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
- 2019-03-20 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 | $40.13 | $54.48 | 6,867,200 | — | — |
| 2024-12-30 | $39.44 | $53.54 | 7,954,900 | — | — |
| 2024-12-27 | $40.03 | $54.34 | 4,855,000 | — | — |
| 2024-12-26 | $40.22 | $54.60 | 5,274,200 | — | — |
| 2024-12-24 | $40.09 | $54.42 | 3,784,100 | — | — |
| 2024-12-23 | $39.97 | $54.26 | 6,718,700 | — | — |
| 2024-12-20 | $39.94 | $54.22 | 17,715,600 | — | — |
| 2024-12-19 | $39.10 | $53.08 | 9,553,500 | — | — |
| 2024-12-18 | $40.15 | $54.50 | 11,720,500 | — | — |
| 2024-12-17 | $40.57 | $55.07 | 9,702,700 | — | — |
| 2024-12-16 | $40.11 | $54.45 | 8,419,800 | — | — |
| 2024-12-13 | $40.86 | $55.47 | 7,580,000 | — | — |
| 2024-12-12 | $41.28 | $56.04 | 5,738,700 | — | — |
| 2024-12-11 | $41.50 | $56.34 | 7,135,900 | — | — |
| 2024-12-10 | $42.18 | $57.26 | 7,585,200 | — | — |
| 2024-12-09 | $42.73 | $58.01 | 12,855,800 | — | — |
| 2024-12-06 | $41.99 | $57.00 | 8,620,000 | — | — |
| 2024-12-05 | $42.19 | $57.27 | 9,742,500 | — | — |
| 2024-12-04 | $42.85 | $58.17 | 10,962,600 | — | — |
| 2024-12-03 | $43.87 | $59.55 | 9,478,500 | — | — |
| 2024-12-02 | $44.38 | $60.25 | 7,611,000 | — | — |
| 2024-11-29 | $44.21 | $60.02 | 4,339,600 | — | — |
| 2024-11-27 | $44.64 | $59.65 | 5,700,600 | — | — |
| 2024-11-26 | $44.54 | $59.52 | 9,225,300 | — | — |
| 2024-11-25 | $45.87 | $61.29 | 9,463,700 | — | — |
| 2024-11-22 | $45.46 | $60.75 | 5,494,100 | — | — |
| 2024-11-21 | $44.81 | $59.88 | 6,158,200 | — | — |
| 2024-11-20 | $43.93 | $58.70 | 4,808,100 | — | — |
| 2024-11-19 | $43.65 | $58.33 | 6,289,700 | — | — |
| 2024-11-18 | $44.22 | $59.09 | 5,075,800 | — | — |
| 2024-11-15 | $44.04 | $58.85 | 9,814,100 | — | — |
| 2024-11-14 | $44.59 | $59.58 | 5,542,400 | — | — |
| 2024-11-13 | $44.99 | $60.12 | 6,000,300 | — | — |
| 2024-11-12 | $45.04 | $60.18 | 7,101,300 | — | — |
| 2024-11-11 | $46.27 | $61.83 | 6,734,700 | — | — |
| 2024-11-08 | $46.49 | $62.12 | 12,571,500 | — | — |
| 2024-11-07 | $48.90 | $65.34 | 20,309,400 | — | — |
| 2024-11-06 | $48.35 | $64.61 | 8,862,800 | — | — |
| 2024-11-05 | $47.90 | $64.01 | 7,193,500 | — | — |
| 2024-11-04 | $47.95 | $64.07 | 14,634,400 | — | — |
| 2024-11-01 | $48.97 | $65.44 | 4,980,400 | — | — |
| 2024-10-31 | $49.38 | $65.98 | 4,835,200 | — | — |
| 2024-10-30 | $49.34 | $65.93 | 4,775,700 | — | — |
| 2024-10-29 | $49.48 | $66.12 | 4,900,600 | — | — |
| 2024-10-28 | $50.11 | $66.96 | 6,457,100 | — | — |
| 2024-10-25 | $49.70 | $66.41 | 5,889,700 | — | — |
| 2024-10-24 | $50.99 | $68.13 | 5,804,600 | — | — |
| 2024-10-23 | $51.49 | $68.80 | 4,522,300 | — | — |
| 2024-10-22 | $52.07 | $69.58 | 4,413,700 | — | — |
