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
- 2019-07-25 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 | $37.20 | $37.20 | 6,563,200 | — | — |
| 2024-12-30 | $37.10 | $37.10 | 6,430,000 | — | — |
| 2024-12-27 | $37.92 | $37.92 | 4,366,200 | — | — |
| 2024-12-26 | $38.46 | $38.46 | 4,777,200 | — | — |
| 2024-12-24 | $38.57 | $38.57 | 3,171,200 | — | — |
| 2024-12-23 | $38.34 | $38.34 | 8,111,000 | — | — |
| 2024-12-20 | $40.35 | $40.35 | 12,514,900 | — | — |
| 2024-12-19 | $39.40 | $39.40 | 9,804,400 | — | — |
| 2024-12-18 | $38.75 | $38.75 | 9,938,200 | — | — |
| 2024-12-17 | $40.72 | $40.72 | 12,900,500 | — | — |
| 2024-12-16 | $39.24 | $39.24 | 7,540,400 | — | — |
| 2024-12-13 | $39.88 | $39.88 | 10,980,100 | — | — |
| 2024-12-12 | $41.47 | $41.47 | 5,247,800 | — | — |
| 2024-12-11 | $41.65 | $41.65 | 5,033,800 | — | — |
| 2024-12-10 | $41.70 | $41.70 | 5,668,400 | — | — |
| 2024-12-09 | $42.48 | $42.48 | 8,211,300 | — | — |
| 2024-12-06 | $44.26 | $44.26 | 11,350,500 | — | — |
| 2024-12-05 | $44.84 | $44.84 | 6,094,700 | — | — |
| 2024-12-04 | $44.77 | $44.77 | 10,968,600 | — | — |
| 2024-12-03 | $43.97 | $43.97 | 4,666,900 | — | — |
| 2024-12-02 | $43.93 | $43.93 | 6,108,800 | — | — |
| 2024-11-29 | $43.65 | $43.65 | 3,610,700 | — | — |
| 2024-11-27 | $43.03 | $43.03 | 6,484,700 | — | — |
| 2024-11-26 | $43.06 | $43.06 | 5,694,100 | — | — |
| 2024-11-25 | $43.00 | $43.00 | 9,387,300 | — | — |
| 2024-11-22 | $43.09 | $43.09 | 7,618,400 | — | — |
| 2024-11-21 | $43.55 | $43.55 | 6,107,700 | — | — |
| 2024-11-20 | $43.80 | $43.80 | 6,420,600 | — | — |
| 2024-11-19 | $43.21 | $43.21 | 7,812,600 | — | — |
| 2024-11-18 | $42.35 | $42.35 | 12,760,000 | — | — |
| 2024-11-15 | $39.84 | $39.84 | 11,524,600 | — | — |
| 2024-11-14 | $41.14 | $41.14 | 6,573,500 | — | — |
| 2024-11-13 | $41.88 | $41.88 | 9,168,900 | — | — |
| 2024-11-12 | $41.71 | $41.71 | 12,019,900 | — | — |
| 2024-11-11 | $43.21 | $43.21 | 18,493,100 | — | — |
| 2024-11-08 | $40.13 | $40.13 | 30,274,900 | — | — |
| 2024-11-07 | $38.98 | $38.98 | 25,107,800 | — | — |
| 2024-11-06 | $38.25 | $38.25 | 13,211,700 | — | — |
| 2024-11-05 | $36.45 | $36.45 | 6,914,500 | — | — |
| 2024-11-04 | $35.69 | $35.69 | 6,489,500 | — | — |
| 2024-11-01 | $35.69 | $35.69 | 5,484,000 | — | — |
| 2024-10-31 | $35.32 | $35.32 | 7,213,700 | — | — |
| 2024-10-30 | $36.87 | $36.87 | 4,831,900 | — | — |
| 2024-10-29 | $36.77 | $36.77 | 6,928,700 | — | — |
| 2024-10-28 | $36.56 | $36.56 | 7,903,800 | — | — |
| 2024-10-25 | $36.47 | $36.47 | 8,753,400 | — | — |
| 2024-10-24 | $36.78 | $36.78 | 4,091,000 | — | — |
| 2024-10-23 | $36.60 | $36.60 | 4,120,300 | — | — |
| 2024-10-22 | $37.67 | $37.67 | 5,420,200 | — | — |
