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
- 2018-05-10 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 | $47.17 | $56.07 | 1,014,800 | — | — |
| 2024-12-30 | $47.01 | $55.88 | 1,062,500 | — | — |
| 2024-12-27 | $47.50 | $56.47 | 1,804,200 | — | — |
| 2024-12-26 | $48.05 | $57.12 | 968,400 | — | — |
| 2024-12-24 | $47.37 | $56.31 | 757,000 | — | — |
| 2024-12-23 | $47.00 | $55.87 | 2,367,300 | — | — |
| 2024-12-20 | $46.52 | $55.30 | 8,178,700 | — | — |
| 2024-12-19 | $44.98 | $53.47 | 2,871,800 | — | — |
| 2024-12-18 | $44.36 | $52.73 | 3,773,200 | — | — |
| 2024-12-17 | $46.57 | $55.36 | 2,285,400 | — | — |
| 2024-12-16 | $47.32 | $56.25 | 2,181,700 | — | — |
| 2024-12-13 | $47.47 | $56.43 | 2,457,000 | — | — |
| 2024-12-12 | $47.05 | $55.93 | 1,918,900 | — | — |
| 2024-12-11 | $47.18 | $56.09 | 3,155,000 | — | — |
| 2024-12-10 | $46.36 | $55.11 | 2,433,900 | — | — |
| 2024-12-09 | $46.76 | $55.59 | 2,032,500 | — | — |
| 2024-12-06 | $47.25 | $56.17 | 1,504,200 | — | — |
| 2024-12-05 | $47.73 | $56.74 | 2,316,200 | — | — |
| 2024-12-04 | $47.72 | $56.73 | 1,339,400 | — | — |
| 2024-12-03 | $47.56 | $56.54 | 3,397,000 | — | — |
| 2024-12-02 | $47.35 | $56.29 | 1,981,000 | — | — |
| 2024-11-29 | $48.23 | $57.33 | 889,900 | — | — |
| 2024-11-27 | $48.08 | $57.16 | 1,885,400 | — | — |
| 2024-11-26 | $48.31 | $57.43 | 1,941,400 | — | — |
| 2024-11-25 | $49.01 | $57.98 | 6,030,400 | — | — |
| 2024-11-22 | $47.62 | $56.33 | 2,186,000 | — | — |
| 2024-11-21 | $46.80 | $55.36 | 2,905,500 | — | — |
| 2024-11-20 | $46.73 | $55.28 | 1,794,500 | — | — |
| 2024-11-19 | $46.60 | $55.12 | 2,417,800 | — | — |
| 2024-11-18 | $47.12 | $55.74 | 2,339,300 | — | — |
| 2024-11-15 | $47.44 | $56.12 | 2,096,900 | — | — |
| 2024-11-14 | $47.65 | $56.37 | 3,054,400 | — | — |
| 2024-11-13 | $47.92 | $56.69 | 2,193,900 | — | — |
| 2024-11-12 | $48.55 | $57.43 | 1,704,100 | — | — |
| 2024-11-11 | $49.19 | $58.19 | 2,364,000 | — | — |
| 2024-11-08 | $47.36 | $56.02 | 2,438,000 | — | — |
| 2024-11-07 | $48.32 | $57.16 | 2,976,700 | — | — |
| 2024-11-06 | $50.40 | $59.62 | 4,970,500 | — | — |
| 2024-11-05 | $44.49 | $52.63 | 4,627,100 | — | — |
| 2024-11-04 | $45.00 | $53.23 | 3,753,000 | — | — |
| 2024-11-01 | $45.13 | $53.39 | 2,434,400 | — | — |
| 2024-10-31 | $45.34 | $53.63 | 1,736,300 | — | — |
| 2024-10-30 | $46.19 | $54.64 | 2,171,400 | — | — |
| 2024-10-29 | $45.81 | $54.19 | 1,960,700 | — | — |
| 2024-10-28 | $45.85 | $54.24 | 1,792,800 | — | — |
| 2024-10-25 | $44.97 | $53.20 | 1,332,200 | — | — |
| 2024-10-24 | $45.74 | $54.11 | 898,700 | — | — |
| 2024-10-23 | $45.44 | $53.75 | 1,397,600 | — | — |
| 2024-10-22 | $46.05 | $54.47 | 1,517,800 | — | — |
