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
- 2000-12-01 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 | $49.32 | $64.90 | 1,097,600 | — | — |
| 2024-12-30 | $49.34 | $64.93 | 1,413,100 | — | — |
| 2024-12-27 | $50.06 | $65.87 | 1,493,600 | — | — |
| 2024-12-26 | $50.67 | $66.68 | 1,149,400 | — | — |
| 2024-12-24 | $50.69 | $66.70 | 565,000 | — | — |
| 2024-12-23 | $50.22 | $66.08 | 1,251,700 | — | — |
| 2024-12-20 | $50.34 | $66.24 | 3,455,500 | — | — |
| 2024-12-19 | $50.08 | $65.90 | 1,826,300 | — | — |
| 2024-12-18 | $50.11 | $65.94 | 3,284,900 | — | — |
| 2024-12-17 | $53.45 | $70.33 | 2,867,100 | — | — |
| 2024-12-16 | $54.63 | $71.89 | 2,556,100 | — | — |
| 2024-12-13 | $54.64 | $71.90 | 1,631,400 | — | — |
| 2024-12-12 | $55.42 | $72.93 | 1,196,800 | — | — |
| 2024-12-11 | $55.83 | $73.47 | 1,559,800 | — | — |
| 2024-12-10 | $55.19 | $72.62 | 1,551,600 | — | — |
| 2024-12-09 | $55.26 | $72.72 | 1,151,700 | — | — |
| 2024-12-06 | $55.79 | $73.41 | 1,419,400 | — | — |
| 2024-12-05 | $55.97 | $73.65 | 2,391,400 | — | — |
| 2024-12-04 | $56.05 | $73.76 | 3,240,000 | — | — |
| 2024-12-03 | $54.70 | $71.98 | 1,972,400 | — | — |
| 2024-12-02 | $55.11 | $72.52 | 1,398,200 | — | — |
| 2024-11-29 | $56.13 | $73.86 | 1,142,600 | — | — |
| 2024-11-27 | $55.25 | $72.70 | 1,607,400 | — | — |
| 2024-11-26 | $55.93 | $73.60 | 1,318,300 | — | — |
| 2024-11-25 | $56.04 | $73.74 | 2,849,800 | — | — |
| 2024-11-22 | $55.79 | $73.41 | 2,718,100 | — | — |
| 2024-11-21 | $54.72 | $72.01 | 2,479,900 | — | — |
| 2024-11-20 | $52.53 | $69.12 | 1,910,700 | — | — |
| 2024-11-19 | $52.67 | $69.31 | 2,709,300 | — | — |
| 2024-11-18 | $52.95 | $69.68 | 2,404,500 | — | — |
| 2024-11-15 | $51.92 | $68.32 | 3,697,000 | — | — |
| 2024-11-14 | $50.80 | $66.85 | 4,172,900 | — | — |
| 2024-11-13 | $50.33 | $66.23 | 3,491,200 | — | — |
| 2024-11-12 | $48.50 | $63.82 | 2,787,000 | — | — |
| 2024-11-11 | $49.82 | $65.56 | 3,946,900 | — | — |
| 2024-11-08 | $50.93 | $67.02 | 12,423,500 | — | — |
| 2024-11-07 | $58.93 | $77.55 | 3,615,700 | — | — |
| 2024-11-06 | $58.74 | $77.30 | 6,247,900 | — | — |
| 2024-11-05 | $54.59 | $71.83 | 2,579,700 | — | — |
| 2024-11-04 | $52.81 | $69.49 | 1,637,600 | — | — |
| 2024-11-01 | $52.89 | $69.60 | 1,258,900 | — | — |
| 2024-10-31 | $52.28 | $68.79 | 1,653,700 | — | — |
| 2024-10-30 | $53.10 | $69.87 | 1,295,900 | — | — |
| 2024-10-29 | $53.20 | $70.01 | 1,586,100 | — | — |
| 2024-10-28 | $53.63 | $70.57 | 2,858,900 | — | — |
| 2024-10-25 | $52.28 | $68.79 | 1,381,900 | — | — |
| 2024-10-24 | $52.38 | $68.93 | 720,300 | — | — |
| 2024-10-23 | $52.83 | $69.52 | 1,405,100 | — | — |
| 2024-10-22 | $53.67 | $70.62 | 1,571,100 | — | — |
| 2024-10-21 | $53.86 | $70.87 | 1,743,900 | — | — |
| 2024-10-18 | $55.00 | $72.37 | 3,111,600 | — | — |
| 2024-10-17 | $53.88 | $70.90 | 2,563,300 | — | — |
| 2024-10-16 | $54.61 | $71.86 | 5,958,200 | — | — |
| 2024-10-15 | $50.47 | $66.41 | 947,000 | — | — |
| 2024-10-14 | $51.61 | $67.91 | 921,200 | — | — |
| 2024-10-11 | $51.06 | $67.19 | 1,208,900 | — | — |
