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
- 2020-10-28 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 | $51.89 | $55.84 | 1,003,900 | — | — |
| 2024-12-30 | $50.52 | $54.36 | 481,700 | — | — |
| 2024-12-27 | $50.23 | $54.05 | 495,700 | — | — |
| 2024-12-26 | $51.20 | $55.09 | 380,700 | — | — |
| 2024-12-24 | $51.50 | $55.42 | 252,000 | — | — |
| 2024-12-23 | $50.78 | $54.64 | 433,800 | — | — |
| 2024-12-20 | $50.56 | $54.40 | 3,533,000 | — | — |
| 2024-12-19 | $50.98 | $54.86 | 825,200 | — | — |
| 2024-12-18 | $51.17 | $55.06 | 781,300 | — | — |
| 2024-12-17 | $53.26 | $57.31 | 694,300 | — | — |
| 2024-12-16 | $53.81 | $57.90 | 552,300 | — | — |
| 2024-12-13 | $54.92 | $59.10 | 497,700 | — | — |
| 2024-12-12 | $55.24 | $59.44 | 714,000 | — | — |
| 2024-12-11 | $56.82 | $61.14 | 699,400 | — | — |
| 2024-12-10 | $54.83 | $59.00 | 491,700 | — | — |
| 2024-12-09 | $56.36 | $60.65 | 812,500 | — | — |
| 2024-12-06 | $53.60 | $57.68 | 534,700 | — | — |
| 2024-12-05 | $55.32 | $59.53 | 601,800 | — | — |
| 2024-12-04 | $55.02 | $59.20 | 486,000 | — | — |
| 2024-12-03 | $57.33 | $61.69 | 576,800 | — | — |
| 2024-12-02 | $57.35 | $61.71 | 637,900 | — | — |
| 2024-11-29 | $59.16 | $63.24 | 321,400 | — | — |
| 2024-11-27 | $58.47 | $62.50 | 400,200 | — | — |
| 2024-11-26 | $58.56 | $62.60 | 572,600 | — | — |
| 2024-11-25 | $58.05 | $62.05 | 789,600 | — | — |
| 2024-11-22 | $59.59 | $63.70 | 539,300 | — | — |
| 2024-11-21 | $59.58 | $63.69 | 585,100 | — | — |
| 2024-11-20 | $58.16 | $62.17 | 462,900 | — | — |
| 2024-11-19 | $57.67 | $61.65 | 357,600 | — | — |
| 2024-11-18 | $57.27 | $61.22 | 426,700 | — | — |
| 2024-11-15 | $56.57 | $60.47 | 595,100 | — | — |
| 2024-11-14 | $58.41 | $62.44 | 508,500 | — | — |
| 2024-11-13 | $57.48 | $61.44 | 618,100 | — | — |
| 2024-11-12 | $58.51 | $62.55 | 777,900 | — | — |
| 2024-11-11 | $59.24 | $63.33 | 890,300 | — | — |
| 2024-11-08 | $56.93 | $60.86 | 757,800 | — | — |
| 2024-11-07 | $56.57 | $60.47 | 1,035,100 | — | — |
| 2024-11-06 | $56.85 | $60.77 | 2,128,400 | — | — |
| 2024-11-05 | $53.96 | $57.68 | 619,900 | — | — |
| 2024-11-04 | $52.86 | $56.51 | 446,400 | — | — |
| 2024-11-01 | $51.93 | $55.51 | 422,800 | — | — |
| 2024-10-31 | $51.97 | $55.55 | 599,600 | — | — |
| 2024-10-30 | $52.32 | $55.93 | 418,900 | — | — |
| 2024-10-29 | $52.09 | $55.68 | 360,700 | — | — |
| 2024-10-28 | $52.40 | $56.01 | 467,500 | — | — |
| 2024-10-25 | $52.44 | $56.06 | 540,800 | — | — |
| 2024-10-24 | $53.15 | $56.82 | 596,400 | — | — |
| 2024-10-23 | $52.58 | $56.21 | 513,900 | — | — |
| 2024-10-22 | $53.46 | $57.15 | 977,000 | — | — |