| 2024-10-21 | $45.85 | $54.24 | 2,009,000 | — | — |
| 2024-10-18 | $45.98 | $54.39 | 2,213,100 | — | — |
| 2024-10-17 | $45.51 | $53.84 | 3,256,600 | — | — |
| 2024-10-16 | $44.57 | $52.72 | 3,143,400 | — | — |
| 2024-10-15 | $44.10 | $52.17 | 3,352,000 | — | — |
| 2024-10-14 | $44.00 | $52.05 | 1,420,700 | — | — |
| 2024-10-11 | $43.91 | $51.94 | 2,106,400 | — | — |
| 2024-10-10 | $43.06 | $50.94 | 1,858,500 | — | — |
| 2024-10-09 | $43.00 | $50.87 | 4,089,500 | — | — |
| 2024-10-08 | $42.83 | $50.66 | 3,261,200 | — | — |
| 2024-10-07 | $42.75 | $50.57 | 1,556,600 | — | — |
| 2024-10-04 | $42.89 | $50.74 | 2,095,300 | — | — |
| 2024-10-03 | $41.59 | $49.20 | 3,796,600 | — | — |
| 2024-10-02 | $41.95 | $49.62 | 1,937,200 | — | — |
| 2024-10-01 | $41.71 | $49.34 | 1,725,900 | — | — |
| 2024-09-30 | $42.03 | $49.72 | 1,588,900 | — | — |
| 2024-09-27 | $41.98 | $49.66 | 1,606,000 | — | — |
| 2024-09-26 | $41.98 | $49.66 | 1,586,600 | — | — |
| 2024-09-25 | $42.00 | $49.68 | 1,407,000 | — | — |
| 2024-09-24 | $42.21 | $49.93 | 1,278,200 | — | — |
| 2024-09-23 | $42.28 | $50.01 | 1,614,800 | — | — |
| 2024-09-20 | $42.11 | $49.81 | 5,463,000 | — | — |
| 2024-09-19 | $42.47 | $50.24 | 1,574,800 | — | — |
| 2024-09-18 | $41.36 | $48.93 | 1,784,000 | — | — |
| 2024-09-17 | $41.37 | $48.94 | 2,009,600 | — | — |
| 2024-09-16 | $40.78 | $48.24 | 1,962,300 | — | — |
| 2024-09-13 | $40.12 | $47.46 | 1,246,700 | — | — |
| 2024-09-12 | $39.31 | $46.50 | 2,201,700 | — | — |
| 2024-09-11 | $39.03 | $46.17 | 2,828,900 | — | — |
| 2024-09-10 | $39.04 | $46.18 | 3,843,700 | — | — |
| 2024-09-09 | $39.97 | $47.28 | 1,704,700 | — | — |
| 2024-09-06 | $39.58 | $46.82 | 1,441,700 | — | — |
| 2024-09-05 | $40.53 | $47.94 | 1,385,800 | — | — |
| 2024-09-04 | $41.06 | $48.57 | 1,966,800 | — | — |
| 2024-09-03 | $41.35 | $48.91 | 2,348,000 | — | — |
| 2024-08-30 | $42.52 | $50.30 | 3,641,900 | — | — |
| 2024-08-29 | $42.04 | $49.73 | 1,032,300 | — | — |
| 2024-08-28 | $41.87 | $49.53 | 1,486,900 | — | — |
| 2024-08-27 | $41.95 | $49.62 | 1,071,000 | — | — |
| 2024-08-26 | $41.88 | $49.54 | 953,600 | — | — |
| 2024-08-23 | $41.62 | $49.23 | 1,705,800 | — | — |
| 2024-08-22 | $40.52 | $47.93 | 1,992,200 | — | — |
| 2024-08-21 | $40.48 | $47.89 | 1,328,100 | — | — |
| 2024-08-20 | $40.15 | $47.49 | 1,867,900 | — | — |
| 2024-08-19 | $41.02 | $48.52 | 1,395,800 | — | — |
| 2024-08-16 | $40.76 | $48.22 | 2,164,900 | — | — |
| 2024-08-15 | $39.98 | $47.29 | 1,596,100 | — | — |
| 2024-08-14 | $39.24 | $46.42 | 1,630,600 | — | — |
| 2024-08-13 | $38.72 | $45.80 | 1,602,100 | — | — |
| 2024-08-12 | $38.24 | $45.24 | 1,283,000 | — | — |
| 2024-08-09 | $38.55 | $45.60 | 2,132,300 | — | — |
