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
- 2018-07-19 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 | $46.07 | $46.07 | 220,900 | — | — |
| 2024-12-30 | $45.37 | $45.37 | 190,600 | — | — |
| 2024-12-27 | $45.94 | $45.94 | 252,200 | — | — |
| 2024-12-26 | $46.24 | $46.24 | 307,400 | — | — |
| 2024-12-24 | $44.49 | $44.49 | 245,100 | — | — |
| 2024-12-23 | $42.14 | $42.14 | 269,200 | — | — |
| 2024-12-20 | $40.01 | $40.01 | 374,400 | — | — |
| 2024-12-19 | $38.94 | $38.94 | 1,034,100 | — | — |
| 2024-12-18 | $42.46 | $42.46 | 685,000 | — | — |
| 2024-12-17 | $44.67 | $44.67 | 441,000 | — | — |
| 2024-12-16 | $45.81 | $45.81 | 303,200 | — | — |
| 2024-12-13 | $46.00 | $46.00 | 208,500 | — | — |
| 2024-12-12 | $45.71 | $45.71 | 297,200 | — | — |
| 2024-12-11 | $46.52 | $46.52 | 548,900 | — | — |
| 2024-12-10 | $43.28 | $43.28 | 493,000 | — | — |
| 2024-12-09 | $43.27 | $43.27 | 127,000 | — | — |
| 2024-12-06 | $43.95 | $43.95 | 252,300 | — | — |
| 2024-12-05 | $41.79 | $41.79 | 337,600 | — | — |
| 2024-12-04 | $44.17 | $44.17 | 393,400 | — | — |
| 2024-12-03 | $44.43 | $44.43 | 187,500 | — | — |
| 2024-12-02 | $46.00 | $46.00 | 420,800 | — | — |
| 2024-11-29 | $45.89 | $45.89 | 162,900 | — | — |
| 2024-11-27 | $46.07 | $46.07 | 212,700 | — | — |
| 2024-11-26 | $45.57 | $45.57 | 349,800 | — | — |
| 2024-11-25 | $45.55 | $45.55 | 644,700 | — | — |
| 2024-11-22 | $43.08 | $43.08 | 276,400 | — | — |
| 2024-11-21 | $42.61 | $42.61 | 552,100 | — | — |
| 2024-11-20 | $41.81 | $41.81 | 1,003,900 | — | — |
| 2024-11-19 | $37.52 | $37.52 | 217,800 | — | — |
| 2024-11-18 | $37.78 | $37.78 | 604,200 | — | — |
| 2024-11-15 | $37.79 | $37.79 | 691,200 | — | — |
| 2024-11-14 | $37.51 | $37.51 | 751,400 | — | — |
| 2024-11-13 | $39.32 | $39.32 | 651,300 | — | — |
| 2024-11-12 | $42.38 | $42.38 | 724,500 | — | — |
| 2024-11-11 | $45.29 | $45.29 | 545,400 | — | — |
| 2024-11-08 | $46.25 | $46.25 | 1,476,000 | — | — |
| 2024-11-07 | $48.12 | $48.12 | 594,600 | — | — |
| 2024-11-06 | $48.81 | $48.81 | 339,800 | — | — |
| 2024-11-05 | $47.90 | $47.90 | 382,900 | — | — |
| 2024-11-04 | $46.76 | $46.76 | 264,900 | — | — |
| 2024-11-01 | $45.42 | $45.42 | 330,800 | — | — |
| 2024-10-31 | $43.09 | $43.09 | 329,100 | — | — |
| 2024-10-30 | $44.97 | $44.97 | 403,700 | — | — |
| 2024-10-29 | $44.84 | $44.84 | 117,300 | — | — |
| 2024-10-28 | $44.76 | $44.76 | 457,200 | — | — |
| 2024-10-25 | $44.64 | $44.64 | 215,800 | — | — |
| 2024-10-24 | $44.87 | $44.87 | 279,200 | — | — |
| 2024-10-23 | $44.96 | $44.96 | 454,300 | — | — |
| 2024-10-22 | $45.16 | $45.16 | 415,700 | — | — |
