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
- 2016-10-19 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 | $39.36 | $39.36 | 1,661,900 | — | — |
| 2024-12-30 | $38.65 | $38.65 | 2,189,200 | — | — |
| 2024-12-27 | $40.02 | $40.02 | 1,665,900 | — | — |
| 2024-12-26 | $41.07 | $41.07 | 1,147,000 | — | — |
| 2024-12-24 | $40.94 | $40.94 | 759,900 | — | — |
| 2024-12-23 | $40.48 | $40.48 | 1,516,800 | — | — |
| 2024-12-20 | $40.72 | $40.72 | 3,348,400 | — | — |
| 2024-12-19 | $40.38 | $40.38 | 2,374,700 | — | — |
| 2024-12-18 | $41.06 | $41.06 | 2,377,900 | — | — |
| 2024-12-17 | $44.63 | $44.63 | 1,354,200 | — | — |
| 2024-12-16 | $44.24 | $44.24 | 1,560,000 | — | — |
| 2024-12-13 | $43.78 | $43.78 | 3,191,500 | — | — |
| 2024-12-12 | $45.40 | $45.40 | 1,977,200 | — | — |
| 2024-12-11 | $47.78 | $47.78 | 1,508,100 | — | — |
| 2024-12-10 | $48.68 | $48.68 | 1,701,000 | — | — |
| 2024-12-09 | $49.84 | $49.84 | 2,056,300 | — | — |
| 2024-12-06 | $52.33 | $52.33 | 1,649,400 | — | — |
| 2024-12-05 | $49.51 | $49.51 | 1,446,100 | — | — |
| 2024-12-04 | $51.14 | $51.14 | 1,464,000 | — | — |
| 2024-12-03 | $51.24 | $51.24 | 1,957,900 | — | — |
| 2024-12-02 | $55.15 | $55.15 | 3,655,300 | — | — |
| 2024-11-29 | $51.17 | $51.17 | 757,700 | — | — |
| 2024-11-27 | $50.84 | $50.84 | 1,013,900 | — | — |
| 2024-11-26 | $49.31 | $49.31 | 1,189,500 | — | — |
| 2024-11-25 | $50.40 | $50.40 | 2,224,500 | — | — |
| 2024-11-22 | $47.88 | $47.88 | 1,504,300 | — | — |
| 2024-11-21 | $46.29 | $46.29 | 2,094,600 | — | — |
| 2024-11-20 | $47.26 | $47.26 | 1,948,000 | — | — |
| 2024-11-19 | $46.97 | $46.97 | 1,527,100 | — | — |
| 2024-11-18 | $47.30 | $47.30 | 2,039,100 | — | — |
| 2024-11-15 | $47.25 | $47.25 | 3,133,100 | — | — |
| 2024-11-14 | $46.85 | $46.85 | 1,958,000 | — | — |
| 2024-11-13 | $49.79 | $49.79 | 1,862,700 | — | — |
| 2024-11-12 | $50.73 | $50.73 | 2,175,400 | — | — |
| 2024-11-11 | $54.86 | $54.86 | 3,659,200 | — | — |
| 2024-11-08 | $51.62 | $51.62 | 1,306,200 | — | — |
| 2024-11-07 | $51.88 | $51.88 | 1,598,500 | — | — |
| 2024-11-06 | $50.72 | $50.72 | 2,277,400 | — | — |
| 2024-11-05 | $50.36 | $50.36 | 2,171,900 | — | — |
| 2024-11-04 | $50.59 | $50.59 | 1,601,800 | — | — |
| 2024-11-01 | $50.76 | $50.76 | 2,263,400 | — | — |
| 2024-10-31 | $46.39 | $46.39 | 1,279,400 | — | — |
| 2024-10-30 | $47.93 | $47.93 | 1,165,900 | — | — |
| 2024-10-29 | $48.94 | $48.94 | 1,185,000 | — | — |
| 2024-10-28 | $49.71 | $49.71 | 1,706,500 | — | — |
| 2024-10-25 | $47.36 | $47.36 | 1,109,400 | — | — |
| 2024-10-24 | $47.95 | $47.95 | 1,104,900 | — | — |
| 2024-10-23 | $46.00 | $46.00 | 1,827,400 | — | — |