| 2024-08-08 | $37.94 | $44.88 | 1,992,500 | — | — |
| 2024-08-07 | $37.16 | $43.96 | 3,510,700 | — | — |
| 2024-08-06 | $37.96 | $44.90 | 2,789,100 | — | — |
| 2024-08-05 | $37.05 | $43.54 | 3,207,400 | — | — |
| 2024-08-02 | $39.18 | $46.05 | 2,806,100 | — | — |
| 2024-08-01 | $42.00 | $49.36 | 2,627,600 | — | — |
| 2024-07-31 | $43.61 | $51.25 | 3,865,100 | — | — |
| 2024-07-30 | $43.19 | $50.76 | 3,284,200 | — | — |
| 2024-07-29 | $42.90 | $50.42 | 1,585,300 | — | — |
| 2024-07-26 | $43.07 | $50.62 | 1,495,700 | — | — |
| 2024-07-25 | $42.36 | $49.78 | 2,033,400 | — | — |
| 2024-07-24 | $41.68 | $48.99 | 1,635,400 | — | — |
| 2024-07-23 | $42.42 | $49.85 | 1,327,700 | — | — |
| 2024-07-22 | $42.10 | $49.48 | 1,438,300 | — | — |
| 2024-07-19 | $41.73 | $49.04 | 1,112,300 | — | — |
| 2024-07-18 | $42.04 | $49.41 | 2,842,600 | — | — |
| 2024-07-17 | $42.30 | $49.71 | 2,642,300 | — | — |
| 2024-07-16 | $43.19 | $50.76 | 1,906,500 | — | — |
| 2024-07-15 | $42.91 | $50.43 | 2,044,200 | — | — |
| 2024-07-12 | $42.39 | $49.82 | 2,318,400 | — | — |
| 2024-07-11 | $42.04 | $49.41 | 7,207,900 | — | — |
| 2024-07-10 | $41.63 | $48.93 | 1,346,600 | — | — |
| 2024-07-09 | $40.80 | $47.95 | 2,946,500 | — | — |
| 2024-07-08 | $40.38 | $47.46 | 2,404,300 | — | — |
| 2024-07-05 | $40.42 | $47.50 | 2,427,100 | — | — |
| 2024-07-03 | $41.06 | $48.26 | 740,000 | — | — |
| 2024-07-02 | $41.37 | $48.62 | 5,219,100 | — | — |
| 2024-07-01 | $40.82 | $47.97 | 1,407,200 | — | — |
| 2024-06-28 | $40.86 | $48.02 | 4,321,300 | — | — |
| 2024-06-27 | $40.51 | $47.61 | 1,560,800 | — | — |
| 2024-06-26 | $40.57 | $47.68 | 2,147,100 | — | — |
| 2024-06-25 | $41.30 | $48.54 | 1,472,100 | — | — |
| 2024-06-24 | $41.43 | $48.69 | 2,310,100 | — | — |
| 2024-06-21 | $41.12 | $48.33 | 6,175,900 | — | — |
| 2024-06-20 | $41.05 | $48.24 | 2,428,100 | — | — |
| 2024-06-18 | $40.03 | $47.05 | 3,549,200 | — | — |
| 2024-06-17 | $40.03 | $47.05 | 1,954,400 | — | — |
| 2024-06-14 | $39.68 | $46.63 | 2,301,600 | — | — |
| 2024-06-13 | $40.31 | $47.38 | 2,165,200 | — | — |
| 2024-06-12 | $41.14 | $48.35 | 3,780,300 | — | — |
| 2024-06-11 | $40.56 | $47.67 | 3,166,900 | — | — |
| 2024-06-10 | $40.64 | $47.76 | 3,808,800 | — | — |
| 2024-06-07 | $40.16 | $47.20 | 2,160,100 | — | — |
| 2024-06-06 | $40.30 | $47.36 | 2,539,800 | — | — |
| 2024-06-05 | $40.20 | $47.25 | 2,961,500 | — | — |
| 2024-06-04 | $40.18 | $47.22 | 2,577,200 | — | — |
| 2024-06-03 | $41.11 | $48.32 | 2,294,000 | — | — |
| 2024-05-31 | $41.49 | $48.48 | 4,824,100 | — | — |
| 2024-05-30 | $41.50 | $48.49 | 2,826,300 | — | — |
| 2024-05-29 | $40.73 | $47.59 | 3,733,800 | — | — |