| 2024-10-21 | $41.80 | $41.80 | 192,100 | — | — |
| 2024-10-18 | $41.91 | $41.91 | 522,000 | — | — |
| 2024-10-17 | $42.29 | $42.29 | 190,000 | — | — |
| 2024-10-16 | $42.91 | $42.91 | 235,000 | — | — |
| 2024-10-15 | $42.53 | $42.53 | 190,900 | — | — |
| 2024-10-14 | $41.28 | $41.28 | 314,800 | — | — |
| 2024-10-11 | $39.83 | $39.83 | 414,900 | — | — |
| 2024-10-10 | $38.79 | $38.79 | 690,400 | — | — |
| 2024-10-09 | $41.32 | $41.32 | 348,500 | — | — |
| 2024-10-08 | $42.49 | $42.49 | 365,800 | — | — |
| 2024-10-07 | $46.23 | $46.23 | 588,000 | — | — |
| 2024-10-04 | $45.25 | $45.25 | 523,700 | — | — |
| 2024-10-03 | $41.82 | $41.82 | 312,300 | — | — |
| 2024-10-02 | $44.66 | $44.66 | 843,800 | — | — |
| 2024-10-01 | $40.56 | $40.56 | 1,982,200 | — | — |
| 2024-09-30 | $43.27 | $43.27 | 974,300 | — | — |
| 2024-09-27 | $47.04 | $47.04 | 3,293,800 | — | — |
| 2024-09-26 | $41.20 | $41.20 | 375,900 | — | — |
| 2024-09-25 | $39.90 | $39.90 | 253,900 | — | — |
| 2024-09-24 | $39.77 | $39.77 | 146,700 | — | — |
| 2024-09-23 | $40.13 | $40.13 | 131,600 | — | — |
| 2024-09-20 | $42.45 | $42.45 | 148,300 | — | — |
| 2024-09-19 | $43.96 | $43.96 | 206,300 | — | — |
| 2024-09-18 | $42.33 | $42.33 | 167,100 | — | — |
| 2024-09-17 | $43.56 | $43.56 | 376,900 | — | — |
| 2024-09-16 | $44.66 | $44.66 | 204,900 | — | — |
| 2024-09-13 | $44.20 | $44.20 | 151,700 | — | — |
| 2024-09-12 | $42.29 | $42.29 | 91,600 | — | — |
| 2024-09-11 | $40.99 | $40.99 | 143,400 | — | — |
| 2024-09-10 | $42.79 | $42.79 | 240,800 | — | — |
| 2024-09-09 | $42.29 | $42.29 | 157,200 | — | — |
| 2024-09-06 | $41.59 | $41.59 | 94,300 | — | — |
| 2024-09-05 | $42.50 | $42.50 | 81,000 | — | — |
| 2024-09-04 | $41.79 | $41.79 | 139,200 | — | — |
| 2024-09-03 | $42.20 | $42.20 | 517,500 | — | — |
| 2024-08-30 | $45.82 | $45.82 | 151,900 | — | — |
| 2024-08-29 | $44.52 | $44.52 | 216,600 | — | — |
| 2024-08-28 | $46.19 | $46.19 | 115,100 | — | — |
| 2024-08-27 | $46.27 | $46.27 | 97,100 | — | — |
| 2024-08-26 | $46.08 | $46.08 | 121,700 | — | — |
| 2024-08-23 | $45.65 | $45.65 | 100,100 | — | — |
| 2024-08-22 | $43.33 | $43.33 | 110,400 | — | — |
| 2024-08-21 | $44.05 | $44.05 | 143,800 | — | — |
| 2024-08-20 | $44.06 | $44.06 | 184,600 | — | — |
| 2024-08-19 | $43.78 | $43.78 | 109,600 | — | — |
| 2024-08-16 | $42.22 | $42.22 | 143,700 | — | — |
| 2024-08-15 | $43.27 | $43.27 | 163,700 | — | — |
| 2024-08-14 | $41.51 | $41.51 | 174,000 | — | — |
| 2024-08-13 | $42.39 | $42.39 | 361,100 | — | — |
| 2024-08-12 | $41.04 | $41.04 | 238,400 | — | — |
| 2024-08-09 | $41.49 | $41.49 | 724,100 | — | — |