| 2024-10-21 | $52.21 | $69.76 | 3,542,700 | — | — |
| 2024-10-18 | $53.11 | $70.97 | 2,395,700 | — | — |
| 2024-10-17 | $53.08 | $70.93 | 3,894,000 | — | — |
| 2024-10-16 | $52.94 | $70.74 | 4,492,900 | — | — |
| 2024-10-15 | $52.57 | $70.25 | 4,210,700 | — | — |
| 2024-10-14 | $53.54 | $71.54 | 2,736,000 | — | — |
| 2024-10-11 | $53.78 | $71.86 | 4,288,600 | — | — |
| 2024-10-10 | $53.62 | $71.65 | 2,494,200 | — | — |
| 2024-10-09 | $53.42 | $71.38 | 3,186,200 | — | — |
| 2024-10-08 | $53.21 | $71.10 | 4,219,200 | — | — |
| 2024-10-07 | $54.62 | $72.99 | 3,096,500 | — | — |
| 2024-10-04 | $55.34 | $73.95 | 3,443,800 | — | — |
| 2024-10-03 | $54.50 | $72.82 | 4,066,300 | — | — |
| 2024-10-02 | $54.68 | $73.07 | 6,312,700 | — | — |
| 2024-10-01 | $54.54 | $72.88 | 5,461,300 | — | — |
| 2024-09-30 | $54.63 | $73.00 | 5,537,800 | — | — |
| 2024-09-27 | $55.08 | $73.60 | 5,513,500 | — | — |
| 2024-09-26 | $54.72 | $73.12 | 5,672,100 | — | — |
| 2024-09-25 | $52.84 | $70.61 | 3,863,200 | — | — |
| 2024-09-24 | $53.45 | $71.42 | 4,675,800 | — | — |
| 2024-09-23 | $52.04 | $69.54 | 5,029,600 | — | — |
| 2024-09-20 | $51.71 | $69.10 | 8,466,000 | — | — |
| 2024-09-19 | $52.89 | $70.67 | 4,746,700 | — | — |
| 2024-09-18 | $51.64 | $69.00 | 3,428,100 | — | — |
| 2024-09-17 | $51.51 | $68.83 | 4,029,600 | — | — |
| 2024-09-16 | $50.66 | $67.69 | 3,189,400 | — | — |
| 2024-09-13 | $50.15 | $67.01 | 4,411,800 | — | — |
| 2024-09-12 | $50.26 | $67.16 | 5,680,600 | — | — |
| 2024-09-11 | $50.73 | $67.79 | 3,717,200 | — | — |
| 2024-09-10 | $50.82 | $67.91 | 3,196,500 | — | — |
| 2024-09-09 | $51.30 | $68.55 | 4,022,400 | — | — |
| 2024-09-06 | $50.68 | $67.72 | 4,144,200 | — | — |
| 2024-09-05 | $51.31 | $68.56 | 4,508,900 | — | — |
| 2024-09-04 | $51.58 | $68.92 | 3,776,000 | — | — |
| 2024-09-03 | $51.93 | $69.39 | 3,891,400 | — | — |
| 2024-08-30 | $53.58 | $71.60 | 5,339,100 | — | — |
| 2024-08-29 | $53.86 | $71.03 | 3,065,900 | — | — |
| 2024-08-28 | $53.51 | $70.57 | 2,630,800 | — | — |
| 2024-08-27 | $53.77 | $70.92 | 3,650,100 | — | — |
| 2024-08-26 | $54.03 | $71.26 | 2,823,300 | — | — |
| 2024-08-23 | $53.53 | $70.60 | 4,901,500 | — | — |
| 2024-08-22 | $52.56 | $69.32 | 2,916,000 | — | — |
| 2024-08-21 | $52.95 | $69.83 | 2,809,500 | — | — |
| 2024-08-20 | $52.72 | $69.53 | 4,391,500 | — | — |
| 2024-08-19 | $53.65 | $70.76 | 2,096,000 | — | — |
| 2024-08-16 | $53.91 | $71.10 | 6,049,300 | — | — |
| 2024-08-15 | $53.87 | $71.05 | 3,501,500 | — | — |
| 2024-08-14 | $52.76 | $69.58 | 2,310,100 | — | — |
| 2024-08-13 | $52.76 | $69.58 | 2,379,600 | — | — |
| 2024-08-12 | $52.22 | $68.87 | 2,555,300 | — | — |
| 2024-08-09 | $52.66 | $69.45 | 2,592,700 | — | — |
