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
- 2021-06-24 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 | $53.39 | $53.39 | 1,447,100 | — | — |
| 2024-12-30 | $53.46 | $53.46 | 2,880,600 | — | — |
| 2024-12-27 | $57.78 | $57.78 | 1,602,100 | — | — |
| 2024-12-26 | $58.42 | $58.42 | 1,533,900 | — | — |
| 2024-12-24 | $58.27 | $58.27 | 983,000 | — | — |
| 2024-12-23 | $58.18 | $58.18 | 2,923,400 | — | — |
| 2024-12-20 | $57.83 | $57.83 | 7,962,500 | — | — |
| 2024-12-19 | $55.18 | $55.18 | 3,123,800 | — | — |
| 2024-12-18 | $52.19 | $52.19 | 2,271,300 | — | — |
| 2024-12-17 | $52.70 | $52.70 | 1,517,900 | — | — |
| 2024-12-16 | $53.28 | $53.28 | 1,408,800 | — | — |
| 2024-12-13 | $52.14 | $52.14 | 1,467,100 | — | — |
| 2024-12-12 | $52.70 | $52.70 | 1,413,500 | — | — |
| 2024-12-11 | $52.54 | $52.54 | 1,179,400 | — | — |
| 2024-12-10 | $52.90 | $52.90 | 1,980,700 | — | — |
| 2024-12-09 | $53.83 | $53.83 | 1,684,800 | — | — |
| 2024-12-06 | $55.53 | $55.53 | 1,621,300 | — | — |
| 2024-12-05 | $55.32 | $55.32 | 1,442,400 | — | — |
| 2024-12-04 | $54.20 | $54.20 | 1,594,000 | — | — |
| 2024-12-03 | $54.20 | $54.20 | 1,264,600 | — | — |
| 2024-12-02 | $53.41 | $53.41 | 1,353,400 | — | — |
| 2024-11-29 | $53.00 | $53.00 | 859,100 | — | — |
| 2024-11-27 | $53.39 | $53.39 | 2,064,200 | — | — |
| 2024-11-26 | $53.54 | $53.54 | 3,571,200 | — | — |
| 2024-11-25 | $48.75 | $48.75 | 2,747,900 | — | — |
| 2024-11-22 | $48.20 | $48.20 | 2,135,600 | — | — |
| 2024-11-21 | $48.00 | $48.00 | 2,732,100 | — | — |
| 2024-11-20 | $49.90 | $49.90 | 2,337,100 | — | — |
| 2024-11-19 | $51.53 | $51.53 | 2,262,400 | — | — |
| 2024-11-18 | $52.21 | $52.21 | 1,812,300 | — | — |
| 2024-11-15 | $49.40 | $49.40 | 3,180,900 | — | — |
| 2024-11-14 | $52.04 | $52.04 | 2,218,900 | — | — |
| 2024-11-13 | $52.86 | $52.86 | 4,317,300 | — | — |
| 2024-11-12 | $58.05 | $58.05 | 3,720,400 | — | — |
| 2024-11-11 | $61.25 | $61.25 | 5,378,100 | — | — |
| 2024-11-08 | $58.25 | $58.25 | 8,543,200 | — | — |
| 2024-11-07 | $43.42 | $43.42 | 2,891,300 | — | — |
| 2024-11-06 | $42.35 | $42.35 | 1,246,200 | — | — |
| 2024-11-05 | $41.94 | $41.94 | 860,600 | — | — |
| 2024-11-04 | $41.82 | $41.82 | 1,158,100 | — | — |
| 2024-11-01 | $42.35 | $42.35 | 904,600 | — | — |
| 2024-10-31 | $41.74 | $41.74 | 1,033,400 | — | — |
| 2024-10-30 | $41.99 | $41.99 | 817,100 | — | — |
| 2024-10-29 | $41.88 | $41.88 | 834,000 | — | — |
| 2024-10-28 | $41.42 | $41.42 | 590,100 | — | — |
| 2024-10-25 | $41.25 | $41.25 | 870,300 | — | — |
| 2024-10-24 | $41.47 | $41.47 | 953,000 | — | — |
| 2024-10-23 | $41.42 | $41.42 | 1,072,800 | — | — |
| 2024-10-22 | $42.16 | $42.16 | 1,064,100 | — | — |
