38 | 468,200 | — | — |
| 2024-09-18 | $63.96 | $66.16 | 536,100 | — | — |
| 2024-09-17 | $64.42 | $66.64 | 766,300 | — | — |
| 2024-09-16 | $65.85 | $68.11 | 647,700 | — | — |
| 2024-09-13 | $67.61 | $69.94 | 525,100 | — | — |
| 2024-09-12 | $66.42 | $68.70 | 375,100 | — | — |
| 2024-09-11 | $68.49 | $70.85 | 330,000 | — | — |
| 2024-09-10 | $69.09 | $71.47 | 319,800 | — | — |
| 2024-09-09 | $71.28 | $73.73 | 336,900 | — | — |
| 2024-09-06 | $72.68 | $75.18 | 266,600 | — | — |
| 2024-09-05 | $73.84 | $76.38 | 453,600 | — | — |
| 2024-09-04 | $75.33 | $77.92 | 371,000 | — | — |
| 2024-09-03 | $74.57 | $77.13 | 506,500 | — | — |
| 2024-08-30 | $75.23 | $77.82 | 318,300 | — | — |
| 2024-08-29 | $75.58 | $78.18 | 270,800 | — | — |
| 2024-08-28 | $74.63 | $77.20 | 410,000 | — | — |
| 2024-08-27 | $72.34 | $74.83 | 198,700 | — | — |
| 2024-08-26 | $71.73 | $74.20 | 222,700 | — | — |
| 2024-08-23 | $69.95 | $72.36 | 195,400 | — | — |
| 2024-08-22 | $67.45 | $69.77 | 180,700 | — | — |
| 2024-08-21 | $68.61 | $70.97 | 192,700 | — | — |
| 2024-08-20 | $67.92 | $70.26 | 211,700 | — | — |
| 2024-08-19 | $68.64 | $71.00 | 270,400 | — | — |
| 2024-08-16 | $66.38 | $68.66 | 304,000 | — | — |
| 2024-08-15 | $66.48 | $68.77 | 233,200 | — | — |
| 2024-08-14 | $64.59 | $66.81 | 273,900 | — | — |
| 2024-08-13 | $64.53 | $66.75 | 454,500 | — | — |
| 2024-08-12 | $62.73 | $64.89 | 343,500 | — | — |
| 2024-08-09 | $64.71 | $66.94 | 325,100 | — | — |
| 2024-08-08 | $64.17 | $66.38 | 166,500 | — | — |
| 2024-08-07 | $62.36 | $64.50 | 382,000 | — | — |
| 2024-08-06 | $64.83 | $67.06 | 573,700 | — | — |
| 2024-08-05 | $65.40 | $67.65 | 634,900 | — | — |
| 2024-08-02 | $66.78 | $69.08 | 465,900 | — | — |
| 2024-08-01 | $68.12 | $70.46 | 503,800 | — | — |
| 2024-07-31 | $70.50 | $72.92 | 271,400 | — | — |
| 2024-07-30 | $69.94 | $72.35 | 603,100 | — | — |
| 2024-07-29 | $67.87 | $70.20 | 264,500 | — | — |
| 2024-07-26 | $67.43 | $69.75 | 211,300 | — | — |
| 2024-07-25 | $66.79 | $68.77 | 287,100 | — | — |
| 2024-07-24 | $64.74 | $66.66 | 393,800 | — | — |
| 2024-07-23 | $65.92 | $67.88 | 257,400 | — | — |
| 2024-07-22 | $67.56 | $69.56 | 316,300 | — | — |
| 2024-07-19 | $66.87 | $68.86 | 267,300 | — | — |
| 2024-07-18 | $68.20 | $70.23 | 288,000 | — | — |
| 2024-07-17 | $69.38 | $71.44 | 504,500 | — | — |
| 2024-07-16 | $72.26 | $74.41 | 329,700 | — | — |
| 2024-07-15 | $71.10 | $73.21 | 482,700 | — | — |
| 2024-07-12 | $69.99 | $72.07 | 355,100 | — | — |
| 2024-07-11 | $68.68 | $70.72 | 486,600 | — | — |
| 2024-07-10 | $66.90 | $68.89 | 424,400 | — | — |
| 2024-07-09 | $65.81 | $67.76 | 339,000 | — | — |
| 2024-07-08 | $66.01 | $67.97 | 407,900 | — | — |
| 2024-07-05 | $63.49 | $65.38 | 740,800 | — | — |
| 2024-07-03 | $65.98 | $67.94 | 314,600 | — | — |
| 2024-07-02 | $65.95 | $67.91 | 631,400 | — | — |
| 2024-07-01 | $63.78 | $65.67 | 478,800 | — | — |
| 2024-06-28 | $63.28 | $65.16 | 755,300 | — | — |
| 2024-06-27 | $62.77 | $64.63 | 1,761,300 | — | — |
| 2024-06-26 | $58.02 | $59.74 | 788,900 | — | — |
| 2024-06-25 | $58.82 | $60.57 | 472,800 | — | — |
