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
- 2020-12-03 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 | $44.77 | $44.77 | 62,200 | — | — |
| 2024-12-30 | $45.03 | $45.03 | 53,600 | — | — |
| 2024-12-27 | $45.65 | $45.65 | 50,400 | — | — |
| 2024-12-26 | $46.65 | $46.65 | 29,800 | — | — |
| 2024-12-24 | $46.43 | $46.43 | 39,600 | — | — |
| 2024-12-23 | $45.95 | $45.95 | 49,800 | — | — |
| 2024-12-20 | $46.19 | $46.19 | 91,200 | — | — |
| 2024-12-19 | $46.13 | $46.13 | 96,700 | — | — |
| 2024-12-18 | $46.99 | $46.99 | 109,200 | — | — |
| 2024-12-17 | $49.57 | $49.57 | 48,600 | — | — |
| 2024-12-16 | $49.52 | $49.52 | 101,800 | — | — |
| 2024-12-13 | $50.25 | $50.25 | 87,000 | — | — |
| 2024-12-12 | $49.97 | $49.97 | 34,600 | — | — |
| 2024-12-11 | $49.75 | $49.75 | 42,400 | — | — |
| 2024-12-10 | $49.90 | $49.90 | 64,500 | — | — |
| 2024-12-09 | $48.71 | $48.71 | 49,000 | — | — |
| 2024-12-06 | $49.21 | $49.21 | 36,300 | — | — |
| 2024-12-05 | $49.60 | $49.60 | 56,500 | — | — |
| 2024-12-04 | $50.02 | $50.02 | 134,000 | — | — |
| 2024-12-03 | $49.53 | $49.53 | 56,600 | — | — |
| 2024-12-02 | $48.81 | $48.81 | 44,700 | — | — |
| 2024-11-29 | $49.87 | $49.87 | 34,000 | — | — |
| 2024-11-27 | $49.36 | $49.36 | 54,000 | — | — |
| 2024-11-26 | $48.86 | $48.86 | 53,100 | — | — |
| 2024-11-25 | $49.60 | $49.60 | 66,100 | — | — |
| 2024-11-22 | $49.03 | $49.03 | 53,000 | — | — |
| 2024-11-21 | $48.52 | $48.52 | 268,100 | — | — |
| 2024-11-20 | $48.05 | $48.05 | 65,600 | — | — |
| 2024-11-19 | $47.56 | $47.56 | 46,900 | — | — |
| 2024-11-18 | $46.98 | $46.98 | 58,900 | — | — |
| 2024-11-15 | $46.83 | $46.83 | 83,300 | — | — |
| 2024-11-14 | $47.46 | $47.46 | 107,000 | — | — |
| 2024-11-13 | $49.84 | $49.84 | 308,000 | — | — |
| 2024-11-12 | $50.04 | $50.04 | 100,800 | — | — |
| 2024-11-11 | $50.14 | $50.14 | 154,200 | — | — |
| 2024-11-08 | $51.45 | $51.45 | 83,700 | — | — |
| 2024-11-07 | $51.18 | $51.18 | 74,000 | — | — |
| 2024-11-06 | $50.49 | $50.49 | 54,000 | — | — |
| 2024-11-05 | $49.49 | $49.49 | 64,000 | — | — |
| 2024-11-04 | $48.04 | $48.04 | 51,100 | — | — |
| 2024-11-01 | $48.39 | $48.39 | 65,600 | — | — |
| 2024-10-31 | $45.66 | $45.66 | 57,600 | — | — |
| 2024-10-30 | $46.23 | $46.23 | 44,400 | — | — |
| 2024-10-29 | $46.34 | $46.34 | 32,200 | — | — |
| 2024-10-28 | $46.22 | $46.22 | 24,800 | — | — |
| 2024-10-25 | $46.06 | $46.06 | 18,800 | — | — |
| 2024-10-24 | $46.06 | $46.06 | 23,500 | — | — |
| 2024-10-23 | $44.96 | $44.96 | 45,700 | — | — |
| 2024-10-22 | $46.28 | $46.28 | 66,900 | — | — |
