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
- 2016-09-16 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 | $51.51 | $56.06 | 83,700 | — | — |
| 2024-12-30 | $51.60 | $56.16 | 79,500 | — | — |
| 2024-12-27 | $51.69 | $56.26 | 107,100 | — | — |
| 2024-12-26 | $52.55 | $57.20 | 68,400 | — | — |
| 2024-12-24 | $52.35 | $56.98 | 59,800 | — | — |
| 2024-12-23 | $51.82 | $56.40 | 108,500 | — | — |
| 2024-12-20 | $51.48 | $56.03 | 752,100 | — | — |
| 2024-12-19 | $51.04 | $55.55 | 170,800 | — | — |
| 2024-12-18 | $51.53 | $56.09 | 196,000 | — | — |
| 2024-12-17 | $54.74 | $59.58 | 230,600 | — | — |
| 2024-12-16 | $56.01 | $60.96 | 99,700 | — | — |
| 2024-12-13 | $55.11 | $59.98 | 187,400 | — | — |
| 2024-12-12 | $55.49 | $60.40 | 80,900 | — | — |
| 2024-12-11 | $56.11 | $61.07 | 120,400 | — | — |
| 2024-12-10 | $55.68 | $60.60 | 153,600 | — | — |
| 2024-12-09 | $55.52 | $60.43 | 158,000 | — | — |
| 2024-12-06 | $56.51 | $61.51 | 98,600 | — | — |
| 2024-12-05 | $56.68 | $61.69 | 114,300 | — | — |
| 2024-12-04 | $56.63 | $61.64 | 95,900 | — | — |
| 2024-12-03 | $56.35 | $61.33 | 134,300 | — | — |
| 2024-12-02 | $56.50 | $61.50 | 150,100 | — | — |
| 2024-11-29 | $56.45 | $61.44 | 89,000 | — | — |
| 2024-11-27 | $56.31 | $61.29 | 91,800 | — | — |
| 2024-11-26 | $56.80 | $61.82 | 105,900 | — | — |
| 2024-11-25 | $57.25 | $62.31 | 169,200 | — | — |
| 2024-11-22 | $56.59 | $61.59 | 167,400 | — | — |
| 2024-11-21 | $55.12 | $59.99 | 116,400 | — | — |
| 2024-11-20 | $54.34 | $59.14 | 98,400 | — | — |
| 2024-11-19 | $54.63 | $59.46 | 92,200 | — | — |
| 2024-11-18 | $54.78 | $59.62 | 161,500 | — | — |
| 2024-11-15 | $55.83 | $60.77 | 109,600 | — | — |
| 2024-11-14 | $56.21 | $61.18 | 121,700 | — | — |
| 2024-11-13 | $56.51 | $61.51 | 149,500 | — | — |
| 2024-11-12 | $57.10 | $62.15 | 155,700 | — | — |
| 2024-11-11 | $57.73 | $62.83 | 146,900 | — | — |
| 2024-11-08 | $55.77 | $60.70 | 235,600 | — | — |
| 2024-11-07 | $54.32 | $59.12 | 354,400 | — | — |
| 2024-11-06 | $56.35 | $61.33 | 571,100 | — | — |
| 2024-11-05 | $48.78 | $53.09 | 125,400 | — | — |
| 2024-11-04 | $48.03 | $52.09 | 198,900 | — | — |
| 2024-11-01 | $48.91 | $53.05 | 107,500 | — | — |
| 2024-10-31 | $49.20 | $53.36 | 156,300 | — | — |
| 2024-10-30 | $50.38 | $54.64 | 137,300 | — | — |
| 2024-10-29 | $49.94 | $54.16 | 250,400 | — | — |
| 2024-10-28 | $50.15 | $54.39 | 173,600 | — | — |
| 2024-10-25 | $47.79 | $51.83 | 160,300 | — | — |
| 2024-10-24 | $48.65 | $52.76 | 132,800 | — | — |
| 2024-10-23 | $48.60 | $52.71 | 158,100 | — | — |
| 2024-10-22 | $48.36 | $52.45 | 88,300 | — | — |