| 2024-10-21 | $37.16 | $37.16 | 11,964,600 | — | — |
| 2024-10-18 | $38.46 | $38.46 | 7,605,800 | — | — |
| 2024-10-17 | $37.65 | $37.65 | 7,753,600 | — | — |
| 2024-10-16 | $37.20 | $37.20 | 6,953,200 | — | — |
| 2024-10-15 | $38.14 | $38.14 | 6,921,800 | — | — |
| 2024-10-14 | $37.93 | $37.93 | 7,343,100 | — | — |
| 2024-10-11 | $38.44 | $38.44 | 8,410,700 | — | — |
| 2024-10-10 | $38.04 | $38.04 | 4,920,600 | — | — |
| 2024-10-09 | $38.28 | $38.28 | 5,402,100 | — | — |
| 2024-10-08 | $37.50 | $37.50 | 6,697,700 | — | — |
| 2024-10-07 | $37.80 | $37.80 | 8,345,100 | — | — |
| 2024-10-04 | $39.28 | $39.28 | 6,753,900 | — | — |
| 2024-10-03 | $38.00 | $38.00 | 6,079,600 | — | — |
| 2024-10-02 | $37.67 | $37.67 | 7,181,500 | — | — |
| 2024-10-01 | $38.25 | $38.25 | 9,536,400 | — | — |
| 2024-09-30 | $39.20 | $39.20 | 7,820,200 | — | — |
| 2024-09-27 | $40.36 | $40.36 | 7,163,100 | — | — |
| 2024-09-26 | $40.94 | $40.94 | 9,379,400 | — | — |
| 2024-09-25 | $41.10 | $41.10 | 19,885,200 | — | — |
| 2024-09-24 | $39.14 | $39.14 | 8,056,500 | — | — |
| 2024-09-23 | $39.63 | $39.63 | 9,223,200 | — | — |
| 2024-09-20 | $39.28 | $39.28 | 7,375,500 | — | — |
| 2024-09-19 | $39.27 | $39.27 | 7,430,000 | — | — |
| 2024-09-18 | $38.07 | $38.07 | 8,237,300 | — | — |
| 2024-09-17 | $38.95 | $38.95 | 9,093,100 | — | — |
| 2024-09-16 | $38.24 | $38.24 | 8,610,700 | — | — |
| 2024-09-13 | $37.80 | $37.80 | 9,946,100 | — | — |
| 2024-09-12 | $38.59 | $38.59 | 12,731,100 | — | — |
| 2024-09-11 | $38.44 | $38.44 | 12,209,000 | — | — |
| 2024-09-10 | $36.61 | $36.61 | 9,705,400 | — | — |
| 2024-09-09 | $36.11 | $36.11 | 8,176,600 | — | — |
| 2024-09-06 | $35.11 | $35.11 | 9,822,400 | — | — |
| 2024-09-05 | $35.73 | $35.73 | 9,079,400 | — | — |
| 2024-09-04 | $34.28 | $34.28 | 5,708,400 | — | — |
| 2024-09-03 | $33.65 | $33.65 | 7,667,900 | — | — |
| 2024-08-30 | $34.50 | $34.50 | 7,568,800 | — | — |
| 2024-08-29 | $33.89 | $33.89 | 7,191,600 | — | — |
| 2024-08-28 | $34.35 | $34.35 | 6,182,600 | — | — |
| 2024-08-27 | $35.33 | $35.33 | 5,445,700 | — | — |
| 2024-08-26 | $35.09 | $35.09 | 7,566,000 | — | — |
| 2024-08-23 | $36.37 | $36.37 | 7,270,700 | — | — |
| 2024-08-22 | $35.25 | $35.25 | 7,194,000 | — | — |
| 2024-08-21 | $35.92 | $35.92 | 8,820,100 | — | — |
| 2024-08-20 | $34.80 | $34.80 | 8,744,100 | — | — |
| 2024-08-19 | $34.41 | $34.41 | 7,283,000 | — | — |
| 2024-08-16 | $34.14 | $34.14 | 9,454,300 | — | — |
| 2024-08-15 | $34.14 | $34.14 | 13,762,300 | — | — |
| 2024-08-14 | $32.06 | $32.06 | 21,549,800 | — | — |
| 2024-08-13 | $31.44 | $31.44 | 13,451,800 | — | — |
| 2024-08-12 | $29.85 | $29.85 | 8,696,000 | — | — |
| 2024-08-09 | $30.34 | $30.34 | 8,549,300 | — | — |