| 2024-10-21 | $41.95 | $41.95 | 1,980,700 | — | — |
| 2024-10-18 | $43.50 | $43.50 | 914,600 | — | — |
| 2024-10-17 | $42.86 | $42.86 | 1,284,300 | — | — |
| 2024-10-16 | $44.41 | $44.41 | 1,190,500 | — | — |
| 2024-10-15 | $43.86 | $43.86 | 2,205,300 | — | — |
| 2024-10-14 | $41.96 | $41.96 | 1,463,500 | — | — |
| 2024-10-11 | $43.31 | $43.31 | 1,157,000 | — | — |
| 2024-10-10 | $43.35 | $43.35 | 1,705,300 | — | — |
| 2024-10-09 | $44.00 | $44.00 | 1,690,300 | — | — |
| 2024-10-08 | $44.34 | $44.34 | 1,276,400 | — | — |
| 2024-10-07 | $43.22 | $43.22 | 1,543,900 | — | — |
| 2024-10-04 | $43.83 | $43.83 | 785,600 | — | — |
| 2024-10-03 | $43.37 | $43.37 | 1,299,900 | — | — |
| 2024-10-02 | $43.49 | $43.49 | 992,900 | — | — |
| 2024-10-01 | $43.20 | $43.20 | 1,129,500 | — | — |
| 2024-09-30 | $43.57 | $43.57 | 1,699,900 | — | — |
| 2024-09-27 | $42.90 | $42.90 | 1,961,000 | — | — |
| 2024-09-26 | $42.53 | $42.53 | 1,933,700 | — | — |
| 2024-09-25 | $41.87 | $41.87 | 1,646,000 | — | — |
| 2024-09-24 | $41.37 | $41.37 | 1,298,500 | — | — |
| 2024-09-23 | $41.50 | $41.50 | 1,605,600 | — | — |
| 2024-09-20 | $40.88 | $40.88 | 2,355,300 | — | — |
| 2024-09-19 | $40.63 | $40.63 | 1,307,400 | — | — |
| 2024-09-18 | $40.06 | $40.06 | 1,596,200 | — | — |
| 2024-09-17 | $40.16 | $40.16 | 2,173,600 | — | — |
| 2024-09-16 | $39.44 | $39.44 | 1,247,600 | — | — |
| 2024-09-13 | $39.32 | $39.32 | 2,081,700 | — | — |
| 2024-09-12 | $38.22 | $38.22 | 2,166,000 | — | — |
| 2024-09-11 | $36.83 | $36.83 | 996,300 | — | — |
| 2024-09-10 | $36.54 | $36.54 | 1,312,600 | — | — |
| 2024-09-09 | $36.93 | $36.93 | 1,273,900 | — | — |
| 2024-09-06 | $36.34 | $36.34 | 1,261,500 | — | — |
| 2024-09-05 | $35.70 | $35.70 | 1,235,200 | — | — |
| 2024-09-04 | $36.17 | $36.17 | 769,400 | — | — |
| 2024-09-03 | $35.90 | $35.90 | 1,412,500 | — | — |
| 2024-08-30 | $36.78 | $36.78 | 1,338,400 | — | — |
| 2024-08-29 | $36.69 | $36.69 | 1,570,200 | — | — |
| 2024-08-28 | $36.52 | $36.52 | 1,696,900 | — | — |
| 2024-08-27 | $36.74 | $36.74 | 1,097,200 | — | — |
| 2024-08-26 | $36.64 | $36.64 | 1,349,000 | — | — |
| 2024-08-23 | $36.51 | $36.51 | 1,178,500 | — | — |
| 2024-08-22 | $36.26 | $36.26 | 1,631,300 | — | — |
| 2024-08-21 | $36.43 | $36.43 | 1,281,800 | — | — |
| 2024-08-20 | $36.23 | $36.23 | 1,767,000 | — | — |
| 2024-08-19 | $36.03 | $36.03 | 1,659,500 | — | — |
| 2024-08-16 | $35.75 | $35.75 | 2,324,800 | — | — |
| 2024-08-15 | $34.97 | $34.97 | 3,539,400 | — | — |
| 2024-08-14 | $35.49 | $35.49 | 1,839,200 | — | — |
| 2024-08-13 | $35.58 | $35.58 | 3,450,200 | — | — |
| 2024-08-12 | $34.95 | $34.95 | 5,168,200 | — | — |
