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
- 2018-07-18 to 2026-08-31
- 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 | $51.13 | $51.13 | 523,100 | — | — |
| 2024-12-30 | $50.67 | $50.67 | 420,200 | — | — |
| 2024-12-27 | $51.85 | $51.85 | 381,500 | — | — |
| 2024-12-26 | $53.92 | $53.92 | 391,700 | — | — |
| 2024-12-24 | $53.94 | $53.94 | 150,300 | — | — |
| 2024-12-23 | $53.96 | $53.96 | 422,800 | — | — |
| 2024-12-20 | $53.60 | $53.60 | 1,940,400 | — | — |
| 2024-12-19 | $52.74 | $52.74 | 1,125,000 | — | — |
| 2024-12-18 | $52.09 | $52.09 | 1,163,400 | — | — |
| 2024-12-17 | $55.37 | $55.37 | 1,032,600 | — | — |
| 2024-12-16 | $54.63 | $54.63 | 1,189,000 | — | — |
| 2024-12-13 | $53.66 | $53.66 | 748,800 | — | — |
| 2024-12-12 | $55.62 | $55.62 | 662,600 | — | — |
| 2024-12-11 | $60.15 | $60.15 | 840,200 | — | — |
| 2024-12-10 | $57.17 | $57.17 | 557,300 | — | — |
| 2024-12-09 | $56.62 | $56.62 | 628,600 | — | — |
| 2024-12-06 | $58.87 | $58.87 | 419,400 | — | — |
| 2024-12-05 | $57.69 | $57.69 | 809,900 | — | — |
| 2024-12-04 | $57.11 | $57.11 | 594,600 | — | — |
| 2024-12-03 | $56.59 | $56.59 | 326,000 | — | — |
| 2024-12-02 | $57.39 | $57.39 | 469,100 | — | — |
| 2024-11-29 | $57.20 | $57.20 | 299,600 | — | — |
| 2024-11-27 | $57.67 | $57.67 | 412,900 | — | — |
| 2024-11-26 | $56.77 | $56.77 | 368,300 | — | — |
| 2024-11-25 | $56.09 | $56.09 | 580,900 | — | — |
| 2024-11-22 | $56.06 | $56.06 | 1,037,100 | — | — |
| 2024-11-21 | $57.03 | $57.03 | 681,400 | — | — |
| 2024-11-20 | $56.07 | $56.07 | 493,600 | — | — |
| 2024-11-19 | $55.17 | $55.17 | 604,300 | — | — |
| 2024-11-18 | $53.70 | $53.70 | 770,000 | — | — |
| 2024-11-15 | $54.72 | $54.72 | 908,900 | — | — |
| 2024-11-14 | $59.66 | $59.66 | 856,500 | — | — |
| 2024-11-13 | $58.92 | $58.92 | 1,141,000 | — | — |
| 2024-11-12 | $58.78 | $58.78 | 935,100 | — | — |
| 2024-11-11 | $60.01 | $60.01 | 597,000 | — | — |
| 2024-11-08 | $60.69 | $60.69 | 573,300 | — | — |
| 2024-11-07 | $59.81 | $59.81 | 679,000 | — | — |
| 2024-11-06 | $59.16 | $59.16 | 1,042,400 | — | — |
| 2024-11-05 | $57.81 | $57.81 | 327,000 | — | — |
| 2024-11-04 | $56.82 | $56.82 | 437,900 | — | — |
| 2024-11-01 | $56.69 | $56.69 | 357,000 | — | — |
| 2024-10-31 | $55.96 | $55.96 | 545,500 | — | — |
| 2024-10-30 | $55.76 | $55.76 | 389,200 | — | — |
| 2024-10-29 | $56.26 | $56.26 | 462,500 | — | — |
| 2024-10-28 | $57.15 | $57.15 | 545,000 | — | — |
| 2024-10-25 | $57.96 | $57.96 | 401,300 | — | — |
| 2024-10-24 | $58.74 | $58.74 | 398,300 | — | — |
| 2024-10-23 | $58.40 | $58.40 | 570,100 | — | — |