| 2024-10-21 | $50.41 | $53.89 | 570,200 | — | — |
| 2024-10-18 | $51.28 | $54.82 | 621,000 | — | — |
| 2024-10-17 | $52.32 | $55.93 | 635,100 | — | — |
| 2024-10-16 | $51.90 | $55.48 | 1,172,900 | — | — |
| 2024-10-15 | $51.03 | $54.55 | 530,700 | — | — |
| 2024-10-14 | $53.12 | $56.78 | 403,900 | — | — |
| 2024-10-11 | $53.69 | $57.39 | 788,300 | — | — |
| 2024-10-10 | $51.84 | $55.42 | 458,600 | — | — |
| 2024-10-09 | $51.52 | $55.07 | 505,200 | — | — |
| 2024-10-08 | $52.58 | $56.21 | 799,500 | — | — |
| 2024-10-07 | $54.18 | $57.92 | 543,600 | — | — |
| 2024-10-04 | $54.25 | $57.99 | 496,200 | — | — |
| 2024-10-03 | $53.64 | $57.34 | 578,000 | — | — |
| 2024-10-02 | $52.68 | $56.31 | 520,500 | — | — |
| 2024-10-01 | $52.78 | $56.42 | 732,800 | — | — |
| 2024-09-30 | $52.47 | $56.09 | 700,000 | — | — |
| 2024-09-27 | $51.47 | $55.02 | 725,300 | — | — |
| 2024-09-26 | $49.76 | $53.19 | 1,560,300 | — | — |
| 2024-09-25 | $51.35 | $54.89 | 780,000 | — | — |
| 2024-09-24 | $54.04 | $57.77 | 786,300 | — | — |
| 2024-09-23 | $53.44 | $57.13 | 671,300 | — | — |
| 2024-09-20 | $52.85 | $56.50 | 2,240,300 | — | — |
| 2024-09-19 | $52.76 | $56.40 | 585,100 | — | — |
| 2024-09-18 | $52.31 | $55.92 | 909,000 | — | — |
| 2024-09-17 | $52.60 | $56.23 | 855,200 | — | — |
| 2024-09-16 | $50.90 | $54.41 | 620,200 | — | — |
| 2024-09-13 | $49.93 | $53.37 | 721,600 | — | — |
| 2024-09-12 | $48.78 | $52.14 | 546,400 | — | — |
| 2024-09-11 | $48.40 | $51.74 | 712,900 | — | — |
| 2024-09-10 | $47.84 | $51.14 | 764,500 | — | — |
| 2024-09-09 | $47.69 | $50.98 | 1,089,700 | — | — |
| 2024-09-06 | $48.14 | $51.46 | 938,600 | — | — |
| 2024-09-05 | $49.27 | $52.67 | 686,400 | — | — |
| 2024-09-04 | $48.92 | $52.29 | 618,900 | — | — |
| 2024-09-03 | $49.77 | $53.20 | 617,100 | — | — |
| 2024-08-30 | $52.47 | $56.09 | 488,500 | — | — |
| 2024-08-29 | $53.22 | $56.48 | 497,500 | — | — |
| 2024-08-28 | $52.15 | $55.34 | 439,100 | — | — |
| 2024-08-27 | $52.23 | $55.43 | 353,900 | — | — |
| 2024-08-26 | $52.50 | $55.71 | 465,800 | — | — |
| 2024-08-23 | $51.85 | $55.02 | 750,700 | — | — |
| 2024-08-22 | $51.36 | $54.50 | 537,700 | — | — |
| 2024-08-21 | $51.52 | $54.67 | 1,031,800 | — | — |
| 2024-08-20 | $49.49 | $52.52 | 475,500 | — | — |
| 2024-08-19 | $50.47 | $53.56 | 708,800 | — | — |
| 2024-08-16 | $50.29 | $53.37 | 872,000 | — | — |
| 2024-08-15 | $50.46 | $53.55 | 1,037,300 | — | — |
| 2024-08-14 | $48.96 | $51.96 | 738,200 | — | — |
| 2024-08-13 | $48.59 | $51.56 | 692,800 | — | — |
| 2024-08-12 | $47.79 | $50.71 | 628,400 | — | — |
| 2024-08-09 | $47.17 | $50.06 | 780,800 | — | — |