| 2024-08-08 | $52.67 | $69.46 | 3,362,600 | — | — |
| 2024-08-07 | $52.17 | $68.81 | 4,293,100 | — | — |
| 2024-08-06 | $52.48 | $69.21 | 5,549,600 | — | — |
| 2024-08-05 | $51.01 | $67.28 | 5,124,500 | — | — |
| 2024-08-02 | $52.01 | $68.59 | 4,981,200 | — | — |
| 2024-08-01 | $53.28 | $70.27 | 4,273,100 | — | — |
| 2024-07-31 | $54.47 | $71.84 | 5,059,300 | — | — |
| 2024-07-30 | $53.69 | $70.81 | 4,401,400 | — | — |
| 2024-07-29 | $52.86 | $69.72 | 3,314,600 | — | — |
| 2024-07-26 | $52.86 | $69.72 | 4,087,400 | — | — |
| 2024-07-25 | $52.85 | $69.70 | 6,188,200 | — | — |
| 2024-07-24 | $53.32 | $70.32 | 3,761,900 | — | — |
| 2024-07-23 | $54.07 | $71.31 | 2,477,700 | — | — |
| 2024-07-22 | $54.42 | $71.77 | 3,341,700 | — | — |
| 2024-07-19 | $53.90 | $71.09 | 3,456,500 | — | — |
| 2024-07-18 | $54.77 | $72.23 | 3,287,800 | — | — |
| 2024-07-17 | $55.41 | $73.08 | 4,386,300 | — | — |
| 2024-07-16 | $54.70 | $72.14 | 3,730,000 | — | — |
| 2024-07-15 | $53.27 | $70.26 | 2,396,200 | — | — |
| 2024-07-12 | $52.91 | $69.78 | 3,084,300 | — | — |
| 2024-07-11 | $52.41 | $69.12 | 3,798,900 | — | — |
| 2024-07-10 | $51.71 | $68.20 | 5,481,100 | — | — |
| 2024-07-09 | $51.58 | $68.03 | 4,380,600 | — | — |
| 2024-07-08 | $52.80 | $69.64 | 3,885,500 | — | — |
| 2024-07-05 | $52.23 | $68.88 | 3,223,800 | — | — |
| 2024-07-03 | $52.88 | $69.74 | 1,905,600 | — | — |
| 2024-07-02 | $52.71 | $69.52 | 3,847,100 | — | — |
| 2024-07-01 | $52.63 | $69.41 | 3,715,600 | — | — |
| 2024-06-28 | $53.05 | $69.97 | 13,623,000 | — | — |
| 2024-06-27 | $52.96 | $69.85 | 3,952,900 | — | — |
| 2024-06-26 | $53.20 | $70.16 | 4,799,100 | — | — |
| 2024-06-25 | $53.16 | $70.11 | 7,021,000 | — | — |
| 2024-06-24 | $54.62 | $72.04 | 6,987,500 | — | — |
| 2024-06-21 | $53.99 | $71.21 | 10,457,200 | — | — |
| 2024-06-20 | $54.21 | $71.50 | 8,512,500 | — | — |
| 2024-06-18 | $55.44 | $73.12 | 6,081,900 | — | — |
| 2024-06-17 | $55.23 | $72.84 | 3,243,800 | — | — |
| 2024-06-14 | $55.02 | $72.56 | 3,446,000 | — | — |
| 2024-06-13 | $56.06 | $73.94 | 2,831,400 | — | — |
| 2024-06-12 | $56.25 | $74.19 | 3,990,800 | — | — |
| 2024-06-11 | $56.15 | $74.05 | 3,276,300 | — | — |
| 2024-06-10 | $56.05 | $73.92 | 4,131,500 | — | — |
| 2024-06-07 | $55.73 | $73.50 | 4,143,500 | — | — |
| 2024-06-06 | $55.68 | $73.43 | 3,463,500 | — | — |
| 2024-06-05 | $55.69 | $73.45 | 3,945,300 | — | — |
| 2024-06-04 | $55.15 | $72.74 | 4,600,600 | — | — |
| 2024-06-03 | $56.07 | $73.95 | 4,696,600 | — | — |
| 2024-05-31 | $57.63 | $76.01 | 5,920,100 | — | — |
| 2024-05-30 | $57.39 | $74.77 | 3,174,100 | — | — |
| 2024-05-29 | $57.00 | $74.26 | 2,969,500 | — | — |