| 2024-10-22 | $59.61 | $59.61 | 1,101,300 | — | — |
| 2024-10-21 | $58.70 | $58.70 | 837,200 | — | — |
| 2024-10-18 | $59.09 | $59.09 | 510,500 | — | — |
| 2024-10-17 | $58.92 | $58.92 | 850,200 | — | — |
| 2024-10-16 | $58.86 | $58.86 | 1,157,500 | — | — |
| 2024-10-15 | $57.60 | $57.60 | 1,161,000 | — | — |
| 2024-10-14 | $53.10 | $53.10 | 434,300 | — | — |
| 2024-10-11 | $53.14 | $53.14 | 2,401,600 | — | — |
| 2024-10-10 | $51.78 | $51.78 | 1,810,900 | — | — |
| 2024-10-09 | $50.70 | $50.70 | 2,530,400 | — | — |
| 2024-10-08 | $51.70 | $51.70 | 292,400 | — | — |
| 2024-10-07 | $51.76 | $51.76 | 364,100 | — | — |
| 2024-10-04 | $53.14 | $53.14 | 395,000 | — | — |
| 2024-10-03 | $52.77 | $52.77 | 719,100 | — | — |
| 2024-10-02 | $54.02 | $54.02 | 625,400 | — | — |
| 2024-10-01 | $51.92 | $51.92 | 690,300 | — | — |
| 2024-09-30 | $51.10 | $51.10 | 490,900 | — | — |
| 2024-09-27 | $50.75 | $50.75 | 370,600 | — | — |
| 2024-09-26 | $50.58 | $50.58 | 676,300 | — | — |
| 2024-09-25 | $50.45 | $50.45 | 484,100 | — | — |
| 2024-09-24 | $49.82 | $49.82 | 704,100 | — | — |
| 2024-09-23 | $50.42 | $50.42 | 766,800 | — | — |
| 2024-09-20 | $53.15 | $53.15 | 1,918,400 | — | — |
| 2024-09-19 | $53.88 | $53.88 | 933,900 | — | — |
| 2024-09-18 | $52.77 | $52.77 | 781,800 | — | — |
| 2024-09-17 | $52.99 | $52.99 | 537,300 | — | — |
| 2024-09-16 | $53.94 | $53.94 | 528,400 | — | — |
| 2024-09-13 | $53.80 | $53.80 | 515,200 | — | — |
| 2024-09-12 | $51.23 | $51.23 | 435,200 | — | — |
| 2024-09-11 | $50.74 | $50.74 | 468,800 | — | — |
| 2024-09-10 | $50.40 | $50.40 | 643,100 | — | — |
| 2024-09-09 | $52.24 | $52.24 | 614,200 | — | — |
| 2024-09-06 | $50.39 | $50.39 | 597,300 | — | — |
| 2024-09-05 | $50.98 | $50.98 | 483,900 | — | — |
| 2024-09-04 | $52.80 | $52.80 | 281,800 | — | — |
| 2024-09-03 | $52.02 | $52.02 | 424,000 | — | — |
| 2024-08-30 | $53.06 | $53.06 | 706,600 | — | — |
| 2024-08-29 | $52.70 | $52.70 | 538,500 | — | — |
| 2024-08-28 | $54.40 | $54.40 | 441,200 | — | — |
| 2024-08-27 | $54.47 | $54.47 | 476,200 | — | — |
| 2024-08-26 | $53.12 | $53.12 | 470,000 | — | — |
| 2024-08-23 | $53.15 | $53.15 | 573,900 | — | — |
| 2024-08-22 | $53.24 | $53.24 | 308,300 | — | — |
| 2024-08-21 | $53.96 | $53.96 | 293,300 | — | — |
| 2024-08-20 | $53.83 | $53.83 | 362,300 | — | — |
| 2024-08-19 | $52.92 | $52.92 | 577,500 | — | — |
| 2024-08-16 | $51.62 | $51.62 | 403,900 | — | — |
| 2024-08-15 | $52.53 | $52.53 | 570,800 | — | — |
| 2024-08-14 | $51.43 | $51.43 | 443,200 | — | — |
| 2024-08-13 | $50.33 | $50.33 | 395,800 | — | — |
| 2024-08-12 | $49.57 | $49.57 | 594,100 | — | — |