| 2024-10-21 | $46.29 | $46.29 | 24,100 | — | — |
| 2024-10-18 | $46.15 | $46.15 | 40,000 | — | — |
| 2024-10-17 | $46.00 | $46.00 | 27,200 | — | — |
| 2024-10-16 | $45.49 | $45.49 | 34,000 | — | — |
| 2024-10-15 | $44.87 | $44.87 | 32,800 | — | — |
| 2024-10-14 | $44.76 | $44.76 | 25,100 | — | — |
| 2024-10-11 | $44.51 | $44.51 | 29,300 | — | — |
| 2024-10-10 | $43.54 | $43.54 | 26,800 | — | — |
| 2024-10-09 | $43.75 | $43.75 | 18,900 | — | — |
| 2024-10-08 | $43.41 | $43.41 | 25,400 | — | — |
| 2024-10-07 | $42.73 | $42.73 | 21,100 | — | — |
| 2024-10-04 | $43.36 | $43.36 | 24,300 | — | — |
| 2024-10-03 | $42.37 | $42.37 | 32,900 | — | — |
| 2024-10-02 | $42.55 | $42.55 | 43,100 | — | — |
| 2024-10-01 | $43.64 | $43.64 | 42,600 | — | — |
| 2024-09-30 | $44.20 | $44.20 | 49,400 | — | — |
| 2024-09-27 | $44.36 | $44.36 | 24,900 | — | — |
| 2024-09-26 | $45.12 | $45.12 | 18,200 | — | — |
| 2024-09-25 | $44.71 | $44.71 | 21,500 | — | — |
| 2024-09-24 | $45.26 | $45.26 | 30,500 | — | — |
| 2024-09-23 | $45.50 | $45.50 | 63,600 | — | — |
| 2024-09-20 | $46.57 | $46.57 | 58,700 | — | — |
| 2024-09-19 | $45.21 | $45.21 | 49,000 | — | — |
| 2024-09-18 | $43.48 | $43.48 | 45,900 | — | — |
| 2024-09-17 | $43.05 | $43.05 | 70,700 | — | — |
| 2024-09-16 | $42.90 | $42.90 | 79,700 | — | — |
| 2024-09-13 | $42.47 | $42.47 | 60,500 | — | — |
| 2024-09-12 | $42.17 | $42.17 | 97,000 | — | — |
| 2024-09-11 | $41.29 | $41.29 | 50,300 | — | — |
| 2024-09-10 | $41.65 | $41.65 | 59,800 | — | — |
| 2024-09-09 | $40.78 | $40.78 | 89,600 | — | — |
| 2024-09-06 | $40.12 | $40.12 | 88,400 | — | — |
| 2024-09-05 | $42.79 | $42.79 | 44,800 | — | — |
| 2024-09-04 | $42.59 | $42.59 | 53,200 | — | — |
| 2024-09-03 | $42.69 | $42.69 | 88,500 | — | — |
| 2024-08-30 | $43.14 | $43.14 | 36,500 | — | — |
| 2024-08-29 | $43.16 | $43.16 | 49,600 | — | — |
| 2024-08-28 | $43.00 | $43.00 | 80,900 | — | — |
| 2024-08-27 | $45.65 | $45.65 | 60,300 | — | — |
| 2024-08-26 | $44.85 | $44.85 | 55,600 | — | — |
| 2024-08-23 | $44.20 | $44.20 | 76,200 | — | — |
| 2024-08-22 | $43.45 | $43.45 | 94,400 | — | — |
| 2024-08-21 | $43.77 | $43.77 | 53,200 | — | — |
| 2024-08-20 | $42.53 | $42.53 | 81,700 | — | — |
| 2024-08-19 | $42.42 | $42.42 | 58,600 | — | — |
| 2024-08-16 | $42.14 | $42.14 | 54,200 | — | — |
| 2024-08-15 | $42.06 | $42.06 | 100,100 | — | — |
| 2024-08-14 | $41.16 | $41.16 | 106,600 | — | — |
| 2024-08-13 | $41.93 | $41.93 | 121,400 | — | — |
| 2024-08-12 | $42.26 | $42.26 | 89,400 | — | — |
| 2024-08-09 | $41.79 | $41.79 | 201,000 | — | — |