| 2024-08-08 | $38.99 | $38.99 | 405,200 | — | — |
| 2024-08-07 | $35.56 | $35.56 | 1,041,800 | — | — |
| 2024-08-06 | $36.53 | $36.53 | 755,000 | — | — |
| 2024-08-05 | $34.40 | $34.40 | 498,400 | — | — |
| 2024-08-02 | $37.59 | $37.59 | 605,100 | — | — |
| 2024-08-01 | $42.51 | $42.51 | 246,500 | — | — |
| 2024-07-31 | $44.44 | $44.44 | 199,500 | — | — |
| 2024-07-30 | $45.39 | $45.39 | 186,400 | — | — |
| 2024-07-29 | $47.06 | $47.06 | 217,700 | — | — |
| 2024-07-26 | $48.20 | $48.20 | 163,500 | — | — |
| 2024-07-25 | $48.14 | $48.14 | 246,400 | — | — |
| 2024-07-24 | $47.78 | $47.78 | 260,900 | — | — |
| 2024-07-23 | $48.01 | $48.01 | 186,600 | — | — |
| 2024-07-22 | $47.35 | $47.35 | 226,100 | — | — |
| 2024-07-19 | $45.47 | $45.47 | 184,100 | — | — |
| 2024-07-18 | $46.44 | $46.44 | 349,100 | — | — |
| 2024-07-17 | $47.52 | $47.52 | 702,700 | — | — |
| 2024-07-16 | $48.99 | $48.99 | 630,600 | — | — |
| 2024-07-15 | $45.52 | $45.52 | 207,900 | — | — |
| 2024-07-12 | $44.89 | $44.89 | 251,900 | — | — |
| 2024-07-11 | $45.63 | $45.63 | 411,700 | — | — |
| 2024-07-10 | $43.31 | $43.31 | 140,300 | — | — |
| 2024-07-09 | $44.29 | $44.29 | 280,400 | — | — |
| 2024-07-08 | $44.97 | $44.97 | 248,500 | — | — |
| 2024-07-05 | $43.23 | $43.23 | 212,400 | — | — |
| 2024-07-03 | $43.73 | $43.73 | 78,700 | — | — |
| 2024-07-02 | $42.75 | $42.75 | 245,100 | — | — |
| 2024-07-01 | $43.34 | $43.34 | 408,100 | — | — |
| 2024-06-28 | $45.44 | $45.44 | 300,500 | — | — |
| 2024-06-27 | $43.88 | $43.88 | 250,500 | — | — |
| 2024-06-26 | $43.59 | $43.59 | 397,700 | — | — |
| 2024-06-25 | $44.53 | $44.53 | 485,900 | — | — |
| 2024-06-24 | $44.54 | $44.54 | 639,000 | — | — |
| 2024-06-21 | $41.46 | $41.46 | 723,600 | — | — |
| 2024-06-20 | $42.73 | $42.73 | 214,400 | — | — |
| 2024-06-18 | $43.50 | $43.50 | 333,600 | — | — |
| 2024-06-17 | $43.21 | $43.21 | 664,200 | — | — |
| 2024-06-14 | $44.48 | $44.48 | 569,200 | — | — |
| 2024-06-13 | $44.72 | $44.72 | 306,700 | — | — |
| 2024-06-12 | $47.43 | $47.43 | 368,200 | — | — |
| 2024-06-11 | $46.59 | $46.59 | 240,100 | — | — |
| 2024-06-10 | $48.47 | $48.47 | 266,000 | — | — |
| 2024-06-07 | $48.12 | $48.12 | 355,300 | — | — |
| 2024-06-06 | $51.75 | $51.75 | 506,800 | — | — |
| 2024-06-05 | $53.89 | $53.89 | 1,066,300 | — | — |
| 2024-06-04 | $50.80 | $50.80 | 255,700 | — | — |
| 2024-06-03 | $51.82 | $51.82 | 136,900 | — | — |
| 2024-05-31 | $52.23 | $52.23 | 168,300 | — | — |
| 2024-05-30 | $51.60 | $51.60 | 173,500 | — | — |
| 2024-05-29 | $51.72 | $51.72 | 121,300 | — | — |