| 2024-08-09 | $47.64 | $47.64 | 965,900 | — | — |
| 2024-08-08 | $50.74 | $50.74 | 483,000 | — | — |
| 2024-08-07 | $48.30 | $48.30 | 452,600 | — | — |
| 2024-08-06 | $50.20 | $50.20 | 614,900 | — | — |
| 2024-08-05 | $49.14 | $49.14 | 829,900 | — | — |
| 2024-08-02 | $49.79 | $49.79 | 667,700 | — | — |
| 2024-08-01 | $52.07 | $52.07 | 648,100 | — | — |
| 2024-07-31 | $53.12 | $53.12 | 559,600 | — | — |
| 2024-07-30 | $52.64 | $52.64 | 471,900 | — | — |
| 2024-07-29 | $54.26 | $54.26 | 545,500 | — | — |
| 2024-07-26 | $54.36 | $54.36 | 541,300 | — | — |
| 2024-07-25 | $53.34 | $53.34 | 471,600 | — | — |
| 2024-07-24 | $53.41 | $53.41 | 461,600 | — | — |
| 2024-07-23 | $54.83 | $54.83 | 1,037,600 | — | — |
| 2024-07-22 | $53.58 | $53.58 | 780,900 | — | — |
| 2024-07-19 | $52.66 | $52.66 | 475,700 | — | — |
| 2024-07-18 | $52.41 | $52.41 | 752,500 | — | — |
| 2024-07-17 | $53.85 | $53.85 | 1,105,400 | — | — |
| 2024-07-16 | $54.98 | $54.98 | 1,389,000 | — | — |
| 2024-07-15 | $54.14 | $54.14 | 905,100 | — | — |
| 2024-07-12 | $53.67 | $53.67 | 947,400 | — | — |
| 2024-07-11 | $52.81 | $52.81 | 938,800 | — | — |
| 2024-07-10 | $50.80 | $50.80 | 1,127,500 | — | — |
| 2024-07-09 | $48.23 | $48.23 | 723,900 | — | — |
| 2024-07-08 | $45.37 | $45.37 | 480,800 | — | — |
| 2024-07-05 | $43.83 | $43.83 | 572,300 | — | — |
| 2024-07-03 | $44.20 | $44.20 | 334,600 | — | — |
| 2024-07-02 | $45.54 | $45.54 | 1,253,900 | — | — |
| 2024-07-01 | $46.07 | $46.07 | 1,333,700 | — | — |
| 2024-06-28 | $44.79 | $44.79 | 4,781,100 | — | — |
| 2024-06-27 | $43.47 | $43.47 | 753,800 | — | — |
| 2024-06-26 | $42.19 | $42.19 | 1,496,800 | — | — |
| 2024-06-25 | $44.87 | $44.87 | 629,400 | — | — |
| 2024-06-24 | $45.66 | $45.66 | 816,500 | — | — |
| 2024-06-21 | $45.58 | $45.58 | 2,236,400 | — | — |
| 2024-06-20 | $44.21 | $44.21 | 478,100 | — | — |
| 2024-06-18 | $44.29 | $44.29 | 651,700 | — | — |
| 2024-06-17 | $44.71 | $44.71 | 628,600 | — | — |
| 2024-06-14 | $45.33 | $45.33 | 576,200 | — | — |
| 2024-06-13 | $46.89 | $46.89 | 765,400 | — | — |
| 2024-06-12 | $47.78 | $47.78 | 1,278,000 | — | — |
| 2024-06-11 | $44.82 | $44.82 | 369,200 | — | — |
| 2024-06-10 | $45.01 | $45.01 | 635,100 | — | — |
| 2024-06-07 | $44.71 | $44.71 | 486,700 | — | — |
| 2024-06-06 | $45.84 | $45.84 | 665,500 | — | — |
| 2024-06-05 | $47.23 | $47.23 | 650,000 | — | — |
| 2024-06-04 | $47.33 | $47.33 | 1,550,700 | — | — |
| 2024-06-03 | $46.28 | $46.28 | 1,546,800 | — | — |
| 2024-05-31 | $44.41 | $44.41 | 1,038,400 | — | — |
| 2024-05-30 | $45.37 | $45.37 | 573,100 | — | — |
| 2024-05-29 | $45.81 | $45.81 | 520,100 | — | — |