| 2024-10-22 | $48.04 | $48.04 | 834,000 | — | — |
| 2024-10-21 | $48.51 | $48.51 | 788,700 | — | — |
| 2024-10-18 | $48.92 | $48.92 | 782,400 | — | — |
| 2024-10-17 | $48.29 | $48.29 | 1,151,300 | — | — |
| 2024-10-16 | $49.00 | $49.00 | 1,004,600 | — | — |
| 2024-10-15 | $48.05 | $48.05 | 868,000 | — | — |
| 2024-10-14 | $47.83 | $47.83 | 1,046,200 | — | — |
| 2024-10-11 | $46.85 | $46.85 | 1,108,400 | — | — |
| 2024-10-10 | $45.39 | $45.39 | 576,100 | — | — |
| 2024-10-09 | $45.40 | $45.40 | 668,800 | — | — |
| 2024-10-08 | $45.20 | $45.20 | 1,039,000 | — | — |
| 2024-10-07 | $45.49 | $45.49 | 823,300 | — | — |
| 2024-10-04 | $45.37 | $45.37 | 1,133,700 | — | — |
| 2024-10-03 | $44.90 | $44.90 | 1,204,400 | — | — |
| 2024-10-02 | $45.71 | $45.71 | 927,200 | — | — |
| 2024-10-01 | $45.58 | $45.58 | 1,258,800 | — | — |
| 2024-09-30 | $46.98 | $46.98 | 926,800 | — | — |
| 2024-09-27 | $47.32 | $47.32 | 869,900 | — | — |
| 2024-09-26 | $46.49 | $46.49 | 855,100 | — | — |
| 2024-09-25 | $45.92 | $45.92 | 971,000 | — | — |
| 2024-09-24 | $46.79 | $46.79 | 809,400 | — | — |
| 2024-09-23 | $46.74 | $46.74 | 955,300 | — | — |
| 2024-09-20 | $48.18 | $48.18 | 1,775,400 | — | — |
| 2024-09-19 | $49.49 | $49.49 | 1,036,900 | — | — |
| 2024-09-18 | $49.59 | $49.59 | 1,686,300 | — | — |
| 2024-09-17 | $49.87 | $49.87 | 1,908,400 | — | — |
| 2024-09-16 | $47.74 | $47.74 | 978,600 | — | — |
| 2024-09-13 | $48.94 | $48.94 | 1,386,000 | — | — |
| 2024-09-12 | $45.89 | $45.89 | 733,200 | — | — |
| 2024-09-11 | $45.44 | $45.44 | 700,800 | — | — |
| 2024-09-10 | $45.59 | $45.59 | 713,400 | — | — |
| 2024-09-09 | $44.87 | $44.87 | 761,500 | — | — |
| 2024-09-06 | $44.62 | $44.62 | 1,143,900 | — | — |
| 2024-09-05 | $45.25 | $45.25 | 924,600 | — | — |
| 2024-09-04 | $45.03 | $45.03 | 822,700 | — | — |
| 2024-09-03 | $45.52 | $45.52 | 1,119,700 | — | — |
| 2024-08-30 | $47.72 | $47.72 | 775,700 | — | — |
| 2024-08-29 | $47.55 | $47.55 | 677,000 | — | — |
| 2024-08-28 | $47.48 | $47.48 | 706,900 | — | — |
| 2024-08-27 | $48.24 | $48.24 | 772,100 | — | — |
| 2024-08-26 | $49.17 | $49.17 | 706,200 | — | — |
| 2024-08-23 | $48.69 | $48.69 | 851,700 | — | — |
| 2024-08-22 | $47.50 | $47.50 | 1,118,100 | — | — |
| 2024-08-21 | $49.99 | $49.99 | 1,110,500 | — | — |
| 2024-08-20 | $49.07 | $49.07 | 959,400 | — | — |
| 2024-08-19 | $49.83 | $49.83 | 949,600 | — | — |
| 2024-08-16 | $47.85 | $47.85 | 1,062,400 | — | — |
| 2024-08-15 | $48.85 | $48.85 | 1,391,200 | — | — |
| 2024-08-14 | $46.41 | $46.41 | 1,789,000 | — | — |
| 2024-08-13 | $48.22 | $48.22 | 940,000 | — | — |
| 2024-08-12 | $46.91 | $46.91 | 985,100 | — | — |
| 2024-08-09 | $47.01 | $47.01 | 998,700 | — | — |
