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
- 2004-04-30 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 | $47.04 | $47.04 | 797,900 | — | — |
| 2024-12-30 | $47.15 | $47.15 | 1,043,200 | — | — |
| 2024-12-27 | $47.36 | $47.36 | 902,000 | — | — |
| 2024-12-26 | $48.54 | $48.54 | 942,100 | — | — |
| 2024-12-24 | $48.53 | $48.53 | 319,000 | — | — |
| 2024-12-23 | $48.95 | $48.95 | 1,198,300 | — | — |
| 2024-12-20 | $48.87 | $48.87 | 3,805,200 | — | — |
| 2024-12-19 | $46.74 | $46.74 | 1,377,400 | — | — |
| 2024-12-18 | $46.36 | $46.36 | 1,587,100 | — | — |
| 2024-12-17 | $47.78 | $47.78 | 1,372,400 | — | — |
| 2024-12-16 | $49.02 | $49.02 | 758,200 | — | — |
| 2024-12-13 | $48.65 | $48.65 | 1,432,100 | — | — |
| 2024-12-12 | $50.24 | $50.24 | 1,153,400 | — | — |
| 2024-12-11 | $50.70 | $50.70 | 650,900 | — | — |
| 2024-12-10 | $50.55 | $50.55 | 703,000 | — | — |
| 2024-12-09 | $50.50 | $50.50 | 881,200 | — | — |
| 2024-12-06 | $50.96 | $50.96 | 580,800 | — | — |
| 2024-12-05 | $50.40 | $50.40 | 832,500 | — | — |
| 2024-12-04 | $50.44 | $50.44 | 1,043,300 | — | — |
| 2024-12-03 | $51.51 | $51.51 | 1,100,400 | — | — |
| 2024-12-02 | $50.63 | $50.63 | 1,604,400 | — | — |
| 2024-11-29 | $51.86 | $51.86 | 428,400 | — | — |
| 2024-11-27 | $52.22 | $52.22 | 793,600 | — | — |
| 2024-11-26 | $52.02 | $52.02 | 1,092,100 | — | — |
| 2024-11-25 | $50.25 | $50.25 | 1,764,300 | — | — |
| 2024-11-22 | $49.10 | $49.10 | 1,640,000 | — | — |
| 2024-11-21 | $47.67 | $47.67 | 1,822,800 | — | — |
| 2024-11-20 | $49.86 | $49.86 | 1,570,800 | — | — |
| 2024-11-19 | $51.09 | $51.09 | 1,937,000 | — | — |
| 2024-11-18 | $51.94 | $51.94 | 1,288,800 | — | — |
| 2024-11-15 | $50.22 | $50.22 | 2,342,400 | — | — |
| 2024-11-14 | $54.70 | $54.70 | 1,015,600 | — | — |
| 2024-11-13 | $55.96 | $55.96 | 883,800 | — | — |
| 2024-11-12 | $56.19 | $56.19 | 1,148,500 | — | — |
| 2024-11-11 | $58.62 | $58.62 | 1,936,200 | — | — |
| 2024-11-08 | $57.98 | $57.98 | 1,719,800 | — | — |
| 2024-11-07 | $55.84 | $55.84 | 2,047,100 | — | — |
| 2024-11-06 | $55.50 | $55.50 | 2,316,100 | — | — |
| 2024-11-05 | $52.52 | $52.52 | 1,142,900 | — | — |
| 2024-11-04 | $51.48 | $51.48 | 718,700 | — | — |
| 2024-11-01 | $51.82 | $51.82 | 881,800 | — | — |
| 2024-10-31 | $51.00 | $51.00 | 989,400 | — | — |
| 2024-10-30 | $51.31 | $51.31 | 570,400 | — | — |
| 2024-10-29 | $51.51 | $51.51 | 617,600 | — | — |
| 2024-10-28 | $52.26 | $52.26 | 761,000 | — | — |
| 2024-10-25 | $51.32 | $51.32 | 846,300 | — | — |
| 2024-10-24 | $52.40 | $52.40 | 956,600 | — | — |
| 2024-10-23 | $53.04 | $53.04 | 1,017,400 | — | — |
| 2024-10-22 | $54.94 | $54.94 | 704,100 | — | — |