| 2024-05-28 | $58.04 | $75.61 | 2,493,700 | — | — |
| 2024-05-24 | $57.76 | $75.25 | 2,675,800 | — | — |
| 2024-05-23 | $56.92 | $74.15 | 3,423,500 | — | — |
| 2024-05-22 | $57.60 | $75.04 | 4,851,900 | — | — |
| 2024-05-21 | $58.91 | $76.75 | 2,252,900 | — | — |
| 2024-05-20 | $59.24 | $77.18 | 1,915,100 | — | — |
| 2024-05-17 | $59.19 | $77.11 | 2,668,700 | — | — |
| 2024-05-16 | $58.70 | $76.47 | 4,871,300 | — | — |
| 2024-05-15 | $59.06 | $76.94 | 3,541,000 | — | — |
| 2024-05-14 | $59.65 | $77.71 | 3,516,800 | — | — |
| 2024-05-13 | $59.36 | $77.33 | 2,257,700 | — | — |
| 2024-05-10 | $59.41 | $77.40 | 3,053,500 | — | — |
| 2024-05-09 | $59.45 | $77.45 | 4,208,200 | — | — |
| 2024-05-08 | $58.64 | $76.40 | 4,950,700 | — | — |
| 2024-05-07 | $58.36 | $76.03 | 6,215,200 | — | — |
| 2024-05-06 | $57.34 | $74.70 | 3,862,600 | — | — |
| 2024-05-03 | $57.04 | $74.31 | 2,544,400 | — | — |
| 2024-05-02 | $56.83 | $74.04 | 4,453,100 | — | — |
| 2024-05-01 | $57.23 | $74.56 | 5,102,800 | — | — |
| 2024-04-30 | $56.90 | $74.13 | 5,566,000 | — | — |
| 2024-04-29 | $57.80 | $75.30 | 4,249,500 | — | — |
| 2024-04-26 | $57.29 | $74.64 | 5,573,600 | — | — |
| 2024-04-25 | $56.44 | $73.53 | 7,082,800 | — | — |
| 2024-04-24 | $56.98 | $74.23 | 4,954,700 | — | — |
| 2024-04-23 | $56.74 | $73.92 | 3,099,300 | — | — |
| 2024-04-22 | $56.99 | $74.25 | 3,211,600 | — | — |
| 2024-04-19 | $56.66 | $73.82 | 3,862,100 | — | — |
| 2024-04-18 | $56.49 | $73.59 | 3,856,200 | — | — |
| 2024-04-17 | $56.82 | $74.02 | 2,815,400 | — | — |
| 2024-04-16 | $56.86 | $74.08 | 3,098,000 | — | — |
| 2024-04-15 | $57.32 | $74.68 | 3,885,300 | — | — |
| 2024-04-12 | $57.69 | $75.16 | 3,788,300 | — | — |
| 2024-04-11 | $58.46 | $76.16 | 3,432,000 | — | — |
| 2024-04-10 | $58.85 | $76.67 | 4,251,900 | — | — |
| 2024-04-09 | $59.87 | $78.00 | 3,574,800 | — | — |
| 2024-04-08 | $59.52 | $77.54 | 3,775,900 | — | — |
| 2024-04-05 | $59.69 | $77.76 | 3,862,400 | — | — |
| 2024-04-04 | $59.86 | $77.98 | 5,382,100 | — | — |
| 2024-04-03 | $59.99 | $78.15 | 4,943,200 | — | — |
| 2024-04-02 | $59.29 | $77.24 | 6,330,200 | — | — |
| 2024-04-01 | $58.26 | $75.90 | 3,827,200 | — | — |
| 2024-03-28 | $57.93 | $75.47 | 4,064,500 | — | — |
| 2024-03-27 | $58.14 | $75.74 | 5,126,900 | — | — |
| 2024-03-26 | $57.07 | $74.35 | 3,621,600 | — | — |
| 2024-03-25 | $57.39 | $74.77 | 3,422,400 | — | — |
| 2024-03-22 | $57.68 | $75.14 | 3,376,000 | — | — |
| 2024-03-21 | $57.93 | $75.47 | 5,870,700 | — | — |
| 2024-03-20 | $58.17 | $75.78 | 7,789,700 | — | — |
| 2024-03-19 | $56.76 | $73.95 | 6,782,700 | — | — |
| 2024-03-18 | $56.74 | $73.92 | 7,409,100 | — | — |
| 2024-03-15 | $57.04 | $74.31 | 20,629,600 | — | — |