| 2024-08-08 | $41.74 | $41.74 | 351,200 | — | — |
| 2024-08-07 | $36.50 | $36.50 | 90,600 | — | — |
| 2024-08-06 | $36.60 | $36.60 | 76,100 | — | — |
| 2024-08-05 | $36.25 | $36.25 | 50,500 | — | — |
| 2024-08-02 | $36.75 | $36.75 | 282,500 | — | — |
| 2024-08-01 | $37.86 | $37.86 | 48,400 | — | — |
| 2024-07-31 | $39.77 | $39.77 | 119,900 | — | — |
| 2024-07-30 | $38.23 | $38.23 | 40,600 | — | — |
| 2024-07-29 | $38.32 | $38.32 | 54,500 | — | — |
| 2024-07-26 | $38.26 | $38.26 | 27,200 | — | — |
| 2024-07-25 | $37.82 | $37.82 | 34,600 | — | — |
| 2024-07-24 | $37.81 | $37.81 | 40,900 | — | — |
| 2024-07-23 | $38.44 | $38.44 | 44,500 | — | — |
| 2024-07-22 | $37.87 | $37.87 | 59,600 | — | — |
| 2024-07-19 | $37.42 | $37.42 | 31,000 | — | — |
| 2024-07-18 | $37.00 | $37.00 | 68,100 | — | — |
| 2024-07-17 | $37.52 | $37.52 | 59,700 | — | — |
| 2024-07-16 | $38.85 | $38.85 | 73,000 | — | — |
| 2024-07-15 | $37.97 | $37.97 | 42,200 | — | — |
| 2024-07-12 | $38.31 | $38.31 | 32,900 | — | — |
| 2024-07-11 | $38.01 | $38.01 | 31,500 | — | — |
| 2024-07-10 | $37.87 | $37.87 | 82,900 | — | — |
| 2024-07-09 | $38.02 | $38.02 | 61,000 | — | — |
| 2024-07-08 | $38.31 | $38.31 | 92,400 | — | — |
| 2024-07-05 | $38.04 | $38.04 | 47,400 | — | — |
| 2024-07-03 | $38.72 | $38.72 | 32,200 | — | — |
| 2024-07-02 | $38.52 | $38.52 | 47,700 | — | — |
| 2024-07-01 | $38.06 | $38.06 | 36,800 | — | — |
| 2024-06-28 | $38.63 | $38.63 | 38,200 | — | — |
| 2024-06-27 | $38.54 | $38.54 | 46,800 | — | — |
| 2024-06-26 | $38.13 | $38.13 | 28,800 | — | — |
| 2024-06-25 | $38.03 | $38.03 | 70,500 | — | — |
| 2024-06-24 | $36.87 | $36.87 | 60,900 | — | — |
| 2024-06-21 | $37.01 | $37.01 | 157,300 | — | — |
| 2024-06-20 | $36.88 | $36.88 | 136,500 | — | — |
| 2024-06-18 | $37.37 | $37.37 | 57,800 | — | — |
| 2024-06-17 | $37.84 | $37.84 | 63,300 | — | — |
| 2024-06-14 | $37.78 | $37.78 | 66,200 | — | — |
| 2024-06-13 | $37.78 | $37.78 | 108,500 | — | — |
| 2024-06-12 | $38.19 | $38.19 | 109,900 | — | — |
| 2024-06-11 | $38.07 | $38.07 | 62,800 | — | — |
| 2024-06-10 | $38.00 | $38.00 | 123,500 | — | — |
| 2024-06-07 | $38.01 | $38.01 | 137,800 | — | — |
| 2024-06-06 | $37.22 | $37.22 | 79,300 | — | — |
| 2024-06-05 | $37.29 | $37.29 | 199,700 | — | — |
| 2024-06-04 | $35.92 | $35.92 | 153,900 | — | — |
| 2024-06-03 | $35.63 | $35.63 | 364,000 | — | — |
| 2024-05-31 | $34.39 | $34.39 | 141,200 | — | — |
| 2024-05-30 | $34.63 | $34.63 | 174,800 | — | — |
| 2024-05-29 | $36.23 | $36.23 | 119,400 | — | — |