| 2024-06-24 | $59.97 | $61.75 | 331,000 | — | — |
| 2024-06-21 | $60.66 | $62.46 | 819,800 | — | — |
| 2024-06-20 | $60.46 | $62.26 | 440,100 | — | — |
| 2024-06-18 | $58.27 | $60.00 | 430,700 | — | — |
| 2024-06-17 | $58.58 | $60.32 | 264,300 | — | — |
| 2024-06-14 | $58.22 | $59.95 | 445,500 | — | — |
| 2024-06-13 | $58.75 | $60.49 | 379,800 | — | — |
| 2024-06-12 | $61.30 | $63.12 | 539,300 | — | — |
| 2024-06-11 | $61.44 | $63.26 | 670,900 | — | — |
| 2024-06-10 | $60.88 | $62.69 | 460,500 | — | — |
| 2024-06-07 | $61.32 | $63.14 | 535,800 | — | — |
| 2024-06-06 | $61.20 | $63.02 | 343,400 | — | — |
| 2024-06-05 | $61.89 | $63.73 | 254,500 | — | — |
| 2024-06-04 | $60.87 | $62.68 | 286,200 | — | — |
| 2024-06-03 | $61.73 | $63.56 | 399,300 | — | — |
| 2024-05-31 | $61.33 | $63.15 | 490,700 | — | — |
| 2024-05-30 | $61.00 | $62.81 | 318,300 | — | — |
| 2024-05-29 | $60.69 | $62.49 | 253,900 | — | — |
| 2024-05-28 | $62.32 | $64.17 | 325,400 | — | — |
| 2024-05-24 | $61.77 | $63.60 | 388,400 | — | — |
| 2024-05-23 | $62.82 | $64.69 | 276,000 | — | — |
| 2024-05-22 | $63.50 | $65.39 | 320,500 | — | — |
| 2024-05-21 | $63.69 | $65.58 | 345,000 | — | — |
| 2024-05-20 | $66.07 | $68.03 | 425,000 | — | — |
| 2024-05-17 | $65.41 | $67.35 | 448,500 | — | — |
| 2024-05-16 | $64.68 | $66.60 | 376,300 | — | — |
| 2024-05-15 | $64.55 | $66.47 | 353,200 | — | — |
| 2024-05-14 | $64.44 | $66.35 | 447,100 | — | — |
| 2024-05-13 | $62.65 | $64.51 | 241,300 | — | — |
| 2024-05-10 | $60.24 | $62.03 | 395,100 | — | — |
| 2024-05-09 | $60.24 | $62.03 | 459,900 | — | — |
| 2024-05-08 | $61.11 | $62.92 | 310,500 | — | — |
| 2024-05-07 | $61.45 | $63.28 | 409,200 | — | — |
| 2024-05-06 | $61.18 | $63.00 | 518,200 | — | — |
| 2024-05-03 | $59.35 | $61.11 | 785,300 | — | — |
| 2024-05-02 | $57.28 | $58.98 | 498,700 | — | — |
| 2024-05-01 | $55.30 | $56.94 | 450,300 | — | — |
| 2024-04-30 | $54.67 | $56.29 | 338,700 | — | — |
| 2024-04-29 | $56.13 | $57.80 | 526,000 | — | — |
| 2024-04-26 | $55.01 | $56.64 | 331,700 | — | — |
| 2024-04-25 | $55.48 | $57.13 | 448,500 | — | — |
| 2024-04-24 | $56.73 | $58.10 | 339,400 | — | — |
| 2024-04-23 | $56.64 | $58.01 | 388,400 | — | — |
| 2024-04-22 | $55.20 | $56.54 | 539,500 | — | — |
| 2024-04-19 | $55.19 | $56.53 | 469,500 | — | — |
| 2024-04-18 | $54.75 | $56.07 | 451,700 | — | — |
| 2024-04-17 | $55.25 | $56.59 | 511,000 | — | — |
| 2024-04-16 | $57.54 | $58.93 | 432,100 | — | — |
| 2024-04-15 | $57.45 | $58.84 | 610,300 | — | — |
| 2024-04-12 | $59.22 | $60.65 | 656,600 | — | — |
| 2024-04-11 | $60.20 | $61.66 | 353,300 | — | — |
| 2024-04-10 | $59.42 | $60.86 | 571,600 | — | — |
| 2024-04-09 | $61.80 | $63.30 | 539,000 | — | — |
| 2024-04-08 | $59.74 | $61.19 | 572,400 | — | — |
| 2024-04-05 | $58.95 | $60.38 | 889,900 | — | — |
| 2024-04-04 | $59.44 | $60.88 | 1,700,200 | — | — |
| 2024-04-03 | $57.49 | $58.88 | 1,516,700 | — | — |
| 2024-04-02 | $61.46 | $62.95 | 504,200 | — | — |
| 2024-04-01 | $63.38 | $64.91 | 714,100 | — | — |
| 2024-03-28 | $66.22 | $67.82 | 547,400 | — | — |