| 2024-10-21 | $47.92 | $51.97 | 127,400 | — | — |
| 2024-10-18 | $49.18 | $53.34 | 152,900 | — | — |
| 2024-10-17 | $49.98 | $54.21 | 170,300 | — | — |
| 2024-10-16 | $50.61 | $54.89 | 200,700 | — | — |
| 2024-10-15 | $47.91 | $51.96 | 195,400 | — | — |
| 2024-10-14 | $47.73 | $51.77 | 125,700 | — | — |
| 2024-10-11 | $47.53 | $51.55 | 88,000 | — | — |
| 2024-10-10 | $45.71 | $49.58 | 136,100 | — | — |
| 2024-10-09 | $45.93 | $49.81 | 146,300 | — | — |
| 2024-10-08 | $45.60 | $49.46 | 142,200 | — | — |
| 2024-10-07 | $45.65 | $49.51 | 80,200 | — | — |
| 2024-10-04 | $46.29 | $50.20 | 120,800 | — | — |
| 2024-10-03 | $44.96 | $48.76 | 116,200 | — | — |
| 2024-10-02 | $44.94 | $48.74 | 94,300 | — | — |
| 2024-10-01 | $45.15 | $48.97 | 131,100 | — | — |
| 2024-09-30 | $46.93 | $50.90 | 121,300 | — | — |
| 2024-09-27 | $46.18 | $50.08 | 101,900 | — | — |
| 2024-09-26 | $46.38 | $50.30 | 122,200 | — | — |
| 2024-09-25 | $45.83 | $49.71 | 95,600 | — | — |
| 2024-09-24 | $46.94 | $50.91 | 100,700 | — | — |
| 2024-09-23 | $47.41 | $51.42 | 95,600 | — | — |
| 2024-09-20 | $47.84 | $51.89 | 633,600 | — | — |
| 2024-09-19 | $49.23 | $53.39 | 130,500 | — | — |
| 2024-09-18 | $47.95 | $52.00 | 133,600 | — | — |
| 2024-09-17 | $47.34 | $51.34 | 107,400 | — | — |
| 2024-09-16 | $47.01 | $50.99 | 102,700 | — | — |
| 2024-09-13 | $46.46 | $50.39 | 91,400 | — | — |
| 2024-09-12 | $45.10 | $48.91 | 153,000 | — | — |
| 2024-09-11 | $44.71 | $48.49 | 134,000 | — | — |
| 2024-09-10 | $45.47 | $49.31 | 94,600 | — | — |
| 2024-09-09 | $45.38 | $49.22 | 125,100 | — | — |
| 2024-09-06 | $45.59 | $49.45 | 87,700 | — | — |
| 2024-09-05 | $46.47 | $50.40 | 96,100 | — | — |
| 2024-09-04 | $47.24 | $51.23 | 208,100 | — | — |
| 2024-09-03 | $47.62 | $51.65 | 184,400 | — | — |
| 2024-08-30 | $48.22 | $52.30 | 115,200 | — | — |
| 2024-08-29 | $47.78 | $51.82 | 117,800 | — | — |
| 2024-08-28 | $47.52 | $51.54 | 146,500 | — | — |
| 2024-08-27 | $47.13 | $51.12 | 89,900 | — | — |
| 2024-08-26 | $47.40 | $51.41 | 141,600 | — | — |
| 2024-08-23 | $47.93 | $51.98 | 160,300 | — | — |
| 2024-08-22 | $45.17 | $48.99 | 74,400 | — | — |
| 2024-08-21 | $44.97 | $48.77 | 69,900 | — | — |
| 2024-08-20 | $44.56 | $48.33 | 82,700 | — | — |
| 2024-08-19 | $45.49 | $49.34 | 90,500 | — | — |
| 2024-08-16 | $44.87 | $48.66 | 96,700 | — | — |
| 2024-08-15 | $43.86 | $47.57 | 116,000 | — | — |
| 2024-08-14 | $43.00 | $46.64 | 88,800 | — | — |
| 2024-08-13 | $42.95 | $46.58 | 78,400 | — | — |
| 2024-08-12 | $42.53 | $46.13 | 96,900 | — | — |
| 2024-08-09 | $43.04 | $46.68 | 116,000 | — | — |