| 2024-05-28 | $36.69 | $36.69 | 417,600 | — | — |
| 2024-05-24 | $35.78 | $35.78 | 263,700 | — | — |
| 2024-05-23 | $35.80 | $35.80 | 174,200 | — | — |
| 2024-05-22 | $36.55 | $36.55 | 240,400 | — | — |
| 2024-05-21 | $36.63 | $36.63 | 206,800 | — | — |
| 2024-05-20 | $37.47 | $37.47 | 43,400 | — | — |
| 2024-05-17 | $37.26 | $37.26 | 71,500 | — | — |
| 2024-05-16 | $36.97 | $36.97 | 140,400 | — | — |
| 2024-05-15 | $36.80 | $36.80 | 180,600 | — | — |
| 2024-05-14 | $37.35 | $37.35 | 164,400 | — | — |
| 2024-05-13 | $36.26 | $36.26 | 424,500 | — | — |
| 2024-05-10 | $35.81 | $35.81 | 630,900 | — | — |
| 2024-05-09 | $46.45 | $46.45 | 110,800 | — | — |
| 2024-05-08 | $45.97 | $45.97 | 79,400 | — | — |
| 2024-05-07 | $46.95 | $46.95 | 54,800 | — | — |
| 2024-05-06 | $46.66 | $46.66 | 99,800 | — | — |
| 2024-05-03 | $45.62 | $45.62 | 57,900 | — | — |
| 2024-05-02 | $45.14 | $45.14 | 96,400 | — | — |
| 2024-05-01 | $45.09 | $45.09 | 118,100 | — | — |
| 2024-04-30 | $44.78 | $44.78 | 62,700 | — | — |
| 2024-04-29 | $46.48 | $46.48 | 192,400 | — | — |
| 2024-04-26 | $44.72 | $44.72 | 41,300 | — | — |
| 2024-04-25 | $44.00 | $44.00 | 39,200 | — | — |
| 2024-04-24 | $44.55 | $44.55 | 51,500 | — | — |
| 2024-04-23 | $45.03 | $45.03 | 52,300 | — | — |
| 2024-04-22 | $44.14 | $44.14 | 97,700 | — | — |
| 2024-04-19 | $44.49 | $44.49 | 39,800 | — | — |
| 2024-04-18 | $44.46 | $44.46 | 51,100 | — | — |
| 2024-04-17 | $44.14 | $44.14 | 76,300 | — | — |
| 2024-04-16 | $44.16 | $44.16 | 93,100 | — | — |
| 2024-04-15 | $43.28 | $43.28 | 57,700 | — | — |
| 2024-04-12 | $44.94 | $44.94 | 52,400 | — | — |
| 2024-04-11 | $46.50 | $46.50 | 37,100 | — | — |
| 2024-04-10 | $46.37 | $46.37 | 33,600 | — | — |
| 2024-04-09 | $47.56 | $47.56 | 28,300 | — | — |
| 2024-04-08 | $47.95 | $47.95 | 44,400 | — | — |
| 2024-04-05 | $47.91 | $47.91 | 59,200 | — | — |
| 2024-04-04 | $47.69 | $47.69 | 66,300 | — | — |
| 2024-04-03 | $47.47 | $47.47 | 72,100 | — | — |
| 2024-04-02 | $47.23 | $47.23 | 151,100 | — | — |
| 2024-04-01 | $48.91 | $48.91 | 53,700 | — | — |
| 2024-03-28 | $48.98 | $48.98 | 68,400 | — | — |
| 2024-03-27 | $50.00 | $50.00 | 78,600 | — | — |
| 2024-03-26 | $49.84 | $49.84 | 61,800 | — | — |
| 2024-03-25 | $50.42 | $50.42 | 72,800 | — | — |
| 2024-03-22 | $50.35 | $50.35 | 57,200 | — | — |
| 2024-03-21 | $51.43 | $51.43 | 66,700 | — | — |
| 2024-03-20 | $51.45 | $51.45 | 74,100 | — | — |
| 2024-03-19 | $50.54 | $50.54 | 67,900 | — | — |
| 2024-03-18 | $51.14 | $51.14 | 67,000 | — | — |
| 2024-03-15 | $51.93 | $51.93 | 67,600 | — | — |