| 2024-08-08 | $48.42 | $51.38 | 1,341,500 | — | — |
| 2024-08-07 | $45.71 | $48.51 | 1,254,500 | — | — |
| 2024-08-06 | $43.29 | $45.94 | 1,673,300 | — | — |
| 2024-08-05 | $44.00 | $46.69 | 1,217,600 | — | — |
| 2024-08-02 | $47.40 | $50.30 | 747,600 | — | — |
| 2024-08-01 | $48.93 | $51.92 | 955,200 | — | — |
| 2024-07-31 | $51.44 | $54.59 | 821,100 | — | — |
| 2024-07-30 | $50.26 | $53.33 | 554,400 | — | — |
| 2024-07-29 | $50.96 | $54.08 | 467,700 | — | — |
| 2024-07-26 | $51.12 | $54.25 | 631,400 | — | — |
| 2024-07-25 | $50.38 | $53.46 | 686,400 | — | — |
| 2024-07-24 | $49.82 | $52.87 | 504,300 | — | — |
| 2024-07-23 | $50.99 | $54.11 | 569,300 | — | — |
| 2024-07-22 | $51.47 | $54.62 | 483,300 | — | — |
| 2024-07-19 | $51.89 | $55.06 | 550,100 | — | — |
| 2024-07-18 | $52.27 | $55.47 | 540,300 | — | — |
| 2024-07-17 | $51.95 | $55.13 | 646,300 | — | — |
| 2024-07-16 | $52.97 | $56.21 | 556,500 | — | — |
| 2024-07-15 | $52.19 | $55.38 | 633,500 | — | — |
| 2024-07-12 | $51.40 | $54.54 | 952,600 | — | — |
| 2024-07-11 | $52.91 | $56.15 | 633,300 | — | — |
| 2024-07-10 | $51.72 | $54.88 | 484,400 | — | — |
| 2024-07-09 | $50.41 | $53.49 | 864,800 | — | — |
| 2024-07-08 | $51.88 | $55.05 | 441,400 | — | — |
| 2024-07-05 | $51.32 | $54.46 | 630,800 | — | — |
| 2024-07-03 | $52.92 | $56.16 | 362,200 | — | — |
| 2024-07-02 | $52.60 | $55.82 | 695,100 | — | — |
| 2024-07-01 | $52.54 | $55.75 | 868,800 | — | — |
| 2024-06-28 | $53.22 | $56.48 | 1,499,400 | — | — |
| 2024-06-27 | $52.64 | $55.86 | 1,020,800 | — | — |
| 2024-06-26 | $51.72 | $54.88 | 981,600 | — | — |
| 2024-06-25 | $51.49 | $54.64 | 497,200 | — | — |
| 2024-06-24 | $51.51 | $54.66 | 910,700 | — | — |
| 2024-06-21 | $48.64 | $51.62 | 5,605,300 | — | — |
| 2024-06-20 | $49.62 | $52.66 | 1,285,700 | — | — |
| 2024-06-18 | $50.31 | $53.39 | 948,800 | — | — |
| 2024-06-17 | $49.76 | $52.80 | 1,081,800 | — | — |
| 2024-06-14 | $48.73 | $51.71 | 1,067,000 | — | — |
| 2024-06-13 | $49.04 | $52.04 | 1,645,900 | — | — |
| 2024-06-12 | $48.78 | $51.76 | 1,626,700 | — | — |
| 2024-06-11 | $46.40 | $49.24 | 833,800 | — | — |
| 2024-06-10 | $47.39 | $50.29 | 1,059,400 | — | — |
| 2024-06-07 | $47.50 | $50.41 | 958,800 | — | — |
| 2024-06-06 | $47.15 | $50.03 | 1,566,500 | — | — |
| 2024-06-05 | $44.64 | $47.37 | 778,900 | — | — |
| 2024-06-04 | $43.91 | $46.60 | 1,079,400 | — | — |
| 2024-06-03 | $44.85 | $47.59 | 738,400 | — | — |
| 2024-05-31 | $47.35 | $50.25 | 886,100 | — | — |
| 2024-05-30 | $47.14 | $49.70 | 714,700 | — | — |
| 2024-05-29 | $46.38 | $48.89 | 819,000 | — | — |