| 2024-08-08 | $43.43 | $47.10 | 120,800 | — | — |
| 2024-08-07 | $42.56 | $46.16 | 160,800 | — | — |
| 2024-08-06 | $43.12 | $46.77 | 161,200 | — | — |
| 2024-08-05 | $42.83 | $46.27 | 224,400 | — | — |
| 2024-08-02 | $44.21 | $47.76 | 357,800 | — | — |
| 2024-08-01 | $44.89 | $48.49 | 235,700 | — | — |
| 2024-07-31 | $46.69 | $50.44 | 198,100 | — | — |
| 2024-07-30 | $46.79 | $50.55 | 151,100 | — | — |
| 2024-07-29 | $46.58 | $50.32 | 318,400 | — | — |
| 2024-07-26 | $47.24 | $51.03 | 189,800 | — | — |
| 2024-07-25 | $47.07 | $50.85 | 221,100 | — | — |
| 2024-07-24 | $46.32 | $50.04 | 167,200 | — | — |
| 2024-07-23 | $47.23 | $51.02 | 257,000 | — | — |
| 2024-07-22 | $46.45 | $50.18 | 229,800 | — | — |
| 2024-07-19 | $45.40 | $49.04 | 251,200 | — | — |
| 2024-07-18 | $45.29 | $48.92 | 365,700 | — | — |
| 2024-07-17 | $45.99 | $49.68 | 382,100 | — | — |
| 2024-07-16 | $46.23 | $49.94 | 593,100 | — | — |
| 2024-07-15 | $42.81 | $46.25 | 267,700 | — | — |
| 2024-07-12 | $41.61 | $44.95 | 191,600 | — | — |
| 2024-07-11 | $41.65 | $44.99 | 236,400 | — | — |
| 2024-07-10 | $39.78 | $42.97 | 95,100 | — | — |
| 2024-07-09 | $38.93 | $42.05 | 101,700 | — | — |
| 2024-07-08 | $38.37 | $41.45 | 264,800 | — | — |
| 2024-07-05 | $38.04 | $41.09 | 98,100 | — | — |
| 2024-07-03 | $38.44 | $41.53 | 60,300 | — | — |
| 2024-07-02 | $39.16 | $42.30 | 153,600 | — | — |
| 2024-07-01 | $38.64 | $41.74 | 118,400 | — | — |
| 2024-06-28 | $39.03 | $42.16 | 652,500 | — | — |
| 2024-06-27 | $37.82 | $40.86 | 113,200 | — | — |
| 2024-06-26 | $37.14 | $40.12 | 112,300 | — | — |
| 2024-06-25 | $36.62 | $39.56 | 89,500 | — | — |
| 2024-06-24 | $37.16 | $40.14 | 85,500 | — | — |
| 2024-06-21 | $36.42 | $39.34 | 419,600 | — | — |
| 2024-06-20 | $36.68 | $39.62 | 89,200 | — | — |
| 2024-06-18 | $36.71 | $39.66 | 110,600 | — | — |
| 2024-06-17 | $36.49 | $39.42 | 109,900 | — | — |
| 2024-06-14 | $35.79 | $38.66 | 139,300 | — | — |
| 2024-06-13 | $36.15 | $39.05 | 128,800 | — | — |
| 2024-06-12 | $36.36 | $39.28 | 214,300 | — | — |
| 2024-06-11 | $35.21 | $38.04 | 126,800 | — | — |
| 2024-06-10 | $35.17 | $37.99 | 130,500 | — | — |
| 2024-06-07 | $35.87 | $38.75 | 88,300 | — | — |
| 2024-06-06 | $36.03 | $38.92 | 82,000 | — | — |
| 2024-06-05 | $36.21 | $39.12 | 90,300 | — | — |
| 2024-06-04 | $35.74 | $38.61 | 126,700 | — | — |
| 2024-06-03 | $36.35 | $39.27 | 91,000 | — | — |
| 2024-05-31 | $37.00 | $39.97 | 105,700 | — | — |
| 2024-05-30 | $36.89 | $39.85 | 140,700 | — | — |
| 2024-05-29 | $36.48 | $39.41 | 135,600 | — | — |