| 2024-10-21 | $53.81 | $53.81 | 946,700 | — | — |
| 2024-10-18 | $54.97 | $54.97 | 1,416,400 | — | — |
| 2024-10-17 | $54.53 | $54.53 | 931,400 | — | — |
| 2024-10-16 | $55.28 | $55.28 | 807,700 | — | — |
| 2024-10-15 | $55.38 | $55.38 | 796,600 | — | — |
| 2024-10-14 | $54.50 | $54.50 | 1,246,200 | — | — |
| 2024-10-11 | $54.88 | $54.88 | 1,151,500 | — | — |
| 2024-10-10 | $53.15 | $53.15 | 942,100 | — | — |
| 2024-10-09 | $54.40 | $54.40 | 852,000 | — | — |
| 2024-10-08 | $54.33 | $54.33 | 809,400 | — | — |
| 2024-10-07 | $55.47 | $55.47 | 931,000 | — | — |
| 2024-10-04 | $56.68 | $56.68 | 1,189,800 | — | — |
| 2024-10-03 | $55.71 | $55.71 | 1,513,100 | — | — |
| 2024-10-02 | $52.61 | $52.61 | 900,100 | — | — |
| 2024-10-01 | $52.60 | $52.60 | 990,800 | — | — |
| 2024-09-30 | $52.80 | $52.80 | 1,057,200 | — | — |
| 2024-09-27 | $52.34 | $52.34 | 861,000 | — | — |
| 2024-09-26 | $52.63 | $52.63 | 859,200 | — | — |
| 2024-09-25 | $52.68 | $52.68 | 1,054,600 | — | — |
| 2024-09-24 | $52.66 | $52.66 | 1,467,000 | — | — |
| 2024-09-23 | $52.09 | $52.09 | 1,358,000 | — | — |
| 2024-09-20 | $53.77 | $53.77 | 3,186,400 | — | — |
| 2024-09-19 | $55.60 | $55.60 | 2,725,400 | — | — |
| 2024-09-18 | $55.94 | $55.94 | 1,376,600 | — | — |
| 2024-09-17 | $56.16 | $56.16 | 2,143,500 | — | — |
| 2024-09-16 | $56.75 | $56.75 | 809,400 | — | — |
| 2024-09-13 | $55.88 | $55.88 | 879,800 | — | — |
| 2024-09-12 | $54.06 | $54.06 | 894,400 | — | — |
| 2024-09-11 | $53.77 | $53.77 | 726,900 | — | — |
| 2024-09-10 | $54.15 | $54.15 | 788,500 | — | — |
| 2024-09-09 | $55.83 | $55.83 | 1,180,100 | — | — |
| 2024-09-06 | $54.09 | $54.09 | 1,396,400 | — | — |
| 2024-09-05 | $55.93 | $55.93 | 1,135,100 | — | — |
| 2024-09-04 | $54.89 | $54.89 | 2,056,800 | — | — |
| 2024-09-03 | $54.56 | $54.56 | 1,633,100 | — | — |
| 2024-08-30 | $57.08 | $57.08 | 1,080,800 | — | — |
| 2024-08-29 | $57.39 | $57.39 | 1,329,300 | — | — |
| 2024-08-28 | $55.53 | $55.53 | 567,500 | — | — |
| 2024-08-27 | $55.85 | $55.85 | 965,700 | — | — |
| 2024-08-26 | $57.07 | $57.07 | 625,400 | — | — |
| 2024-08-23 | $57.32 | $57.32 | 1,206,700 | — | — |
| 2024-08-22 | $56.25 | $56.25 | 838,000 | — | — |
| 2024-08-21 | $56.58 | $56.58 | 759,200 | — | — |
| 2024-08-20 | $56.85 | $56.85 | 1,514,800 | — | — |
| 2024-08-19 | $56.46 | $56.46 | 1,497,400 | — | — |
| 2024-08-16 | $56.50 | $56.50 | 1,246,000 | — | — |
| 2024-08-15 | $57.06 | $57.06 | 1,192,900 | — | — |
| 2024-08-14 | $55.88 | $55.88 | 805,600 | — | — |
| 2024-08-13 | $56.07 | $56.07 | 2,113,400 | — | — |
| 2024-08-12 | $56.18 | $56.18 | 946,400 | — | — |
| 2024-08-09 | $55.79 | $55.79 | 1,819,200 | — | — |