| 2024-08-08 | $47.86 | $47.86 | 1,230,600 | — | — |
| 2024-08-07 | $47.27 | $47.27 | 1,599,800 | — | — |
| 2024-08-06 | $49.33 | $49.33 | 1,578,700 | — | — |
| 2024-08-05 | $49.66 | $49.66 | 2,535,200 | — | — |
| 2024-08-02 | $51.11 | $51.11 | 2,557,300 | — | — |
| 2024-08-01 | $54.85 | $54.85 | 1,363,700 | — | — |
| 2024-07-31 | $57.29 | $57.29 | 1,030,900 | — | — |
| 2024-07-30 | $56.41 | $56.41 | 1,288,300 | — | — |
| 2024-07-29 | $58.50 | $58.50 | 800,200 | — | — |
| 2024-07-26 | $57.92 | $57.92 | 866,900 | — | — |
| 2024-07-25 | $57.57 | $57.57 | 1,086,000 | — | — |
| 2024-07-24 | $55.39 | $55.39 | 1,051,400 | — | — |
| 2024-07-23 | $57.19 | $57.19 | 962,200 | — | — |
| 2024-07-22 | $56.24 | $56.24 | 1,209,600 | — | — |
| 2024-07-19 | $54.56 | $54.56 | 1,391,700 | — | — |
| 2024-07-18 | $56.21 | $56.21 | 1,957,700 | — | — |
| 2024-07-17 | $60.48 | $60.48 | 1,588,400 | — | — |
| 2024-07-16 | $62.75 | $62.75 | 3,079,400 | — | — |
| 2024-07-15 | $57.46 | $57.46 | 1,018,400 | — | — |
| 2024-07-12 | $57.90 | $57.90 | 1,388,800 | — | — |
| 2024-07-11 | $56.81 | $56.81 | 1,976,400 | — | — |
| 2024-07-10 | $55.56 | $55.56 | 911,000 | — | — |
| 2024-07-09 | $55.03 | $55.03 | 903,400 | — | — |
| 2024-07-08 | $53.23 | $53.23 | 1,051,400 | — | — |
| 2024-07-05 | $53.10 | $53.10 | 1,078,300 | — | — |
| 2024-07-03 | $53.90 | $53.90 | 679,500 | — | — |
| 2024-07-02 | $53.12 | $53.12 | 1,059,000 | — | — |
| 2024-07-01 | $53.95 | $53.95 | 1,292,700 | — | — |
| 2024-06-28 | $54.01 | $54.01 | 1,313,500 | — | — |
| 2024-06-27 | $55.38 | $55.38 | 1,237,000 | — | — |
| 2024-06-26 | $56.63 | $56.63 | 1,048,900 | — | — |
| 2024-06-25 | $55.95 | $55.95 | 868,600 | — | — |
| 2024-06-24 | $57.94 | $57.94 | 1,097,100 | — | — |
| 2024-06-21 | $56.24 | $56.24 | 4,015,700 | — | — |
| 2024-06-20 | $59.60 | $59.60 | 1,262,600 | — | — |
| 2024-06-18 | $60.57 | $60.57 | 903,400 | — | — |
| 2024-06-17 | $61.79 | $61.79 | 1,236,400 | — | — |
| 2024-06-14 | $63.56 | $63.56 | 1,078,400 | — | — |
| 2024-06-13 | $65.26 | $65.26 | 1,769,800 | — | — |
| 2024-06-12 | $64.83 | $64.83 | 2,682,500 | — | — |
| 2024-06-11 | $62.31 | $62.31 | 1,965,400 | — | — |
| 2024-06-10 | $59.99 | $59.99 | 1,101,600 | — | — |
| 2024-06-07 | $57.87 | $57.87 | 1,137,800 | — | — |
| 2024-06-06 | $59.96 | $59.96 | 965,700 | — | — |
| 2024-06-05 | $59.72 | $59.72 | 1,150,600 | — | — |
| 2024-06-04 | $58.28 | $58.28 | 1,294,200 | — | — |
| 2024-06-03 | $57.15 | $57.15 | 1,457,700 | — | — |
| 2024-05-31 | $53.74 | $53.74 | 1,119,200 | — | — |
| 2024-05-30 | $54.06 | $54.06 | 761,300 | — | — |
| 2024-05-29 | $53.85 | $53.85 | 1,121,000 | — | — |
| 2024-05-28 | $54.84 | $54.84 | 852,200 | — | — |