| 2024-08-08 | $30.54 | $30.54 | 7,992,900 | — | — |
| 2024-08-07 | $30.14 | $30.14 | 11,303,400 | — | — |
| 2024-08-06 | $31.38 | $31.38 | 10,401,000 | — | — |
| 2024-08-05 | $31.80 | $31.80 | 17,236,000 | — | — |
| 2024-08-02 | $32.02 | $32.02 | 23,078,900 | — | — |
| 2024-08-01 | $35.49 | $35.49 | 16,267,900 | — | — |
| 2024-07-31 | $36.95 | $36.95 | 8,311,600 | — | — |
| 2024-07-30 | $35.87 | $35.87 | 7,613,900 | — | — |
| 2024-07-29 | $36.73 | $36.73 | 7,040,800 | — | — |
| 2024-07-26 | $36.30 | $36.30 | 4,833,500 | — | — |
| 2024-07-25 | $35.78 | $35.78 | 5,666,100 | — | — |
| 2024-07-24 | $35.86 | $35.86 | 6,939,900 | — | — |
| 2024-07-23 | $37.78 | $37.78 | 4,517,900 | — | — |
| 2024-07-22 | $36.84 | $36.84 | 8,270,100 | — | — |
| 2024-07-19 | $36.93 | $36.93 | 5,891,300 | — | — |
| 2024-07-18 | $36.67 | $36.67 | 7,846,200 | — | — |
| 2024-07-17 | $38.35 | $38.35 | 8,479,900 | — | — |
| 2024-07-16 | $39.81 | $39.81 | 7,060,600 | — | — |
| 2024-07-15 | $39.48 | $39.48 | 10,799,000 | — | — |
| 2024-07-12 | $37.86 | $37.86 | 7,911,100 | — | — |
| 2024-07-11 | $37.15 | $37.15 | 6,357,300 | — | — |
| 2024-07-10 | $36.64 | $36.64 | 6,985,400 | — | — |
| 2024-07-09 | $36.74 | $36.74 | 7,042,500 | — | — |
| 2024-07-08 | $37.59 | $37.59 | 7,395,100 | — | — |
| 2024-07-05 | $37.07 | $37.07 | 5,939,500 | — | — |
| 2024-07-03 | $37.44 | $37.44 | 4,486,700 | — | — |
| 2024-07-02 | $36.94 | $36.94 | 7,648,600 | — | — |
| 2024-07-01 | $37.30 | $37.30 | 10,225,900 | — | — |
| 2024-06-28 | $38.17 | $38.17 | 13,803,600 | — | — |
| 2024-06-27 | $37.11 | $37.11 | 7,758,900 | — | — |
| 2024-06-26 | $37.67 | $37.67 | 12,200,900 | — | — |
| 2024-06-25 | $38.00 | $38.00 | 12,892,300 | — | — |
| 2024-06-24 | $40.01 | $40.01 | 10,177,800 | — | — |
| 2024-06-21 | $41.99 | $41.99 | 16,372,800 | — | — |
| 2024-06-20 | $43.00 | $43.00 | 11,603,200 | — | — |
| 2024-06-18 | $43.25 | $43.25 | 10,585,700 | — | — |
| 2024-06-17 | $41.95 | $41.95 | 17,104,000 | — | — |
| 2024-06-14 | $38.91 | $38.91 | 7,306,000 | — | — |
| 2024-06-13 | $38.98 | $38.98 | 7,929,800 | — | — |
| 2024-06-12 | $38.89 | $38.89 | 10,334,100 | — | — |
| 2024-06-11 | $38.24 | $38.24 | 7,042,800 | — | — |
| 2024-06-10 | $38.05 | $38.05 | 9,132,000 | — | — |
| 2024-06-07 | $36.89 | $36.89 | 6,448,800 | — | — |
| 2024-06-06 | $37.56 | $37.56 | 10,193,100 | — | — |
| 2024-06-05 | $36.66 | $36.66 | 11,389,000 | — | — |
| 2024-06-04 | $35.52 | $35.52 | 11,110,000 | — | — |
| 2024-06-03 | $35.52 | $35.52 | 11,956,500 | — | — |
| 2024-05-31 | $35.13 | $35.13 | 13,213,200 | — | — |
| 2024-05-30 | $35.82 | $35.82 | 10,453,200 | — | — |
| 2024-05-29 | $35.96 | $35.96 | 13,235,900 | — | — |
| 2024-05-28 | $36.61 | $36.61 | 42,197,600 | — | — |