| 2024-03-27 | $65.20 | $66.78 | 1,654,700 | — | — |
| 2024-03-26 | $62.23 | $63.74 | 573,900 | — | — |
| 2024-03-25 | $62.61 | $64.13 | 592,100 | — | — |
| 2024-03-22 | $61.27 | $62.75 | 443,400 | — | — |
| 2024-03-21 | $62.94 | $64.46 | 519,400 | — | — |
| 2024-03-20 | $62.76 | $64.28 | 498,800 | — | — |
| 2024-03-19 | $60.08 | $61.53 | 594,800 | — | — |
| 2024-03-18 | $60.98 | $62.46 | 536,600 | — | — |
| 2024-03-15 | $60.73 | $62.20 | 991,700 | — | — |
| 2024-03-14 | $62.42 | $63.93 | 554,700 | — | — |
| 2024-03-13 | $63.32 | $64.85 | 438,900 | — | — |
| 2024-03-12 | $63.14 | $64.67 | 615,700 | — | — |
| 2024-03-11 | $64.78 | $66.35 | 519,000 | — | — |
| 2024-03-08 | $65.81 | $67.40 | 324,400 | — | — |
| 2024-03-07 | $66.27 | $67.87 | 705,900 | — | — |
| 2024-03-06 | $67.54 | $69.17 | 524,100 | — | — |
| 2024-03-05 | $70.03 | $71.72 | 329,000 | — | — |
| 2024-03-04 | $71.30 | $73.03 | 718,400 | — | — |
| 2024-03-01 | $73.37 | $75.15 | 652,900 | — | — |
| 2024-02-29 | $72.45 | $74.20 | 1,278,000 | — | — |
| 2024-02-28 | $71.88 | $73.62 | 1,720,100 | — | — |
| 2024-02-27 | $82.90 | $84.91 | 215,300 | — | — |
| 2024-02-26 | $82.17 | $84.16 | 248,800 | — | — |
| 2024-02-23 | $82.89 | $84.90 | 223,900 | — | — |
| 2024-02-22 | $81.68 | $83.66 | 282,400 | — | — |
| 2024-02-21 | $81.94 | $83.92 | 523,800 | — | — |
| 2024-02-20 | $81.20 | $83.17 | 356,000 | — | — |
| 2024-02-16 | $83.58 | $85.60 | 317,200 | — | — |
| 2024-02-15 | $84.49 | $86.53 | 420,100 | — | — |
| 2024-02-14 | $82.94 | $84.95 | 509,300 | — | — |
| 2024-02-13 | $79.50 | $81.42 | 596,700 | — | — |
| 2024-02-12 | $83.45 | $85.47 | 371,400 | — | — |
| 2024-02-09 | $83.93 | $85.96 | 369,300 | — | — |
| 2024-02-08 | $84.07 | $86.10 | 296,100 | — | — |
| 2024-02-07 | $83.80 | $85.83 | 362,000 | — | — |
| 2024-02-06 | $86.23 | $88.32 | 318,300 | — | — |
| 2024-02-05 | $85.56 | $87.63 | 445,100 | — | — |
| 2024-02-02 | $87.47 | $89.59 | 359,500 | — | — |
| 2024-02-01 | $89.28 | $91.13 | 411,700 | — | — |
| 2024-01-31 | $88.87 | $90.71 | 702,300 | — | — |
| 2024-01-30 | $89.80 | $91.66 | 542,600 | — | — |
| 2024-01-29 | $92.20 | $94.11 | 681,600 | — | — |
| 2024-01-26 | $91.08 | $92.97 | 812,600 | — | — |
| 2024-01-25 | $87.26 | $89.07 | 1,515,800 | — | — |
| 2024-01-24 | $103.90 | $106.05 | 959,200 | — | — |
| 2024-01-23 | $104.44 | $106.60 | 459,800 | — | — |
| 2024-01-22 | $102.06 | $104.18 | 417,800 | — | — |
| 2024-01-19 | $99.13 | $101.18 | 424,600 | — | — |
| 2024-01-18 | $96.44 | $98.44 | 262,200 | — | — |
| 2024-01-17 | $94.87 | $96.84 | 258,600 | — | — |
| 2024-01-16 | $94.94 | $96.91 | 215,300 | — | — |
| 2024-01-12 | $94.91 | $96.88 | 230,800 | — | — |
| 2024-01-11 | $93.54 | $95.48 | 189,900 | — | — |
| 2024-01-10 | $94.13 | $96.08 | 232,200 | — | — |
| 2024-01-09 | $96.41 | $98.41 | 190,300 | — | — |
| 2024-01-08 | $97.09 | $99.10 | 213,400 | — | — |
| 2024-01-05 | $97.05 | $99.06 | 464,300 | — | — |
| 2024-01-04 | $96.24 | $98.23 | 301,300 | — | — |
| 2024-01-03 | $97.02 | $99.03 | 421,700 | — | — |
| 2024-01-02 | $97.68 | $99.70 | 293,800 | — | — |