| 2024-03-14 | $57.32 | $74.68 | 6,871,500 | — | — |
| 2024-03-13 | $57.97 | $75.52 | 7,650,600 | — | — |
| 2024-03-12 | $57.68 | $75.14 | 4,048,300 | — | — |
| 2024-03-11 | $57.43 | $74.82 | 4,438,400 | — | — |
| 2024-03-08 | $56.61 | $73.75 | 4,723,600 | — | — |
| 2024-03-07 | $56.94 | $74.18 | 4,568,700 | — | — |
| 2024-03-06 | $56.86 | $74.08 | 4,840,100 | — | — |
| 2024-03-05 | $56.98 | $74.23 | 6,093,400 | — | — |
| 2024-03-04 | $57.02 | $74.28 | 7,042,200 | — | — |
| 2024-03-01 | $55.77 | $72.66 | 4,651,400 | — | — |
| 2024-02-29 | $55.88 | $72.80 | 6,733,400 | — | — |
| 2024-02-28 | $55.10 | $71.78 | 4,432,800 | — | — |
| 2024-02-27 | $56.27 | $72.40 | 3,913,000 | — | — |
| 2024-02-26 | $56.07 | $72.14 | 3,741,600 | — | — |
| 2024-02-23 | $56.39 | $72.55 | 4,414,200 | — | — |
| 2024-02-22 | $56.00 | $72.05 | 5,088,600 | — | — |
| 2024-02-21 | $55.75 | $71.73 | 4,065,900 | — | — |
| 2024-02-20 | $54.71 | $70.39 | 4,493,800 | — | — |
| 2024-02-16 | $55.48 | $71.38 | 5,060,900 | — | — |
| 2024-02-15 | $55.17 | $70.98 | 4,500,400 | — | — |
| 2024-02-14 | $53.58 | $68.93 | 3,766,500 | — | — |
| 2024-02-13 | $53.18 | $68.42 | 5,105,400 | — | — |
| 2024-02-12 | $54.79 | $70.49 | 5,262,800 | — | — |
| 2024-02-09 | $53.99 | $69.46 | 3,897,400 | — | — |
| 2024-02-08 | $53.88 | $69.32 | 3,554,400 | — | — |
| 2024-02-07 | $54.09 | $69.59 | 3,455,800 | — | — |
| 2024-02-06 | $54.04 | $69.53 | 5,212,500 | — | — |
| 2024-02-05 | $53.16 | $68.39 | 5,482,000 | — | — |
| 2024-02-02 | $53.42 | $68.73 | 5,720,200 | — | — |
| 2024-02-01 | $53.54 | $68.88 | 5,039,900 | — | — |
| 2024-01-31 | $53.60 | $68.96 | 5,471,900 | — | — |
| 2024-01-30 | $54.47 | $70.08 | 4,640,900 | — | — |
| 2024-01-29 | $54.07 | $69.57 | 3,742,400 | — | — |
| 2024-01-26 | $54.06 | $69.55 | 5,240,800 | — | — |
| 2024-01-25 | $54.94 | $70.68 | 7,240,800 | — | — |
| 2024-01-24 | $53.09 | $68.30 | 6,016,900 | — | — |
| 2024-01-23 | $53.91 | $69.36 | 4,668,100 | — | — |
| 2024-01-22 | $53.56 | $68.91 | 5,615,500 | — | — |
| 2024-01-19 | $52.81 | $67.94 | 4,171,500 | — | — |
| 2024-01-18 | $52.60 | $67.67 | 4,230,400 | — | — |
| 2024-01-17 | $52.47 | $67.51 | 3,469,000 | — | — |
| 2024-01-16 | $53.10 | $68.32 | 5,962,800 | — | — |
| 2024-01-12 | $53.37 | $68.66 | 3,673,500 | — | — |
| 2024-01-11 | $53.64 | $69.01 | 4,497,400 | — | — |
| 2024-01-10 | $53.38 | $68.68 | 4,062,200 | — | — |
| 2024-01-09 | $53.94 | $69.40 | 4,287,000 | — | — |
| 2024-01-08 | $55.08 | $70.86 | 3,966,100 | — | — |
| 2024-01-05 | $54.82 | $70.53 | 3,796,400 | — | — |
| 2024-01-04 | $54.19 | $69.72 | 4,579,500 | — | — |
| 2024-01-03 | $54.63 | $70.29 | 4,120,000 | — | — |
| 2024-01-02 | $55.33 | $71.19 | 3,533,500 | — | — |