| 2024-05-28 | $46.86 | $46.86 | 738,500 | — | — |
| 2024-05-24 | $47.47 | $47.47 | 550,400 | — | — |
| 2024-05-23 | $48.63 | $48.63 | 1,073,600 | — | — |
| 2024-05-22 | $50.54 | $50.54 | 2,913,300 | — | — |
| 2024-05-21 | $49.50 | $49.50 | 1,095,200 | — | — |
| 2024-05-20 | $50.62 | $50.62 | 714,000 | — | — |
| 2024-05-17 | $51.40 | $51.40 | 635,200 | — | — |
| 2024-05-16 | $51.91 | $51.91 | 592,800 | — | — |
| 2024-05-15 | $50.49 | $50.49 | 998,000 | — | — |
| 2024-05-14 | $49.38 | $49.38 | 540,600 | — | — |
| 2024-05-13 | $47.93 | $47.93 | 1,639,600 | — | — |
| 2024-05-10 | $48.00 | $48.00 | 988,400 | — | — |
| 2024-05-09 | $49.42 | $49.42 | 841,300 | — | — |
| 2024-05-08 | $50.89 | $50.89 | 1,927,300 | — | — |
| 2024-05-07 | $47.66 | $47.66 | 677,900 | — | — |
| 2024-05-06 | $46.50 | $46.50 | 561,200 | — | — |
| 2024-05-03 | $47.20 | $47.20 | 679,400 | — | — |
| 2024-05-02 | $46.78 | $46.78 | 609,200 | — | — |
| 2024-05-01 | $45.05 | $45.05 | 1,098,800 | — | — |
| 2024-04-30 | $43.82 | $43.82 | 575,200 | — | — |
| 2024-04-29 | $44.00 | $44.00 | 676,100 | — | — |
| 2024-04-26 | $42.12 | $42.12 | 563,200 | — | — |
| 2024-04-25 | $42.29 | $42.29 | 591,300 | — | — |
| 2024-04-24 | $43.32 | $43.32 | 485,700 | — | — |
| 2024-04-23 | $44.22 | $44.22 | 612,400 | — | — |
| 2024-04-22 | $43.44 | $43.44 | 465,300 | — | — |
| 2024-04-19 | $42.97 | $42.97 | 624,900 | — | — |
| 2024-04-18 | $43.01 | $43.01 | 538,900 | — | — |
| 2024-04-17 | $44.01 | $44.01 | 507,300 | — | — |
| 2024-04-16 | $43.49 | $43.49 | 472,400 | — | — |
| 2024-04-15 | $43.68 | $43.68 | 540,700 | — | — |
| 2024-04-12 | $44.59 | $44.59 | 1,125,800 | — | — |
| 2024-04-11 | $48.03 | $48.03 | 685,100 | — | — |
| 2024-04-10 | $45.90 | $45.90 | 535,000 | — | — |
| 2024-04-09 | $46.91 | $46.91 | 668,500 | — | — |
| 2024-04-08 | $46.44 | $46.44 | 550,300 | — | — |
| 2024-04-05 | $47.53 | $47.53 | 692,600 | — | — |
| 2024-04-04 | $46.65 | $46.65 | 1,232,700 | — | — |
| 2024-04-03 | $47.62 | $47.62 | 2,910,800 | — | — |
| 2024-04-02 | $46.00 | $46.00 | 859,200 | — | — |
| 2024-04-01 | $46.53 | $46.53 | 1,093,400 | — | — |
| 2024-03-28 | $46.81 | $46.81 | 1,289,100 | — | — |
| 2024-03-27 | $44.43 | $44.43 | 836,900 | — | — |
| 2024-03-26 | $43.37 | $43.37 | 618,800 | — | — |
| 2024-03-25 | $43.12 | $43.12 | 651,600 | — | — |
| 2024-03-22 | $44.29 | $44.29 | 599,500 | — | — |
| 2024-03-21 | $44.97 | $44.97 | 860,800 | — | — |
| 2024-03-20 | $45.49 | $45.49 | 1,665,400 | — | — |
| 2024-03-19 | $45.18 | $45.18 | 3,090,100 | — | — |
| 2024-03-18 | $37.93 | $37.93 | 773,500 | — | — |
| 2024-03-15 | $38.93 | $38.93 | 1,733,000 | — | — |