| 2024-08-09 | $35.60 | $35.60 | 11,796,500 | — | — |
| 2024-08-08 | $25.66 | $25.66 | 2,467,700 | — | — |
| 2024-08-07 | $25.50 | $25.50 | 1,457,100 | — | — |
| 2024-08-06 | $26.25 | $26.25 | 1,144,700 | — | — |
| 2024-08-05 | $25.99 | $25.99 | 1,484,100 | — | — |
| 2024-08-02 | $26.99 | $26.99 | 936,200 | — | — |
| 2024-08-01 | $27.39 | $27.39 | 1,127,000 | — | — |
| 2024-07-31 | $28.00 | $28.00 | 1,294,500 | — | — |
| 2024-07-30 | $28.66 | $28.66 | 956,000 | — | — |
| 2024-07-29 | $28.24 | $28.24 | 770,300 | — | — |
| 2024-07-26 | $28.16 | $28.16 | 1,040,100 | — | — |
| 2024-07-25 | $28.02 | $28.02 | 928,700 | — | — |
| 2024-07-24 | $27.88 | $27.88 | 1,492,300 | — | — |
| 2024-07-23 | $28.23 | $28.23 | 1,336,100 | — | — |
| 2024-07-22 | $28.78 | $28.78 | 1,114,600 | — | — |
| 2024-07-19 | $28.22 | $28.22 | 1,177,000 | — | — |
| 2024-07-18 | $27.59 | $27.59 | 2,362,600 | — | — |
| 2024-07-17 | $28.99 | $28.99 | 941,300 | — | — |
| 2024-07-16 | $29.35 | $29.35 | 1,029,900 | — | — |
| 2024-07-15 | $28.46 | $28.46 | 971,100 | — | — |
| 2024-07-12 | $27.50 | $27.50 | 971,300 | — | — |
| 2024-07-11 | $27.09 | $27.09 | 1,900,500 | — | — |
| 2024-07-10 | $26.63 | $26.63 | 1,265,000 | — | — |
| 2024-07-09 | $27.37 | $27.37 | 786,400 | — | — |
| 2024-07-08 | $27.18 | $27.18 | 947,600 | — | — |
| 2024-07-05 | $27.50 | $27.50 | 2,409,700 | — | — |
| 2024-07-03 | $26.37 | $26.37 | 1,170,600 | — | — |
| 2024-07-02 | $26.96 | $26.96 | 2,792,100 | — | — |
| 2024-07-01 | $27.47 | $27.47 | 815,800 | — | — |
| 2024-06-28 | $27.97 | $27.97 | 1,995,800 | — | — |
| 2024-06-27 | $27.83 | $27.83 | 1,158,200 | — | — |
| 2024-06-26 | $27.67 | $27.67 | 681,500 | — | — |
| 2024-06-25 | $27.72 | $27.72 | 991,500 | — | — |
| 2024-06-24 | $27.54 | $27.54 | 1,416,900 | — | — |
| 2024-06-21 | $27.52 | $27.52 | 1,593,500 | — | — |
| 2024-06-20 | $27.15 | $27.15 | 1,104,900 | — | — |
| 2024-06-18 | $27.56 | $27.56 | 1,446,600 | — | — |
| 2024-06-17 | $28.08 | $28.08 | 1,964,100 | — | — |
| 2024-06-14 | $29.86 | $29.86 | 1,096,400 | — | — |
| 2024-06-13 | $29.60 | $29.60 | 2,007,600 | — | — |
| 2024-06-12 | $29.65 | $29.65 | 1,368,400 | — | — |
| 2024-06-11 | $29.87 | $29.87 | 966,200 | — | — |
| 2024-06-10 | $29.56 | $29.56 | 1,113,700 | — | — |
| 2024-06-07 | $29.47 | $29.47 | 914,700 | — | — |
| 2024-06-06 | $29.20 | $29.20 | 1,077,500 | — | — |
| 2024-06-05 | $28.49 | $28.49 | 938,200 | — | — |
| 2024-06-04 | $27.71 | $27.71 | 926,700 | — | — |
| 2024-06-03 | $27.64 | $27.64 | 1,027,400 | — | — |
| 2024-05-31 | $27.73 | $27.73 | 1,544,400 | — | — |
| 2024-05-30 | $27.75 | $27.75 | 1,239,400 | — | — |
| 2024-05-29 | $28.52 | $28.52 | 994,200 | — | — |