| 2024-05-28 | $47.89 | $50.49 | 691,600 | — | — |
| 2024-05-24 | $47.21 | $49.77 | 617,400 | — | — |
| 2024-05-23 | $46.73 | $49.26 | 905,200 | — | — |
| 2024-05-22 | $47.39 | $49.96 | 662,800 | — | — |
| 2024-05-21 | $47.91 | $50.51 | 664,200 | — | — |
| 2024-05-20 | $48.74 | $51.38 | 640,700 | — | — |
| 2024-05-17 | $49.40 | $52.08 | 761,600 | — | — |
| 2024-05-16 | $49.25 | $51.92 | 1,077,000 | — | — |
| 2024-05-15 | $48.62 | $51.26 | 906,100 | — | — |
| 2024-05-14 | $47.87 | $50.46 | 1,051,500 | — | — |
| 2024-05-13 | $48.22 | $50.83 | 1,064,600 | — | — |
| 2024-05-10 | $48.78 | $51.42 | 885,400 | — | — |
| 2024-05-09 | $50.19 | $52.91 | 742,200 | — | — |
| 2024-05-08 | $50.09 | $52.80 | 1,351,600 | — | — |
| 2024-05-07 | $52.94 | $55.81 | 416,000 | — | — |
| 2024-05-06 | $52.69 | $55.55 | 416,400 | — | — |
| 2024-05-03 | $51.68 | $54.48 | 460,200 | — | — |
| 2024-05-02 | $51.50 | $54.29 | 491,100 | — | — |
| 2024-05-01 | $51.09 | $53.86 | 593,200 | — | — |
| 2024-04-30 | $52.86 | $55.73 | 487,900 | — | — |
| 2024-04-29 | $55.54 | $58.55 | 294,400 | — | — |
| 2024-04-26 | $54.90 | $57.88 | 299,100 | — | — |
| 2024-04-25 | $55.26 | $58.26 | 341,600 | — | — |
| 2024-04-24 | $54.93 | $57.91 | 380,700 | — | — |
| 2024-04-23 | $55.76 | $58.78 | 520,200 | — | — |
| 2024-04-22 | $54.94 | $57.92 | 484,200 | — | — |
| 2024-04-19 | $54.43 | $57.38 | 340,500 | — | — |
| 2024-04-18 | $53.69 | $56.60 | 427,100 | — | — |
| 2024-04-17 | $53.81 | $56.73 | 510,800 | — | — |
| 2024-04-16 | $55.13 | $58.12 | 464,800 | — | — |
| 2024-04-15 | $55.00 | $57.98 | 522,400 | — | — |
| 2024-04-12 | $55.79 | $58.81 | 517,400 | — | — |
| 2024-04-11 | $56.54 | $59.60 | 604,100 | — | — |
| 2024-04-10 | $56.94 | $60.03 | 824,100 | — | — |
| 2024-04-09 | $56.66 | $59.73 | 647,400 | — | — |
| 2024-04-08 | $55.72 | $58.74 | 578,400 | — | — |
| 2024-04-05 | $54.77 | $57.74 | 864,800 | — | — |
| 2024-04-04 | $54.18 | $57.12 | 602,400 | — | — |
| 2024-04-03 | $53.69 | $56.60 | 612,700 | — | — |
| 2024-04-02 | $53.28 | $56.17 | 968,500 | — | — |
| 2024-04-01 | $53.83 | $56.75 | 575,000 | — | — |
| 2024-03-28 | $55.10 | $58.09 | 772,500 | — | — |
| 2024-03-27 | $54.93 | $57.91 | 523,900 | — | — |
| 2024-03-26 | $53.27 | $56.16 | 798,200 | — | — |
| 2024-03-25 | $53.99 | $56.92 | 623,700 | — | — |
| 2024-03-22 | $53.06 | $55.94 | 941,700 | — | — |
| 2024-03-21 | $56.08 | $59.12 | 681,500 | — | — |
| 2024-03-20 | $56.16 | $59.20 | 669,300 | — | — |
| 2024-03-19 | $54.69 | $57.65 | 673,100 | — | — |
| 2024-03-18 | $53.84 | $56.76 | 805,100 | — | — |
| 2024-03-15 | $53.98 | $56.91 | 7,710,900 | — | — |