| 2024-05-24 | $55.24 | $55.24 | 623,800 | — | — |
| 2024-05-23 | $55.73 | $55.73 | 1,361,600 | — | — |
| 2024-05-22 | $56.80 | $56.80 | 1,238,800 | — | — |
| 2024-05-21 | $54.76 | $54.76 | 1,118,000 | — | — |
| 2024-05-20 | $55.47 | $55.47 | 932,000 | — | — |
| 2024-05-17 | $56.22 | $56.22 | 1,083,000 | — | — |
| 2024-05-16 | $55.67 | $55.67 | 1,037,800 | — | — |
| 2024-05-15 | $56.96 | $56.96 | 1,485,600 | — | — |
| 2024-05-14 | $55.71 | $55.71 | 1,785,100 | — | — |
| 2024-05-13 | $55.65 | $55.65 | 2,495,600 | — | — |
| 2024-05-10 | $51.17 | $51.17 | 1,633,800 | — | — |
| 2024-05-09 | $53.55 | $53.55 | 1,701,200 | — | — |
| 2024-05-08 | $53.29 | $53.29 | 1,552,900 | — | — |
| 2024-05-07 | $55.53 | $55.53 | 1,377,200 | — | — |
| 2024-05-06 | $57.06 | $57.06 | 1,453,200 | — | — |
| 2024-05-03 | $55.89 | $55.89 | 1,426,900 | — | — |
| 2024-05-02 | $55.07 | $55.07 | 1,004,800 | — | — |
| 2024-05-01 | $53.81 | $53.81 | 1,342,900 | — | — |
| 2024-04-30 | $52.99 | $52.99 | 1,120,100 | — | — |
| 2024-04-29 | $54.83 | $54.83 | 1,472,200 | — | — |
| 2024-04-26 | $53.91 | $53.91 | 1,353,500 | — | — |
| 2024-04-25 | $53.73 | $53.73 | 1,248,700 | — | — |
| 2024-04-24 | $55.65 | $55.65 | 920,400 | — | — |
| 2024-04-23 | $56.41 | $56.41 | 1,190,600 | — | — |
| 2024-04-22 | $55.66 | $55.66 | 1,044,300 | — | — |
| 2024-04-19 | $55.05 | $55.05 | 1,766,200 | — | — |
| 2024-04-18 | $56.16 | $56.16 | 1,745,400 | — | — |
| 2024-04-17 | $55.56 | $55.56 | 1,399,600 | — | — |
| 2024-04-16 | $57.96 | $57.96 | 1,176,500 | — | — |
| 2024-04-15 | $58.72 | $58.72 | 1,468,400 | — | — |
| 2024-04-12 | $60.67 | $60.67 | 1,079,100 | — | — |
| 2024-04-11 | $62.91 | $62.91 | 1,040,400 | — | — |
| 2024-04-10 | $61.74 | $61.74 | 1,981,200 | — | — |
| 2024-04-09 | $65.19 | $65.19 | 1,004,300 | — | — |
| 2024-04-08 | $64.09 | $64.09 | 1,123,500 | — | — |
| 2024-04-05 | $62.90 | $62.90 | 1,681,500 | — | — |
| 2024-04-04 | $65.06 | $65.06 | 1,221,000 | — | — |
| 2024-04-03 | $64.60 | $64.60 | 996,100 | — | — |
| 2024-04-02 | $65.03 | $65.03 | 1,499,400 | — | — |
| 2024-04-01 | $68.18 | $68.18 | 1,078,000 | — | — |
| 2024-03-28 | $68.16 | $68.16 | 1,603,400 | — | — |
| 2024-03-27 | $70.16 | $70.16 | 1,340,700 | — | — |
| 2024-03-26 | $70.97 | $70.97 | 836,000 | — | — |
| 2024-03-25 | $71.08 | $71.08 | 909,500 | — | — |
| 2024-03-22 | $71.61 | $71.61 | 1,024,400 | — | — |
| 2024-03-21 | $74.50 | $74.50 | 1,485,900 | — | — |
| 2024-03-20 | $72.94 | $72.94 | 1,283,200 | — | — |
| 2024-03-19 | $71.96 | $71.96 | 1,294,600 | — | — |
| 2024-03-18 | $71.47 | $71.47 | 1,221,700 | — | — |
| 2024-03-15 | $72.95 | $72.95 | 1,940,100 | — | — |
| 2024-03-14 | $72.01 | $72.01 | 1,731,200 | — | — |