| 2024-03-14 | $52.55 | $52.55 | 139,800 | — | — |
| 2024-03-13 | $51.58 | $51.58 | 76,200 | — | — |
| 2024-03-12 | $52.47 | $52.47 | 93,400 | — | — |
| 2024-03-11 | $52.39 | $52.39 | 109,800 | — | — |
| 2024-03-08 | $52.09 | $52.09 | 176,200 | — | — |
| 2024-03-07 | $52.77 | $52.77 | 415,500 | — | — |
| 2024-03-06 | $52.46 | $52.46 | 168,900 | — | — |
| 2024-03-05 | $52.06 | $52.06 | 212,400 | — | — |
| 2024-03-04 | $54.22 | $54.22 | 119,700 | — | — |
| 2024-03-01 | $53.84 | $53.84 | 247,600 | — | — |
| 2024-02-29 | $54.50 | $54.50 | 94,500 | — | — |
| 2024-02-28 | $53.84 | $53.84 | 72,300 | — | — |
| 2024-02-27 | $54.28 | $54.28 | 125,800 | — | — |
| 2024-02-26 | $53.02 | $53.02 | 115,700 | — | — |
| 2024-02-23 | $53.39 | $53.39 | 571,900 | — | — |
| 2024-02-22 | $45.88 | $45.88 | 90,100 | — | — |
| 2024-02-21 | $45.94 | $45.94 | 101,200 | — | — |
| 2024-02-20 | $45.96 | $45.96 | 125,900 | — | — |
| 2024-02-16 | $45.55 | $45.55 | 58,500 | — | — |
| 2024-02-15 | $45.80 | $45.80 | 60,900 | — | — |
| 2024-02-14 | $45.93 | $45.93 | 29,400 | — | — |
| 2024-02-13 | $44.32 | $44.32 | 50,000 | — | — |
| 2024-02-12 | $45.47 | $45.47 | 39,800 | — | — |
| 2024-02-09 | $46.19 | $46.19 | 65,800 | — | — |
| 2024-02-08 | $45.37 | $45.37 | 59,900 | — | — |
| 2024-02-07 | $44.55 | $44.55 | 64,200 | — | — |
| 2024-02-06 | $42.99 | $42.99 | 89,800 | — | — |
| 2024-02-05 | $41.81 | $41.81 | 123,600 | — | — |
| 2024-02-02 | $43.56 | $43.56 | 65,700 | — | — |
| 2024-02-01 | $44.31 | $44.31 | 98,700 | — | — |
| 2024-01-31 | $43.95 | $43.95 | 62,500 | — | — |
| 2024-01-30 | $45.53 | $45.53 | 53,400 | — | — |
| 2024-01-29 | $46.15 | $46.15 | 66,200 | — | — |
| 2024-01-26 | $44.59 | $44.59 | 43,500 | — | — |
| 2024-01-25 | $45.22 | $45.22 | 63,800 | — | — |
| 2024-01-24 | $44.22 | $44.22 | 53,600 | — | — |
| 2024-01-23 | $44.81 | $44.81 | 55,000 | — | — |
| 2024-01-22 | $45.15 | $45.15 | 33,800 | — | — |
| 2024-01-19 | $46.17 | $46.17 | 67,000 | — | — |
| 2024-01-18 | $46.05 | $46.05 | 92,900 | — | — |
| 2024-01-17 | $45.44 | $45.44 | 71,600 | — | — |
| 2024-01-16 | $44.59 | $44.59 | 86,400 | — | — |
| 2024-01-12 | $46.31 | $46.31 | 61,500 | — | — |
| 2024-01-11 | $46.82 | $46.82 | 52,200 | — | — |
| 2024-01-10 | $47.14 | $47.14 | 58,600 | — | — |
| 2024-01-09 | $46.02 | $46.02 | 65,500 | — | — |
| 2024-01-08 | $45.52 | $45.52 | 75,900 | — | — |
| 2024-01-05 | $43.77 | $43.77 | 143,900 | — | — |
| 2024-01-04 | $44.94 | $44.94 | 111,000 | — | — |
| 2024-01-03 | $44.27 | $44.27 | 124,200 | — | — |
| 2024-01-02 | $44.94 | $44.94 | 110,000 | — | — |