| 2024-05-28 | $40.42 | $47.23 | 2,071,100 | — | — |
| 2024-05-24 | $40.99 | $47.90 | 2,738,800 | — | — |
| 2024-05-23 | $40.43 | $47.24 | 2,704,700 | — | — |
| 2024-05-22 | $40.65 | $47.50 | 2,570,100 | — | — |
| 2024-05-21 | $40.74 | $47.60 | 2,552,500 | — | — |
| 2024-05-20 | $40.40 | $47.21 | 1,958,500 | — | — |
| 2024-05-17 | $40.73 | $47.59 | 2,060,800 | — | — |
| 2024-05-16 | $40.24 | $47.02 | 2,999,600 | — | — |
| 2024-05-15 | $40.48 | $47.30 | 2,398,400 | — | — |
| 2024-05-14 | $40.23 | $47.01 | 2,483,700 | — | — |
| 2024-05-13 | $40.31 | $47.10 | 2,862,400 | — | — |
| 2024-05-10 | $39.84 | $46.55 | 2,237,900 | — | — |
| 2024-05-09 | $39.64 | $46.32 | 2,259,600 | — | — |
| 2024-05-08 | $39.43 | $46.07 | 2,680,200 | — | — |
| 2024-05-07 | $39.43 | $46.07 | 3,918,000 | — | — |
| 2024-05-06 | $39.16 | $45.76 | 2,674,400 | — | — |
| 2024-05-03 | $38.54 | $45.03 | 2,657,400 | — | — |
| 2024-05-02 | $38.25 | $44.69 | 3,456,600 | — | — |
| 2024-05-01 | $38.61 | $45.11 | 5,261,300 | — | — |
| 2024-04-30 | $36.91 | $43.13 | 2,035,500 | — | — |
| 2024-04-29 | $37.47 | $43.78 | 2,423,100 | — | — |
| 2024-04-26 | $36.89 | $43.10 | 2,171,800 | — | — |
| 2024-04-25 | $37.13 | $43.39 | 3,225,900 | — | — |
| 2024-04-24 | $38.07 | $44.48 | 2,148,000 | — | — |
| 2024-04-23 | $37.27 | $43.55 | 1,730,700 | — | — |
| 2024-04-22 | $37.01 | $43.25 | 1,621,200 | — | — |
| 2024-04-19 | $36.56 | $42.72 | 1,880,000 | — | — |
| 2024-04-18 | $36.24 | $42.35 | 1,771,000 | — | — |
| 2024-04-17 | $35.64 | $41.64 | 2,042,900 | — | — |
| 2024-04-16 | $35.63 | $41.63 | 3,515,300 | — | — |
| 2024-04-15 | $35.85 | $41.89 | 3,301,800 | — | — |
| 2024-04-12 | $36.50 | $42.65 | 1,969,800 | — | — |
| 2024-04-11 | $37.06 | $43.30 | 2,273,000 | — | — |
| 2024-04-10 | $37.05 | $43.29 | 3,961,600 | — | — |
| 2024-04-09 | $37.59 | $43.92 | 2,597,000 | — | — |
| 2024-04-08 | $37.82 | $44.19 | 2,020,800 | — | — |
| 2024-04-05 | $37.79 | $44.16 | 2,214,600 | — | — |
| 2024-04-04 | $37.59 | $43.92 | 2,725,600 | — | — |
| 2024-04-03 | $37.84 | $44.21 | 2,160,700 | — | — |
| 2024-04-02 | $37.25 | $43.53 | 1,614,700 | — | — |
| 2024-04-01 | $37.44 | $43.75 | 1,689,600 | — | — |
| 2024-03-28 | $38.01 | $44.41 | 1,636,900 | — | — |
| 2024-03-27 | $37.97 | $44.37 | 1,569,000 | — | — |
| 2024-03-26 | $37.39 | $43.69 | 1,914,900 | — | — |
| 2024-03-25 | $37.42 | $43.72 | 2,316,600 | — | — |
| 2024-03-22 | $36.39 | $42.52 | 1,854,200 | — | — |
| 2024-03-21 | $36.82 | $43.02 | 2,765,600 | — | — |
| 2024-03-20 | $36.46 | $42.60 | 1,953,100 | — | — |
| 2024-03-19 | $35.90 | $41.95 | 2,651,300 | — | — |
| 2024-03-18 | $35.59 | $41.59 | 2,935,100 | — | — |
| 2024-03-15 | $35.22 | $41.15 | 6,109,600 | — | — |