| 2024-08-08 | $54.00 | $54.00 | 1,721,600 | — | — |
| 2024-08-07 | $51.22 | $51.22 | 1,474,600 | — | — |
| 2024-08-06 | $53.54 | $53.54 | 949,200 | — | — |
| 2024-08-05 | $53.43 | $53.43 | 2,036,500 | — | — |
| 2024-08-02 | $57.14 | $57.14 | 1,322,600 | — | — |
| 2024-08-01 | $57.91 | $57.91 | 1,047,600 | — | — |
| 2024-07-31 | $59.01 | $59.01 | 1,321,500 | — | — |
| 2024-07-30 | $60.16 | $60.16 | 923,500 | — | — |
| 2024-07-29 | $59.09 | $59.09 | 1,209,800 | — | — |
| 2024-07-26 | $59.69 | $59.69 | 1,166,200 | — | — |
| 2024-07-25 | $58.50 | $58.50 | 1,343,200 | — | — |
| 2024-07-24 | $56.80 | $56.80 | 926,400 | — | — |
| 2024-07-23 | $57.38 | $57.38 | 1,426,700 | — | — |
| 2024-07-22 | $57.42 | $57.42 | 1,436,800 | — | — |
| 2024-07-19 | $56.41 | $56.41 | 827,800 | — | — |
| 2024-07-18 | $55.91 | $55.91 | 1,223,000 | — | — |
| 2024-07-17 | $56.79 | $56.79 | 2,133,100 | — | — |
| 2024-07-16 | $56.76 | $56.76 | 1,031,900 | — | — |
| 2024-07-15 | $57.39 | $57.39 | 1,074,100 | — | — |
| 2024-07-12 | $55.98 | $55.98 | 1,169,900 | — | — |
| 2024-07-11 | $56.30 | $56.30 | 1,464,200 | — | — |
| 2024-07-10 | $54.93 | $54.93 | 1,044,700 | — | — |
| 2024-07-09 | $54.86 | $54.86 | 1,042,700 | — | — |
| 2024-07-08 | $56.67 | $56.67 | 1,065,300 | — | — |
| 2024-07-05 | $55.51 | $55.51 | 959,600 | — | — |
| 2024-07-03 | $54.40 | $54.40 | 487,300 | — | — |
| 2024-07-02 | $54.84 | $54.84 | 1,316,800 | — | — |
| 2024-07-01 | $54.70 | $54.70 | 1,951,400 | — | — |
| 2024-06-28 | $54.18 | $54.18 | 7,296,500 | — | — |
| 2024-06-27 | $53.78 | $53.78 | 1,436,300 | — | — |
| 2024-06-26 | $51.75 | $51.75 | 1,846,900 | — | — |
| 2024-06-25 | $52.87 | $52.87 | 958,500 | — | — |
| 2024-06-24 | $53.90 | $53.90 | 1,086,000 | — | — |
| 2024-06-21 | $53.52 | $53.52 | 6,175,300 | — | — |
| 2024-06-20 | $51.82 | $51.82 | 1,080,200 | — | — |
| 2024-06-18 | $51.94 | $51.94 | 1,043,600 | — | — |
| 2024-06-17 | $52.78 | $52.78 | 1,421,700 | — | — |
| 2024-06-14 | $53.93 | $53.93 | 1,182,900 | — | — |
| 2024-06-13 | $52.71 | $52.71 | 1,150,400 | — | — |
| 2024-06-12 | $54.04 | $54.04 | 1,302,500 | — | — |
| 2024-06-11 | $53.29 | $53.29 | 1,235,100 | — | — |
| 2024-06-10 | $54.16 | $54.16 | 2,583,400 | — | — |
| 2024-06-07 | $52.79 | $52.79 | 2,186,500 | — | — |
| 2024-06-06 | $52.28 | $52.28 | 3,019,200 | — | — |
| 2024-06-05 | $54.58 | $54.58 | 5,674,200 | — | — |
| 2024-06-04 | $48.41 | $48.41 | 1,960,900 | — | — |
| 2024-06-03 | $49.87 | $49.87 | 2,487,300 | — | — |
| 2024-05-31 | $48.51 | $48.51 | 2,530,200 | — | — |
| 2024-05-30 | $49.12 | $49.12 | 2,476,400 | — | — |
| 2024-05-29 | $47.86 | $47.86 | 3,316,100 | — | — |
| 2024-05-28 | $48.21 | $48.21 | 3,761,900 | — | — |