| 2024-05-28 | $53.07 | $53.07 | 190,500 | — | — |
| 2024-05-24 | $53.54 | $53.54 | 202,600 | — | — |
| 2024-05-23 | $53.10 | $53.10 | 111,900 | — | — |
| 2024-05-22 | $53.30 | $53.30 | 134,500 | — | — |
| 2024-05-21 | $54.37 | $54.37 | 217,900 | — | — |
| 2024-05-20 | $54.00 | $54.00 | 309,100 | — | — |
| 2024-05-17 | $56.57 | $56.57 | 267,000 | — | — |
| 2024-05-16 | $57.96 | $57.96 | 216,900 | — | — |
| 2024-05-15 | $59.86 | $59.86 | 223,800 | — | — |
| 2024-05-14 | $58.81 | $58.81 | 304,400 | — | — |
| 2024-05-13 | $56.19 | $56.19 | 221,800 | — | — |
| 2024-05-10 | $55.96 | $55.96 | 205,400 | — | — |
| 2024-05-09 | $56.83 | $56.83 | 676,300 | — | — |
| 2024-05-08 | $51.25 | $51.25 | 490,300 | — | — |
| 2024-05-07 | $53.94 | $53.94 | 278,700 | — | — |
| 2024-05-06 | $54.38 | $54.38 | 171,000 | — | — |
| 2024-05-03 | $52.83 | $52.83 | 285,100 | — | — |
| 2024-05-02 | $49.50 | $49.50 | 257,100 | — | — |
| 2024-05-01 | $50.61 | $50.61 | 226,100 | — | — |
| 2024-04-30 | $50.01 | $50.01 | 222,600 | — | — |
| 2024-04-29 | $49.00 | $49.00 | 104,200 | — | — |
| 2024-04-26 | $48.47 | $48.47 | 168,000 | — | — |
| 2024-04-25 | $48.54 | $48.54 | 212,600 | — | — |
| 2024-04-24 | $48.95 | $48.95 | 156,500 | — | — |
| 2024-04-23 | $49.69 | $49.69 | 266,000 | — | — |
| 2024-04-22 | $48.27 | $48.27 | 471,400 | — | — |
| 2024-04-19 | $47.38 | $47.38 | 427,200 | — | — |
| 2024-04-18 | $52.57 | $52.57 | 173,500 | — | — |
| 2024-04-17 | $52.15 | $52.15 | 202,500 | — | — |
| 2024-04-16 | $51.74 | $51.74 | 327,400 | — | — |
| 2024-04-15 | $51.02 | $51.02 | 324,300 | — | — |
| 2024-04-12 | $50.75 | $50.75 | 293,200 | — | — |
| 2024-04-11 | $53.04 | $53.04 | 235,600 | — | — |
| 2024-04-10 | $53.19 | $53.19 | 237,300 | — | — |
| 2024-04-09 | $55.38 | $55.38 | 329,600 | — | — |
| 2024-04-08 | $54.19 | $54.19 | 220,300 | — | — |
| 2024-04-05 | $54.16 | $54.16 | 265,300 | — | — |
| 2024-04-04 | $52.70 | $52.70 | 387,700 | — | — |
| 2024-04-03 | $52.79 | $52.79 | 412,900 | — | — |
| 2024-04-02 | $50.45 | $50.45 | 880,000 | — | — |
| 2024-04-01 | $48.80 | $48.80 | 343,500 | — | — |
| 2024-03-28 | $50.90 | $50.90 | 359,800 | — | — |
| 2024-03-27 | $50.76 | $50.76 | 282,000 | — | — |
| 2024-03-26 | $49.70 | $49.70 | 383,800 | — | — |
| 2024-03-25 | $47.76 | $47.76 | 291,100 | — | — |
| 2024-03-22 | $47.70 | $47.70 | 437,700 | — | — |
| 2024-03-21 | $48.84 | $48.84 | 470,700 | — | — |
| 2024-03-20 | $51.04 | $51.04 | 181,000 | — | — |
| 2024-03-19 | $50.34 | $50.34 | 160,300 | — | — |
| 2024-03-18 | $50.69 | $50.69 | 239,400 | — | — |
| 2024-03-15 | $49.00 | $49.00 | 246,600 | — | — |