| 2024-05-24 | $40.81 | $40.81 | 7,234,300 | — | — |
| 2024-05-23 | $40.60 | $40.60 | 16,905,600 | — | — |
| 2024-05-22 | $41.90 | $41.90 | 10,008,000 | — | — |
| 2024-05-21 | $43.38 | $43.38 | 9,550,200 | — | — |
| 2024-05-20 | $44.72 | $44.72 | 5,042,300 | — | — |
| 2024-05-17 | $44.21 | $44.21 | 5,715,500 | — | — |
| 2024-05-16 | $44.97 | $44.97 | 6,885,400 | — | — |
| 2024-05-15 | $46.15 | $46.15 | 9,575,800 | — | — |
| 2024-05-14 | $44.13 | $44.13 | 6,186,000 | — | — |
| 2024-05-13 | $43.21 | $43.21 | 5,648,600 | — | — |
| 2024-05-10 | $43.27 | $43.27 | 6,904,200 | — | — |
| 2024-05-09 | $44.03 | $44.03 | 5,895,100 | — | — |
| 2024-05-08 | $42.81 | $42.81 | 5,918,900 | — | — |
| 2024-05-07 | $43.30 | $43.30 | 9,965,200 | — | — |
| 2024-05-06 | $44.07 | $44.07 | 14,642,900 | — | — |
| 2024-05-03 | $41.82 | $41.82 | 27,186,800 | — | — |
| 2024-05-02 | $43.03 | $43.03 | 15,550,700 | — | — |
| 2024-05-01 | $41.82 | $41.82 | 9,322,700 | — | — |
| 2024-04-30 | $41.56 | $41.56 | 6,773,500 | — | — |
| 2024-04-29 | $42.78 | $42.78 | 9,577,100 | — | — |
| 2024-04-26 | $43.13 | $43.13 | 9,078,000 | — | — |
| 2024-04-25 | $41.09 | $41.09 | 7,690,100 | — | — |
| 2024-04-24 | $40.85 | $40.85 | 6,701,300 | — | — |
| 2024-04-23 | $41.21 | $41.21 | 7,082,800 | — | — |
| 2024-04-22 | $40.55 | $40.55 | 8,204,500 | — | — |
| 2024-04-19 | $40.68 | $40.68 | 11,690,500 | — | — |
| 2024-04-18 | $41.64 | $41.64 | 10,902,800 | — | — |
| 2024-04-17 | $42.21 | $42.21 | 13,366,100 | — | — |
| 2024-04-16 | $44.94 | $44.94 | 10,623,600 | — | — |
| 2024-04-15 | $43.72 | $43.72 | 7,450,700 | — | — |
| 2024-04-12 | $44.22 | $44.22 | 6,673,600 | — | — |
| 2024-04-11 | $45.44 | $45.44 | 5,145,200 | — | — |
| 2024-04-10 | $44.98 | $44.98 | 7,650,900 | — | — |
| 2024-04-09 | $45.54 | $45.54 | 7,167,600 | — | — |
| 2024-04-08 | $45.51 | $45.51 | 10,143,300 | — | — |
| 2024-04-05 | $47.20 | $47.20 | 12,985,300 | — | — |
| 2024-04-04 | $45.37 | $45.37 | 16,472,500 | — | — |
| 2024-04-03 | $44.76 | $44.76 | 8,259,200 | — | — |
| 2024-04-02 | $44.71 | $44.71 | 10,422,800 | — | — |
| 2024-04-01 | $44.94 | $44.94 | 9,038,800 | — | — |
| 2024-03-28 | $45.41 | $45.41 | 11,663,900 | — | — |
| 2024-03-27 | $45.35 | $45.35 | 30,426,700 | — | — |
| 2024-03-26 | $48.68 | $48.68 | 9,797,600 | — | — |
| 2024-03-25 | $47.32 | $47.32 | 7,830,300 | — | — |
| 2024-03-22 | $47.20 | $47.20 | 9,597,800 | — | — |
| 2024-03-21 | $47.95 | $47.95 | 15,299,600 | — | — |
| 2024-03-20 | $46.27 | $46.27 | 16,165,900 | — | — |
| 2024-03-19 | $43.78 | $43.78 | 9,023,900 | — | — |
| 2024-03-18 | $43.52 | $43.52 | 12,015,800 | — | — |
| 2024-03-15 | $41.78 | $41.78 | 8,657,400 | — | — |