| 2024-05-24 | $48.30 | $48.30 | 6,046,900 | — | — |
| 2024-05-23 | $48.98 | $48.98 | 15,413,100 | — | — |
| 2024-05-22 | $59.23 | $59.23 | 1,499,200 | — | — |
| 2024-05-21 | $60.14 | $60.14 | 886,400 | — | — |
| 2024-05-20 | $60.60 | $60.60 | 727,500 | — | — |
| 2024-05-17 | $59.53 | $59.53 | 1,056,700 | — | — |
| 2024-05-16 | $59.92 | $59.92 | 888,800 | — | — |
| 2024-05-15 | $60.50 | $60.50 | 1,267,400 | — | — |
| 2024-05-14 | $59.36 | $59.36 | 2,413,900 | — | — |
| 2024-05-13 | $57.89 | $57.89 | 3,552,200 | — | — |
| 2024-05-10 | $62.10 | $62.10 | 1,343,700 | — | — |
| 2024-05-09 | $64.02 | $64.02 | 2,404,700 | — | — |
| 2024-05-08 | $65.27 | $65.27 | 1,174,600 | — | — |
| 2024-05-07 | $65.28 | $65.28 | 849,300 | — | — |
| 2024-05-06 | $65.05 | $65.05 | 607,000 | — | — |
| 2024-05-03 | $65.27 | $65.27 | 900,200 | — | — |
| 2024-05-02 | $64.34 | $64.34 | 576,700 | — | — |
| 2024-05-01 | $63.37 | $63.37 | 1,232,100 | — | — |
| 2024-04-30 | $61.32 | $61.32 | 2,530,100 | — | — |
| 2024-04-29 | $62.53 | $62.53 | 1,286,300 | — | — |
| 2024-04-26 | $65.34 | $65.34 | 738,100 | — | — |
| 2024-04-25 | $64.80 | $64.80 | 1,112,300 | — | — |
| 2024-04-24 | $66.82 | $66.82 | 807,800 | — | — |
| 2024-04-23 | $65.57 | $65.57 | 1,284,300 | — | — |
| 2024-04-22 | $66.29 | $66.29 | 1,184,300 | — | — |
| 2024-04-19 | $67.55 | $67.55 | 1,607,400 | — | — |
| 2024-04-18 | $67.00 | $67.00 | 1,034,700 | — | — |
| 2024-04-17 | $67.93 | $67.93 | 1,285,900 | — | — |
| 2024-04-16 | $69.00 | $69.00 | 973,200 | — | — |
| 2024-04-15 | $68.00 | $68.00 | 1,516,900 | — | — |
| 2024-04-12 | $71.56 | $71.56 | 789,500 | — | — |
| 2024-04-11 | $73.19 | $73.19 | 788,900 | — | — |
| 2024-04-10 | $74.36 | $74.36 | 803,200 | — | — |
| 2024-04-09 | $75.05 | $75.05 | 1,224,400 | — | — |
| 2024-04-08 | $74.19 | $74.19 | 979,800 | — | — |
| 2024-04-05 | $72.71 | $72.71 | 1,007,100 | — | — |
| 2024-04-04 | $69.18 | $69.18 | 757,900 | — | — |
| 2024-04-03 | $70.92 | $70.92 | 589,400 | — | — |
| 2024-04-02 | $70.97 | $70.97 | 1,037,300 | — | — |
| 2024-04-01 | $73.02 | $73.02 | 1,412,100 | — | — |
| 2024-03-28 | $70.11 | $70.11 | 1,612,700 | — | — |
| 2024-03-27 | $71.41 | $71.41 | 2,483,000 | — | — |
| 2024-03-26 | $71.15 | $71.15 | 4,055,400 | — | — |
| 2024-03-25 | $68.73 | $68.73 | 1,015,800 | — | — |
| 2024-03-22 | $67.42 | $67.42 | 1,411,800 | — | — |
| 2024-03-21 | $66.03 | $66.03 | 1,502,700 | — | — |
| 2024-03-20 | $67.36 | $67.36 | 1,454,300 | — | — |
| 2024-03-19 | $67.59 | $67.59 | 2,510,600 | — | — |
| 2024-03-18 | $63.75 | $63.75 | 2,246,700 | — | — |
| 2024-03-15 | $65.19 | $65.19 | 21,706,000 | — | — |
| 2024-03-14 | $63.75 | $63.75 | 2,761,400 | — | — |