| 2024-05-28 | $36.83 | $39.79 | 95,600 | — | — |
| 2024-05-24 | $37.34 | $40.34 | 135,400 | — | — |
| 2024-05-23 | $37.79 | $40.82 | 144,100 | — | — |
| 2024-05-22 | $38.15 | $41.21 | 137,100 | — | — |
| 2024-05-21 | $39.38 | $42.54 | 170,800 | — | — |
| 2024-05-20 | $38.52 | $41.61 | 120,100 | — | — |
| 2024-05-17 | $39.18 | $42.32 | 93,400 | — | — |
| 2024-05-16 | $38.87 | $41.99 | 83,100 | — | — |
| 2024-05-15 | $39.15 | $42.29 | 73,700 | — | — |
| 2024-05-14 | $38.57 | $41.67 | 62,900 | — | — |
| 2024-05-13 | $38.34 | $41.42 | 65,900 | — | — |
| 2024-05-10 | $38.83 | $41.76 | 70,500 | — | — |
| 2024-05-09 | $38.82 | $41.75 | 104,500 | — | — |
| 2024-05-08 | $38.62 | $41.54 | 53,500 | — | — |
| 2024-05-07 | $38.29 | $41.18 | 100,000 | — | — |
| 2024-05-06 | $38.76 | $41.69 | 97,600 | — | — |
| 2024-05-03 | $38.52 | $41.43 | 119,200 | — | — |
| 2024-05-02 | $38.29 | $41.18 | 110,200 | — | — |
| 2024-05-01 | $37.35 | $40.17 | 81,200 | — | — |
| 2024-04-30 | $36.65 | $39.42 | 133,400 | — | — |
| 2024-04-29 | $37.03 | $39.83 | 109,100 | — | — |
| 2024-04-26 | $37.90 | $40.76 | 104,000 | — | — |
| 2024-04-25 | $37.93 | $40.79 | 122,800 | — | — |
| 2024-04-24 | $38.42 | $41.32 | 88,900 | — | — |
| 2024-04-23 | $38.66 | $41.58 | 155,100 | — | — |
| 2024-04-22 | $37.65 | $40.49 | 219,900 | — | — |
| 2024-04-19 | $36.41 | $39.16 | 310,300 | — | — |
| 2024-04-18 | $35.56 | $38.25 | 186,500 | — | — |
| 2024-04-17 | $35.64 | $38.33 | 280,600 | — | — |
| 2024-04-16 | $36.15 | $38.88 | 493,800 | — | — |
| 2024-04-15 | $34.63 | $37.25 | 212,000 | — | — |
| 2024-04-12 | $34.48 | $37.08 | 126,100 | — | — |
| 2024-04-11 | $34.94 | $37.58 | 85,700 | — | — |
| 2024-04-10 | $34.69 | $37.31 | 152,100 | — | — |
| 2024-04-09 | $36.61 | $39.38 | 75,400 | — | — |
| 2024-04-08 | $36.67 | $39.44 | 120,200 | — | — |
| 2024-04-05 | $36.12 | $38.85 | 105,900 | — | — |
| 2024-04-04 | $35.83 | $38.54 | 160,300 | — | — |
| 2024-04-03 | $36.04 | $38.76 | 138,000 | — | — |
| 2024-04-02 | $36.10 | $38.83 | 135,700 | — | — |
| 2024-04-01 | $36.85 | $39.63 | 122,700 | — | — |
| 2024-03-28 | $37.66 | $40.50 | 143,700 | — | — |
| 2024-03-27 | $37.65 | $40.49 | 98,300 | — | — |
| 2024-03-26 | $35.96 | $38.68 | 82,700 | — | — |
| 2024-03-25 | $36.03 | $38.75 | 103,800 | — | — |
| 2024-03-22 | $36.36 | $39.11 | 79,400 | — | — |
| 2024-03-21 | $37.25 | $40.06 | 192,200 | — | — |
| 2024-03-20 | $35.94 | $38.65 | 123,800 | — | — |
| 2024-03-19 | $34.40 | $37.00 | 79,200 | — | — |
| 2024-03-18 | $34.33 | $36.92 | 91,700 | — | — |
| 2024-03-15 | $34.88 | $37.51 | 307,900 | — | — |