| 2024-03-14 | $42.11 | $42.11 | 6,405,600 | — | — |
| 2024-03-13 | $42.24 | $42.24 | 8,342,400 | — | — |
| 2024-03-12 | $42.34 | $42.34 | 8,393,800 | — | — |
| 2024-03-11 | $41.62 | $41.62 | 7,404,700 | — | — |
| 2024-03-08 | $41.74 | $41.74 | 10,334,400 | — | — |
| 2024-03-07 | $42.58 | $42.58 | 7,887,900 | — | — |
| 2024-03-06 | $41.63 | $41.63 | 7,788,000 | — | — |
| 2024-03-05 | $42.62 | $42.62 | 9,287,600 | — | — |
| 2024-03-04 | $44.87 | $44.87 | 13,639,800 | — | — |
| 2024-03-01 | $43.53 | $43.53 | 6,388,600 | — | — |
| 2024-02-29 | $43.32 | $43.32 | 9,665,100 | — | — |
| 2024-02-28 | $42.33 | $42.33 | 8,178,200 | — | — |
| 2024-02-27 | $41.48 | $41.48 | 10,007,500 | — | — |
| 2024-02-26 | $40.35 | $40.35 | 10,031,200 | — | — |
| 2024-02-23 | $41.28 | $41.28 | 15,689,900 | — | — |
| 2024-02-22 | $40.84 | $40.84 | 12,686,700 | — | — |
| 2024-02-21 | $40.75 | $40.75 | 12,340,400 | — | — |
| 2024-02-20 | $41.32 | $41.32 | 18,770,100 | — | — |
| 2024-02-16 | $44.57 | $44.57 | 33,968,300 | — | — |
| 2024-02-15 | $44.46 | $44.46 | 23,480,200 | — | — |
| 2024-02-14 | $43.88 | $43.88 | 10,661,800 | — | — |
| 2024-02-13 | $42.69 | $42.69 | 13,093,000 | — | — |
| 2024-02-12 | $43.61 | $43.61 | 15,520,400 | — | — |
| 2024-02-09 | $43.38 | $43.38 | 15,681,700 | — | — |
| 2024-02-08 | $42.81 | $42.81 | 10,786,400 | — | — |
| 2024-02-07 | $42.60 | $42.60 | 9,010,200 | — | — |
| 2024-02-06 | $41.74 | $41.74 | 10,630,300 | — | — |
| 2024-02-05 | $41.95 | $41.95 | 11,129,000 | — | — |
| 2024-02-02 | $41.59 | $41.59 | 13,374,100 | — | — |
| 2024-02-01 | $40.65 | $40.65 | 10,900,300 | — | — |
| 2024-01-31 | $39.05 | $39.05 | 10,725,900 | — | — |
| 2024-01-30 | $40.29 | $40.29 | 13,174,600 | — | — |
| 2024-01-29 | $39.91 | $39.91 | 17,802,300 | — | — |
| 2024-01-26 | $38.48 | $38.48 | 7,594,400 | — | — |
| 2024-01-25 | $38.69 | $38.69 | 8,599,500 | — | — |
| 2024-01-24 | $38.46 | $38.46 | 23,520,500 | — | — |
| 2024-01-23 | $38.29 | $38.29 | 9,416,800 | — | — |
| 2024-01-22 | $37.94 | $37.94 | 9,967,300 | — | — |
| 2024-01-19 | $37.62 | $37.62 | 14,747,400 | — | — |
| 2024-01-18 | $37.54 | $37.54 | 26,372,500 | — | — |
| 2024-01-17 | $35.07 | $35.07 | 20,757,100 | — | — |
| 2024-01-16 | $33.66 | $33.66 | 7,881,700 | — | — |
| 2024-01-12 | $32.95 | $32.95 | 7,766,200 | — | — |
| 2024-01-11 | $33.43 | $33.43 | 7,814,100 | — | — |
| 2024-01-10 | $33.57 | $33.57 | 8,623,700 | — | — |
| 2024-01-09 | $34.24 | $34.24 | 11,653,700 | — | — |
| 2024-01-08 | $33.61 | $33.61 | 11,280,000 | — | — |
| 2024-01-05 | $33.18 | $33.18 | 7,695,100 | — | — |
| 2024-01-04 | $32.88 | $32.88 | 11,181,100 | — | — |
| 2024-01-03 | $32.21 | $32.21 | 13,075,200 | — | — |
| 2024-01-02 | $33.58 | $33.58 | 11,909,500 | — | — |