| 2024-03-13 | $64.63 | $64.63 | 2,084,600 | — | — |
| 2024-03-12 | $64.55 | $64.55 | 2,384,900 | — | — |
| 2024-03-11 | $64.39 | $64.39 | 2,626,700 | — | — |
| 2024-03-08 | $65.75 | $65.75 | 1,382,500 | — | — |
| 2024-03-07 | $65.84 | $65.84 | 1,590,300 | — | — |
| 2024-03-06 | $66.88 | $66.88 | 1,800,400 | — | — |
| 2024-03-05 | $66.43 | $66.43 | 2,210,200 | — | — |
| 2024-03-04 | $67.68 | $67.68 | 4,175,400 | — | — |
| 2024-03-01 | $73.98 | $73.98 | 1,645,400 | — | — |
| 2024-02-29 | $72.24 | $72.24 | 1,904,000 | — | — |
| 2024-02-28 | $73.09 | $73.09 | 4,376,900 | — | — |
| 2024-02-27 | $80.99 | $80.99 | 2,367,500 | — | — |
| 2024-02-26 | $79.00 | $79.00 | 1,788,300 | — | — |
| 2024-02-23 | $78.02 | $78.02 | 1,738,500 | — | — |
| 2024-02-22 | $75.59 | $75.59 | 1,168,700 | — | — |
| 2024-02-21 | $76.50 | $76.50 | 974,200 | — | — |
| 2024-02-20 | $76.89 | $76.89 | 1,136,300 | — | — |
| 2024-02-16 | $76.89 | $76.89 | 1,321,300 | — | — |
| 2024-02-15 | $78.56 | $78.56 | 1,704,300 | — | — |
| 2024-02-14 | $76.50 | $76.50 | 1,817,200 | — | — |
| 2024-02-13 | $77.03 | $77.03 | 2,784,700 | — | — |
| 2024-02-12 | $79.30 | $79.30 | 1,345,100 | — | — |
| 2024-02-09 | $76.94 | $76.94 | 1,883,800 | — | — |
| 2024-02-08 | $78.94 | $78.94 | 1,420,900 | — | — |
| 2024-02-07 | $77.12 | $77.12 | 1,427,900 | — | — |
| 2024-02-06 | $80.16 | $80.16 | 977,100 | — | — |
| 2024-02-05 | $80.16 | $80.16 | 2,665,800 | — | — |
| 2024-02-02 | $81.87 | $81.87 | 2,391,600 | — | — |
| 2024-02-01 | $81.25 | $81.25 | 2,678,400 | — | — |
| 2024-01-31 | $78.13 | $78.13 | 1,954,300 | — | — |
| 2024-01-30 | $78.73 | $78.73 | 2,154,100 | — | — |
| 2024-01-29 | $79.99 | $79.99 | 2,472,800 | — | — |
| 2024-01-26 | $82.74 | $82.74 | 1,163,200 | — | — |
| 2024-01-25 | $82.91 | $82.91 | 1,737,800 | — | — |
| 2024-01-24 | $81.77 | $81.77 | 1,723,200 | — | — |
| 2024-01-23 | $84.80 | $84.80 | 1,404,300 | — | — |
| 2024-01-22 | $83.69 | $83.69 | 2,058,000 | — | — |
| 2024-01-19 | $80.96 | $80.96 | 3,382,100 | — | — |
| 2024-01-18 | $82.74 | $82.74 | 2,547,200 | — | — |
| 2024-01-17 | $85.68 | $85.68 | 3,378,900 | — | — |
| 2024-01-16 | $81.19 | $81.19 | 4,057,200 | — | — |
| 2024-01-12 | $85.60 | $85.60 | 4,878,200 | — | — |
| 2024-01-11 | $84.95 | $84.95 | 24,190,600 | — | — |
| 2024-01-10 | $101.63 | $101.63 | 7,236,100 | — | — |
| 2024-01-09 | $101.97 | $101.97 | 11,769,200 | — | — |
| 2024-01-08 | $108.06 | $108.06 | 15,904,500 | — | — |
| 2024-01-05 | $93.73 | $93.73 | 6,530,000 | — | — |
| 2024-01-04 | $88.24 | $88.24 | 5,876,500 | — | — |
| 2024-01-03 | $86.64 | $86.64 | 4,546,100 | — | — |
| 2024-01-02 | $84.12 | $84.12 | 4,437,000 | — | — |