| 2024-03-14 | $35.28 | $41.22 | 3,149,900 | — | — |
| 2024-03-13 | $35.15 | $41.07 | 2,856,800 | — | — |
| 2024-03-12 | $34.65 | $40.49 | 2,297,900 | — | — |
| 2024-03-11 | $33.93 | $39.65 | 4,599,900 | — | — |
| 2024-03-08 | $33.60 | $39.26 | 2,145,600 | — | — |
| 2024-03-07 | $33.57 | $39.23 | 2,703,700 | — | — |
| 2024-03-06 | $33.20 | $38.79 | 3,545,700 | — | — |
| 2024-03-05 | $33.76 | $39.45 | 4,331,500 | — | — |
| 2024-03-04 | $33.45 | $39.09 | 2,774,500 | — | — |
| 2024-03-01 | $33.73 | $39.41 | 3,034,000 | — | — |
| 2024-02-29 | $34.24 | $40.01 | 4,224,900 | — | — |
| 2024-02-28 | $34.18 | $39.94 | 4,265,600 | — | — |
| 2024-02-27 | $34.53 | $40.35 | 1,749,100 | — | — |
| 2024-02-26 | $34.45 | $40.25 | 1,376,300 | — | — |
| 2024-02-23 | $34.68 | $40.52 | 3,364,700 | — | — |
| 2024-02-22 | $34.49 | $40.04 | 1,705,200 | — | — |
| 2024-02-21 | $34.10 | $39.59 | 1,286,800 | — | — |
| 2024-02-20 | $34.34 | $39.87 | 2,352,900 | — | — |
| 2024-02-16 | $34.21 | $39.72 | 1,768,200 | — | — |
| 2024-02-15 | $34.61 | $40.18 | 2,231,800 | — | — |
| 2024-02-14 | $33.79 | $39.23 | 1,878,300 | — | — |
| 2024-02-13 | $33.12 | $38.45 | 3,196,600 | — | — |
| 2024-02-12 | $34.10 | $39.59 | 3,182,700 | — | — |
| 2024-02-09 | $33.74 | $39.17 | 2,368,500 | — | — |
| 2024-02-08 | $33.61 | $39.02 | 2,780,900 | — | — |
| 2024-02-07 | $33.70 | $39.13 | 6,966,800 | — | — |
| 2024-02-06 | $32.74 | $38.01 | 2,611,400 | — | — |
| 2024-02-05 | $32.66 | $37.92 | 1,755,200 | — | — |
| 2024-02-02 | $32.84 | $38.13 | 2,335,300 | — | — |
| 2024-02-01 | $32.39 | $37.61 | 3,011,700 | — | — |
| 2024-01-31 | $32.69 | $37.95 | 2,627,200 | — | — |
| 2024-01-30 | $33.29 | $38.65 | 2,664,600 | — | — |
| 2024-01-29 | $33.30 | $38.66 | 2,569,800 | — | — |
| 2024-01-26 | $33.14 | $38.48 | 3,897,600 | — | — |
| 2024-01-25 | $33.32 | $38.69 | 3,693,900 | — | — |
| 2024-01-24 | $33.21 | $38.56 | 1,867,500 | — | — |
| 2024-01-23 | $33.02 | $38.34 | 1,667,800 | — | — |
| 2024-01-22 | $33.32 | $38.69 | 1,814,400 | — | — |
| 2024-01-19 | $33.04 | $38.36 | 1,465,300 | — | — |
| 2024-01-18 | $32.45 | $37.67 | 2,325,300 | — | — |
| 2024-01-17 | $32.25 | $37.44 | 1,835,700 | — | — |
| 2024-01-16 | $32.34 | $37.55 | 1,995,000 | — | — |
| 2024-01-12 | $32.66 | $37.92 | 1,814,500 | — | — |
| 2024-01-11 | $32.78 | $38.06 | 2,296,100 | — | — |
| 2024-01-10 | $32.77 | $38.05 | 2,205,600 | — | — |
| 2024-01-09 | $32.62 | $37.87 | 2,349,200 | — | — |
| 2024-01-08 | $33.19 | $38.53 | 3,305,400 | — | — |
| 2024-01-05 | $33.05 | $38.37 | 3,953,300 | — | — |
| 2024-01-04 | $32.57 | $37.81 | 3,019,100 | — | — |
| 2024-01-03 | $32.43 | $37.65 | 3,457,400 | — | — |
| 2024-01-02 | $33.12 | $38.45 | 2,814,200 | — | — |