| 2024-03-14 | $54.02 | $56.95 | 1,264,700 | — | — |
| 2024-03-13 | $53.02 | $55.89 | 1,631,300 | — | — |
| 2024-03-12 | $52.09 | $54.91 | 1,522,400 | — | — |
| 2024-03-11 | $51.95 | $54.77 | 3,100,300 | — | — |
| 2024-03-08 | $48.34 | $50.96 | 4,193,600 | — | — |
| 2024-03-07 | $48.85 | $51.50 | 2,460,100 | — | — |
| 2024-03-06 | $53.13 | $56.01 | 674,400 | — | — |
| 2024-03-05 | $53.27 | $56.16 | 631,100 | — | — |
| 2024-03-04 | $53.09 | $55.64 | 1,167,800 | — | — |
| 2024-03-01 | $53.96 | $56.55 | 1,881,300 | — | — |
| 2024-02-29 | $52.17 | $54.68 | 1,590,700 | — | — |
| 2024-02-28 | $52.68 | $55.21 | 1,788,100 | — | — |
| 2024-02-27 | $55.00 | $57.64 | 516,400 | — | — |
| 2024-02-26 | $54.00 | $56.59 | 469,400 | — | — |
| 2024-02-23 | $54.02 | $56.62 | 388,100 | — | — |
| 2024-02-22 | $54.82 | $57.45 | 430,800 | — | — |
| 2024-02-21 | $54.71 | $57.34 | 543,000 | — | — |
| 2024-02-20 | $53.25 | $55.81 | 401,800 | — | — |
| 2024-02-16 | $53.92 | $56.51 | 474,200 | — | — |
| 2024-02-15 | $53.93 | $56.52 | 708,000 | — | — |
| 2024-02-14 | $52.48 | $55.00 | 600,600 | — | — |
| 2024-02-13 | $52.46 | $54.98 | 728,600 | — | — |
| 2024-02-12 | $53.53 | $56.10 | 813,800 | — | — |
| 2024-02-09 | $52.25 | $54.76 | 860,700 | — | — |
| 2024-02-08 | $53.66 | $56.24 | 1,270,500 | — | — |
| 2024-02-07 | $53.22 | $55.78 | 3,412,300 | — | — |
| 2024-02-06 | $47.01 | $49.27 | 433,600 | — | — |
| 2024-02-05 | $46.21 | $48.43 | 382,500 | — | — |
| 2024-02-02 | $46.81 | $49.06 | 499,600 | — | — |
| 2024-02-01 | $47.54 | $49.82 | 707,300 | — | — |
| 2024-01-31 | $47.68 | $49.97 | 894,500 | — | — |
| 2024-01-30 | $50.69 | $53.13 | 695,000 | — | — |
| 2024-01-29 | $51.03 | $53.48 | 502,200 | — | — |
| 2024-01-26 | $50.87 | $53.31 | 317,700 | — | — |
| 2024-01-25 | $51.53 | $54.01 | 765,400 | — | — |
| 2024-01-24 | $51.09 | $53.54 | 331,300 | — | — |
| 2024-01-23 | $50.25 | $52.66 | 468,700 | — | — |
| 2024-01-22 | $50.54 | $52.97 | 559,800 | — | — |
| 2024-01-19 | $50.56 | $52.99 | 375,600 | — | — |
| 2024-01-18 | $50.44 | $52.86 | 433,600 | — | — |
| 2024-01-17 | $50.11 | $52.52 | 300,900 | — | — |
| 2024-01-16 | $50.31 | $52.73 | 423,000 | — | — |
| 2024-01-12 | $51.68 | $54.16 | 338,300 | — | — |
| 2024-01-11 | $51.26 | $53.72 | 370,300 | — | — |
| 2024-01-10 | $51.09 | $53.54 | 353,700 | — | — |
| 2024-01-09 | $51.67 | $54.15 | 632,700 | — | — |
| 2024-01-08 | $52.05 | $54.55 | 535,900 | — | — |
| 2024-01-05 | $51.57 | $54.05 | 730,500 | — | — |
| 2024-01-04 | $52.09 | $54.59 | 624,100 | — | — |
| 2024-01-03 | $53.97 | $56.56 | 516,100 | — | — |
| 2024-01-02 | $54.00 | $56.59 | 573,400 | — | — |