| 2024-03-14 | $34.47 | $37.07 | 137,300 | — | — |
| 2024-03-13 | $35.44 | $38.12 | 82,500 | — | — |
| 2024-03-12 | $35.68 | $38.37 | 69,800 | — | — |
| 2024-03-11 | $36.39 | $39.14 | 67,100 | — | — |
| 2024-03-08 | $36.64 | $39.41 | 104,400 | — | — |
| 2024-03-07 | $36.44 | $39.19 | 70,200 | — | — |
| 2024-03-06 | $35.94 | $38.65 | 83,800 | — | — |
| 2024-03-05 | $35.96 | $38.68 | 87,700 | — | — |
| 2024-03-04 | $34.91 | $37.55 | 62,700 | — | — |
| 2024-03-01 | $35.05 | $37.70 | 87,400 | — | — |
| 2024-02-29 | $35.64 | $38.33 | 105,700 | — | — |
| 2024-02-28 | $34.85 | $37.48 | 63,700 | — | — |
| 2024-02-27 | $35.15 | $37.80 | 63,700 | — | — |
| 2024-02-26 | $35.26 | $37.92 | 90,900 | — | — |
| 2024-02-23 | $35.60 | $38.29 | 66,000 | — | — |
| 2024-02-22 | $35.79 | $38.49 | 120,200 | — | — |
| 2024-02-21 | $36.12 | $38.85 | 115,100 | — | — |
| 2024-02-20 | $36.83 | $39.61 | 105,400 | — | — |
| 2024-02-16 | $37.39 | $40.21 | 101,300 | — | — |
| 2024-02-15 | $37.60 | $40.44 | 136,200 | — | — |
| 2024-02-14 | $35.74 | $38.44 | 118,100 | — | — |
| 2024-02-13 | $35.17 | $37.83 | 169,900 | — | — |
| 2024-02-12 | $37.07 | $39.87 | 121,400 | — | — |
| 2024-02-09 | $36.49 | $39.06 | 130,900 | — | — |
| 2024-02-08 | $35.71 | $38.23 | 155,100 | — | — |
| 2024-02-07 | $35.57 | $38.08 | 126,400 | — | — |
| 2024-02-06 | $35.99 | $38.53 | 159,800 | — | — |
| 2024-02-05 | $35.95 | $38.49 | 137,500 | — | — |
| 2024-02-02 | $36.80 | $39.39 | 133,700 | — | — |
| 2024-02-01 | $37.08 | $39.69 | 249,700 | — | — |
| 2024-01-31 | $37.25 | $39.88 | 163,900 | — | — |
| 2024-01-30 | $39.33 | $42.10 | 82,700 | — | — |
| 2024-01-29 | $39.38 | $42.16 | 90,400 | — | — |
| 2024-01-26 | $38.47 | $41.18 | 74,800 | — | — |
| 2024-01-25 | $38.36 | $41.06 | 226,900 | — | — |
| 2024-01-24 | $38.56 | $41.28 | 141,100 | — | — |
| 2024-01-23 | $38.19 | $40.88 | 173,500 | — | — |
| 2024-01-22 | $38.50 | $41.21 | 169,700 | — | — |
| 2024-01-19 | $37.47 | $40.11 | 201,800 | — | — |
| 2024-01-18 | $36.51 | $39.08 | 289,000 | — | — |
| 2024-01-17 | $35.38 | $37.87 | 188,500 | — | — |
| 2024-01-16 | $36.85 | $39.45 | 208,500 | — | — |
| 2024-01-12 | $38.36 | $41.06 | 96,800 | — | — |
| 2024-01-11 | $38.54 | $41.26 | 152,600 | — | — |
| 2024-01-10 | $39.21 | $41.97 | 107,900 | — | — |
| 2024-01-09 | $38.87 | $41.61 | 101,600 | — | — |
| 2024-01-08 | $39.32 | $42.09 | 126,200 | — | — |
| 2024-01-05 | $38.84 | $41.58 | 104,100 | — | — |
| 2024-01-04 | $38.73 | $41.46 | 106,800 | — | — |
| 2024-01-03 | $38.52 | $41.24 | 158,300 | — | — |
| 2024-01-02 | $39.45 | $42.23 | 147,400 | — | — |