| 2024-05-28 | $28.70 | $28.70 | 1,837,400 | — | — |
| 2024-05-24 | $27.83 | $27.83 | 1,049,700 | — | — |
| 2024-05-23 | $27.41 | $27.41 | 1,631,800 | — | — |
| 2024-05-22 | $28.03 | $28.03 | 2,247,900 | — | — |
| 2024-05-21 | $28.16 | $28.16 | 2,335,400 | — | — |
| 2024-05-20 | $28.96 | $28.96 | 3,575,900 | — | — |
| 2024-05-17 | $28.03 | $28.03 | 9,982,900 | — | — |
| 2024-05-16 | $23.74 | $23.74 | 4,906,100 | — | — |
| 2024-05-15 | $23.85 | $23.85 | 2,204,700 | — | — |
| 2024-05-14 | $23.51 | $23.51 | 1,828,700 | — | — |
| 2024-05-13 | $22.99 | $22.99 | 1,900,300 | — | — |
| 2024-05-10 | $23.37 | $23.37 | 1,598,400 | — | — |
| 2024-05-09 | $23.76 | $23.76 | 1,196,800 | — | — |
| 2024-05-08 | $23.88 | $23.88 | 928,300 | — | — |
| 2024-05-07 | $24.37 | $24.37 | 1,303,300 | — | — |
| 2024-05-06 | $24.60 | $24.60 | 944,300 | — | — |
| 2024-05-03 | $24.09 | $24.09 | 716,700 | — | — |
| 2024-05-02 | $24.32 | $24.32 | 741,500 | — | — |
| 2024-05-01 | $24.01 | $24.01 | 1,428,700 | — | — |
| 2024-04-30 | $24.29 | $24.29 | 995,400 | — | — |
| 2024-04-29 | $24.27 | $24.27 | 1,092,500 | — | — |
| 2024-04-26 | $23.82 | $23.82 | 874,500 | — | — |
| 2024-04-25 | $23.59 | $23.59 | 2,225,500 | — | — |
| 2024-04-24 | $23.91 | $23.91 | 1,800,300 | — | — |
| 2024-04-23 | $24.58 | $24.58 | 1,363,700 | — | — |
| 2024-04-22 | $24.79 | $24.79 | 885,100 | — | — |
| 2024-04-19 | $24.63 | $24.63 | 1,679,000 | — | — |
| 2024-04-18 | $24.82 | $24.82 | 1,334,800 | — | — |
| 2024-04-17 | $25.19 | $25.19 | 1,144,800 | — | — |
| 2024-04-16 | $25.06 | $25.06 | 2,681,600 | — | — |
| 2024-04-15 | $25.42 | $25.42 | 1,808,600 | — | — |
| 2024-04-12 | $25.87 | $25.87 | 1,381,800 | — | — |
| 2024-04-11 | $26.42 | $26.42 | 1,054,100 | — | — |
| 2024-04-10 | $25.85 | $25.85 | 939,100 | — | — |
| 2024-04-09 | $26.42 | $26.42 | 1,068,000 | — | — |
| 2024-04-08 | $25.78 | $25.78 | 3,215,900 | — | — |
| 2024-04-05 | $25.81 | $25.81 | 1,059,300 | — | — |
| 2024-04-04 | $25.60 | $25.60 | 2,058,200 | — | — |
| 2024-04-03 | $25.70 | $25.70 | 1,516,000 | — | — |
| 2024-04-02 | $25.80 | $25.80 | 2,178,100 | — | — |
| 2024-04-01 | $26.41 | $26.41 | 3,428,900 | — | — |
| 2024-03-28 | $26.91 | $26.91 | 1,429,700 | — | — |
| 2024-03-27 | $26.99 | $26.99 | 1,745,200 | — | — |
| 2024-03-26 | $26.99 | $26.99 | 1,576,400 | — | — |
| 2024-03-25 | $26.91 | $26.91 | 2,021,300 | — | — |
| 2024-03-22 | $27.64 | $27.64 | 1,097,800 | — | — |
| 2024-03-21 | $28.02 | $28.02 | 1,416,000 | — | — |
| 2024-03-20 | $28.49 | $28.49 | 1,243,000 | — | — |
| 2024-03-19 | $28.48 | $28.48 | 947,700 | — | — |
| 2024-03-18 | $27.88 | $27.88 | 827,400 | — | — |
| 2024-03-15 | $27.88 | $27.88 | 2,435,600 | — | — |