| 2024-03-13 | $74.78 | $74.78 | 1,228,300 | — | — |
| 2024-03-12 | $75.30 | $75.30 | 1,410,200 | — | — |
| 2024-03-11 | $76.82 | $76.82 | 1,417,700 | — | — |
| 2024-03-08 | $78.92 | $78.92 | 1,614,600 | — | — |
| 2024-03-07 | $79.37 | $79.37 | 1,202,500 | — | — |
| 2024-03-06 | $80.83 | $80.83 | 1,090,400 | — | — |
| 2024-03-05 | $80.99 | $80.99 | 1,386,700 | — | — |
| 2024-03-04 | $81.74 | $81.74 | 1,604,800 | — | — |
| 2024-03-01 | $83.75 | $83.75 | 1,424,400 | — | — |
| 2024-02-29 | $84.22 | $84.22 | 2,522,500 | — | — |
| 2024-02-28 | $87.68 | $87.68 | 2,131,600 | — | — |
| 2024-02-27 | $89.12 | $89.12 | 2,594,300 | — | — |
| 2024-02-26 | $86.06 | $86.06 | 2,217,000 | — | — |
| 2024-02-23 | $83.99 | $83.99 | 2,048,500 | — | — |
| 2024-02-22 | $86.19 | $86.19 | 4,286,700 | — | — |
| 2024-02-21 | $82.41 | $82.41 | 3,124,200 | — | — |
| 2024-02-20 | $78.73 | $78.73 | 2,174,400 | — | — |
| 2024-02-16 | $82.22 | $82.22 | 2,203,400 | — | — |
| 2024-02-15 | $84.48 | $84.48 | 6,010,000 | — | — |
| 2024-02-14 | $79.04 | $79.04 | 4,136,000 | — | — |
| 2024-02-13 | $72.78 | $72.78 | 3,198,500 | — | — |
| 2024-02-12 | $76.44 | $76.44 | 2,961,800 | — | — |
| 2024-02-09 | $70.01 | $70.01 | 2,534,600 | — | — |
| 2024-02-08 | $68.83 | $68.83 | 1,976,200 | — | — |
| 2024-02-07 | $65.72 | $65.72 | 1,304,800 | — | — |
| 2024-02-06 | $66.88 | $66.88 | 1,690,800 | — | — |
| 2024-02-05 | $64.51 | $64.51 | 941,100 | — | — |
| 2024-02-02 | $64.75 | $64.75 | 1,487,600 | — | — |
| 2024-02-01 | $64.67 | $64.67 | 1,449,300 | — | — |
| 2024-01-31 | $62.95 | $62.95 | 1,359,100 | — | — |
| 2024-01-30 | $64.48 | $64.48 | 1,200,000 | — | — |
| 2024-01-29 | $65.78 | $65.78 | 2,239,600 | — | — |
| 2024-01-26 | $61.01 | $61.01 | 1,616,600 | — | — |
| 2024-01-25 | $62.87 | $62.87 | 1,465,500 | — | — |
| 2024-01-24 | $63.01 | $63.01 | 1,960,100 | — | — |
| 2024-01-23 | $66.19 | $66.19 | 1,631,600 | — | — |
| 2024-01-22 | $65.26 | $65.26 | 2,383,900 | — | — |
| 2024-01-19 | $61.99 | $61.99 | 2,106,700 | — | — |
| 2024-01-18 | $60.98 | $60.98 | 1,402,800 | — | — |
| 2024-01-17 | $60.86 | $60.86 | 2,276,300 | — | — |
| 2024-01-16 | $63.43 | $63.43 | 1,751,200 | — | — |
| 2024-01-12 | $64.25 | $64.25 | 2,097,800 | — | — |
| 2024-01-11 | $64.84 | $64.84 | 3,638,600 | — | — |
| 2024-01-10 | $63.34 | $63.34 | 1,967,100 | — | — |
| 2024-01-09 | $62.63 | $62.63 | 1,587,300 | — | — |
| 2024-01-08 | $62.69 | $62.69 | 2,072,300 | — | — |
| 2024-01-05 | $60.67 | $60.67 | 2,045,600 | — | — |
| 2024-01-04 | $61.94 | $61.94 | 1,489,800 | — | — |
| 2024-01-03 | $62.56 | $62.56 | 1,992,600 | — | — |
| 2024-01-02 | $66.06 | $66.06 | 3,632,700 | — | — |