| 2024-03-14 | $48.27 | $48.27 | 366,900 | — | — |
| 2024-03-13 | $50.42 | $50.42 | 210,100 | — | — |
| 2024-03-12 | $50.03 | $50.03 | 211,200 | — | — |
| 2024-03-11 | $48.73 | $48.73 | 483,700 | — | — |
| 2024-03-08 | $50.41 | $50.41 | 425,000 | — | — |
| 2024-03-07 | $49.90 | $49.90 | 618,400 | — | — |
| 2024-03-06 | $49.25 | $49.25 | 248,900 | — | — |
| 2024-03-05 | $46.02 | $46.02 | 239,500 | — | — |
| 2024-03-04 | $47.47 | $47.47 | 917,700 | — | — |
| 2024-03-01 | $44.11 | $44.11 | 727,000 | — | — |
| 2024-02-29 | $45.68 | $45.68 | 1,600,600 | — | — |
| 2024-02-28 | $38.46 | $38.46 | 924,500 | — | — |
| 2024-02-27 | $39.69 | $39.69 | 501,800 | — | — |
| 2024-02-26 | $39.67 | $39.67 | 246,400 | — | — |
| 2024-02-23 | $36.95 | $36.95 | 157,800 | — | — |
| 2024-02-22 | $36.76 | $36.76 | 253,200 | — | — |
| 2024-02-21 | $35.80 | $35.80 | 657,800 | — | — |
| 2024-02-20 | $37.60 | $37.60 | 604,300 | — | — |
| 2024-02-16 | $40.00 | $40.00 | 279,000 | — | — |
| 2024-02-15 | $39.02 | $39.02 | 383,700 | — | — |
| 2024-02-14 | $37.27 | $37.27 | 895,700 | — | — |
| 2024-02-13 | $37.25 | $37.25 | 174,700 | — | — |
| 2024-02-12 | $39.19 | $39.19 | 192,600 | — | — |
| 2024-02-09 | $38.16 | $38.16 | 169,700 | — | — |
| 2024-02-08 | $38.36 | $38.36 | 176,900 | — | — |
| 2024-02-07 | $37.70 | $37.70 | 121,000 | — | — |
| 2024-02-06 | $38.22 | $38.22 | 169,600 | — | — |
| 2024-02-05 | $36.57 | $36.57 | 404,300 | — | — |
| 2024-02-02 | $37.94 | $37.94 | 152,100 | — | — |
| 2024-02-01 | $38.02 | $38.02 | 291,600 | — | — |
| 2024-01-31 | $38.50 | $38.50 | 697,500 | — | — |
| 2024-01-30 | $37.88 | $37.88 | 398,900 | — | — |
| 2024-01-29 | $38.29 | $38.29 | 1,191,500 | — | — |
| 2024-01-26 | $35.90 | $35.90 | 389,800 | — | — |
| 2024-01-25 | $36.01 | $36.01 | 312,200 | — | — |
| 2024-01-24 | $35.30 | $35.30 | 541,800 | — | — |
| 2024-01-23 | $36.86 | $36.86 | 500,700 | — | — |
| 2024-01-22 | $37.57 | $37.57 | 789,400 | — | — |
| 2024-01-19 | $36.30 | $36.30 | 381,100 | — | — |
| 2024-01-18 | $36.13 | $36.13 | 396,000 | — | — |
| 2024-01-17 | $34.61 | $34.61 | 413,900 | — | — |
| 2024-01-16 | $34.72 | $34.72 | 738,300 | — | — |
| 2024-01-12 | $35.46 | $35.46 | 833,800 | — | — |
| 2024-01-11 | $34.10 | $34.10 | 1,003,600 | — | — |
| 2024-01-10 | $31.68 | $31.68 | 1,054,900 | — | — |
| 2024-01-09 | $28.42 | $28.42 | 727,300 | — | — |
| 2024-01-08 | $27.63 | $27.63 | 361,600 | — | — |
| 2024-01-05 | $26.91 | $26.91 | 320,600 | — | — |
| 2024-01-04 | $25.46 | $25.46 | 189,600 | — | — |
| 2024-01-03 | $24.83 | $24.83 | 248,800 | — | — |
| 2024-01-02 | $26.59 | $26.59 | 450,400 | — | — |