| 2024-03-14 | $27.85 | $27.85 | 1,553,200 | — | — |
| 2024-03-13 | $27.90 | $27.90 | 823,200 | — | — |
| 2024-03-12 | $27.66 | $27.66 | 785,200 | — | — |
| 2024-03-11 | $27.70 | $27.70 | 825,700 | — | — |
| 2024-03-08 | $27.91 | $27.91 | 1,022,800 | — | — |
| 2024-03-07 | $28.69 | $28.69 | 805,000 | — | — |
| 2024-03-06 | $28.11 | $28.11 | 992,400 | — | — |
| 2024-03-05 | $27.74 | $27.74 | 930,000 | — | — |
| 2024-03-04 | $28.63 | $28.63 | 1,229,500 | — | — |
| 2024-03-01 | $28.05 | $28.05 | 1,245,100 | — | — |
| 2024-02-29 | $28.23 | $28.23 | 1,259,800 | — | — |
| 2024-02-28 | $27.94 | $27.94 | 1,133,400 | — | — |
| 2024-02-27 | $28.66 | $28.66 | 995,100 | — | — |
| 2024-02-26 | $27.99 | $27.99 | 1,307,800 | — | — |
| 2024-02-23 | $28.29 | $28.29 | 1,642,900 | — | — |
| 2024-02-22 | $29.01 | $29.01 | 2,349,300 | — | — |
| 2024-02-21 | $29.02 | $29.02 | 1,284,500 | — | — |
| 2024-02-20 | $29.40 | $29.40 | 1,405,700 | — | — |
| 2024-02-16 | $30.33 | $30.33 | 2,335,200 | — | — |
| 2024-02-15 | $30.34 | $30.34 | 1,383,000 | — | — |
| 2024-02-14 | $29.40 | $29.40 | 1,621,400 | — | — |
| 2024-02-13 | $29.02 | $29.02 | 2,982,500 | — | — |
| 2024-02-12 | $30.46 | $30.46 | 3,189,500 | — | — |
| 2024-02-09 | $28.59 | $28.59 | 7,100,200 | — | — |
| 2024-02-08 | $28.24 | $28.24 | 3,735,800 | — | — |
| 2024-02-07 | $27.40 | $27.40 | 1,199,800 | — | — |
| 2024-02-06 | $27.45 | $27.45 | 1,882,400 | — | — |
| 2024-02-05 | $27.25 | $27.25 | 1,118,900 | — | — |
| 2024-02-02 | $27.49 | $27.49 | 1,050,600 | — | — |
| 2024-02-01 | $27.50 | $27.50 | 1,273,700 | — | — |
| 2024-01-31 | $26.95 | $26.95 | 1,238,200 | — | — |
| 2024-01-30 | $27.27 | $27.27 | 2,398,700 | — | — |
| 2024-01-29 | $29.17 | $29.17 | 2,614,400 | — | — |
| 2024-01-26 | $29.04 | $29.04 | 1,563,000 | — | — |
| 2024-01-25 | $29.76 | $29.76 | 1,195,800 | — | — |
| 2024-01-24 | $29.72 | $29.72 | 2,669,600 | — | — |
| 2024-01-23 | $31.44 | $31.44 | 2,114,600 | — | — |
| 2024-01-22 | $31.56 | $31.56 | 2,523,100 | — | — |
| 2024-01-19 | $30.52 | $30.52 | 1,734,000 | — | — |
| 2024-01-18 | $30.05 | $30.05 | 1,868,300 | — | — |
| 2024-01-17 | $29.46 | $29.46 | 2,016,100 | — | — |
| 2024-01-16 | $29.31 | $29.31 | 1,676,100 | — | — |
| 2024-01-12 | $29.54 | $29.54 | 2,806,600 | — | — |
| 2024-01-11 | $29.32 | $29.32 | 3,273,600 | — | — |
| 2024-01-10 | $28.49 | $28.49 | 954,900 | — | — |
| 2024-01-09 | $28.52 | $28.52 | 1,871,000 | — | — |
| 2024-01-08 | $28.28 | $28.28 | 1,642,400 | — | — |
| 2024-01-05 | $28.10 | $28.10 | 1,154,400 | — | — |
| 2024-01-04 | $28.00 | $28.00 | 3,365,600 | — | — |
| 2024-01-03 | $27.32 | $27.32 | 1,668,500 | — | — |
| 2024-01-02 | $28.56 | $28.56 | 1,712,900 | — | — |