| 2024-03-14 | $38.21 | $38.21 | 791,500 | — | — |
| 2024-03-13 | $40.50 | $40.50 | 643,200 | — | — |
| 2024-03-12 | $40.75 | $40.75 | 526,000 | — | — |
| 2024-03-11 | $41.57 | $41.57 | 517,000 | — | — |
| 2024-03-08 | $42.29 | $42.29 | 396,200 | — | — |
| 2024-03-07 | $42.50 | $42.50 | 524,900 | — | — |
| 2024-03-06 | $43.52 | $43.52 | 429,700 | — | — |
| 2024-03-05 | $42.93 | $42.93 | 663,600 | — | — |
| 2024-03-04 | $43.51 | $43.51 | 667,900 | — | — |
| 2024-03-01 | $46.03 | $46.03 | 1,120,000 | — | — |
| 2024-02-29 | $40.94 | $40.94 | 1,351,000 | — | — |
| 2024-02-28 | $42.76 | $42.76 | 1,856,800 | — | — |
| 2024-02-27 | $40.47 | $40.47 | 732,200 | — | — |
| 2024-02-26 | $38.67 | $38.67 | 418,400 | — | — |
| 2024-02-23 | $36.85 | $36.85 | 349,100 | — | — |
| 2024-02-22 | $36.72 | $36.72 | 473,700 | — | — |
| 2024-02-21 | $36.40 | $36.40 | 385,200 | — | — |
| 2024-02-20 | $37.42 | $37.42 | 457,800 | — | — |
| 2024-02-16 | $37.82 | $37.82 | 489,000 | — | — |
| 2024-02-15 | $36.92 | $36.92 | 575,900 | — | — |
| 2024-02-14 | $36.31 | $36.31 | 577,900 | — | — |
| 2024-02-13 | $35.99 | $35.99 | 1,310,300 | — | — |
| 2024-02-12 | $39.30 | $39.30 | 650,700 | — | — |
| 2024-02-09 | $39.46 | $39.46 | 514,700 | — | — |
| 2024-02-08 | $38.46 | $38.46 | 821,300 | — | — |
| 2024-02-07 | $37.78 | $37.78 | 550,900 | — | — |
| 2024-02-06 | $37.82 | $37.82 | 1,278,200 | — | — |
| 2024-02-05 | $37.67 | $37.67 | 400,600 | — | — |
| 2024-02-02 | $37.08 | $37.08 | 513,800 | — | — |
| 2024-02-01 | $37.21 | $37.21 | 717,700 | — | — |
| 2024-01-31 | $36.48 | $36.48 | 451,200 | — | — |
| 2024-01-30 | $37.04 | $37.04 | 529,100 | — | — |
| 2024-01-29 | $37.70 | $37.70 | 739,300 | — | — |
| 2024-01-26 | $37.18 | $37.18 | 768,400 | — | — |
| 2024-01-25 | $37.25 | $37.25 | 626,500 | — | — |
| 2024-01-24 | $36.91 | $36.91 | 810,600 | — | — |
| 2024-01-23 | $37.61 | $37.61 | 899,200 | — | — |
| 2024-01-22 | $36.65 | $36.65 | 731,500 | — | — |
| 2024-01-19 | $35.50 | $35.50 | 460,100 | — | — |
| 2024-01-18 | $36.20 | $36.20 | 357,800 | — | — |
| 2024-01-17 | $36.79 | $36.79 | 324,600 | — | — |
| 2024-01-16 | $37.30 | $37.30 | 565,400 | — | — |
| 2024-01-12 | $37.19 | $37.19 | 342,700 | — | — |
| 2024-01-11 | $37.27 | $37.27 | 925,000 | — | — |
| 2024-01-10 | $37.60 | $37.60 | 724,300 | — | — |
| 2024-01-09 | $37.92 | $37.92 | 1,189,700 | — | — |
| 2024-01-08 | $35.95 | $35.95 | 928,600 | — | — |
| 2024-01-05 | $34.76 | $34.76 | 412,000 | — | — |
| 2024-01-04 | $34.77 | $34.77 | 588,100 | — | — |
| 2024-01-03 | $34.96 | $34.96 | 596,500 | — | — |
| 2024-01-02 | $35.39 | $35.39 | 579,300 | — | — |