| 2024-10-10 | $49.98 | $65.77 | 1,184,500 | — | — |
| 2024-10-09 | $50.41 | $66.33 | 1,530,600 | — | — |
| 2024-10-08 | $50.43 | $66.36 | 2,219,800 | — | — |
| 2024-10-07 | $50.64 | $66.64 | 2,072,800 | — | — |
| 2024-10-04 | $49.97 | $65.75 | 2,061,100 | — | — |
| 2024-10-03 | $49.05 | $64.54 | 1,657,800 | — | — |
| 2024-10-02 | $47.62 | $62.66 | 906,000 | — | — |
| 2024-10-01 | $46.92 | $61.74 | 1,129,400 | — | — |
| 2024-09-30 | $47.71 | $62.78 | 1,455,800 | — | — |
| 2024-09-27 | $47.89 | $63.02 | 1,028,500 | — | — |
| 2024-09-26 | $47.34 | $62.29 | 2,531,800 | — | — |
| 2024-09-25 | $45.71 | $60.15 | 1,988,500 | — | — |
| 2024-09-24 | $46.28 | $60.90 | 1,504,900 | — | — |
| 2024-09-23 | $46.65 | $61.39 | 1,531,800 | — | — |
| 2024-09-20 | $47.19 | $62.10 | 3,128,400 | — | — |
| 2024-09-19 | $47.45 | $62.44 | 1,947,400 | — | — |
| 2024-09-18 | $45.91 | $60.41 | 1,480,900 | — | — |
| 2024-09-17 | $46.21 | $60.81 | 1,810,900 | — | — |
| 2024-09-16 | $46.18 | $60.77 | 826,900 | — | — |
| 2024-09-13 | $45.89 | $60.39 | 844,300 | — | — |
| 2024-09-12 | $44.90 | $59.08 | 841,100 | — | — |
| 2024-09-11 | $44.43 | $58.46 | 1,505,200 | — | — |
| 2024-09-10 | $43.95 | $57.83 | 1,146,100 | — | — |
| 2024-09-09 | $44.15 | $58.10 | 1,456,400 | — | — |
| 2024-09-06 | $44.04 | $57.95 | 2,241,400 | — | — |
| 2024-09-05 | $46.27 | $60.89 | 1,073,700 | — | — |
| 2024-09-04 | $46.92 | $61.74 | 1,492,800 | — | — |
| 2024-09-03 | $47.32 | $62.27 | 1,245,000 | — | — |
| 2024-08-30 | $50.07 | $65.89 | 622,900 | — | — |
| 2024-08-29 | $49.82 | $65.56 | 1,096,400 | — | — |
| 2024-08-28 | $49.26 | $64.82 | 838,000 | — | — |
| 2024-08-27 | $49.55 | $65.20 | 970,200 | — | — |
| 2024-08-26 | $49.22 | $64.77 | 998,800 | — | — |
| 2024-08-23 | $49.62 | $65.29 | 994,900 | — | — |
| 2024-08-22 | $48.73 | $64.12 | 618,200 | — | — |
| 2024-08-21 | $49.22 | $64.77 | 915,300 | — | — |
| 2024-08-20 | $48.32 | $63.58 | 849,300 | — | — |
| 2024-08-19 | $48.60 | $63.95 | 1,185,000 | — | — |
| 2024-08-16 | $48.43 | $63.73 | 1,545,600 | — | — |
| 2024-08-15 | $49.20 | $64.74 | 1,486,000 | — | — |
| 2024-08-14 | $48.83 | $64.25 | 1,683,200 | — | — |
| 2024-08-13 | $48.39 | $63.68 | 1,400,200 | — | — |
| 2024-08-12 | $48.12 | $63.32 | 971,600 | — | — |
| 2024-08-09 | $48.59 | $63.94 | 1,118,400 | — | — |
| 2024-08-08 | $48.90 | $64.35 | 1,267,800 | — | — |
| 2024-08-07 | $46.71 | $61.47 | 1,631,900 | — | — |
| 2024-08-06 | $46.51 | $61.20 | 1,397,200 | — | — |
| 2024-08-05 | $46.22 | $60.82 | 2,393,700 | — | — |
| 2024-08-02 | $47.50 | $62.50 | 3,197,600 | — | — |
| 2024-08-01 | $47.47 | $62.47 | 2,429,800 | — | — |
| 2024-07-31 | $48.10 | $63.29 | 1,767,800 | — | — |
| 2024-07-30 | $46.93 | $61.75 | 1,260,500 | — | — |
| 2024-07-29 | $47.67 | $62.73 | 1,001,300 | — | — |
| 2024-07-26 | $48.18 | $63.40 | 1,056,100 | — | — |
| 2024-07-25 | $47.61 | $62.65 | 1,514,000 | — | — |
| 2024-07-24 | $47.16 | $62.06 | 1,907,800 | — | — |
| 2024-07-23 | $49.40 | $65.00 | 1,148,200 | — | — |
| 2024-07-22 | $48.56 | $63.90 | 1,131,500 | — | — |
| 2024-07-19 | $47.78 | $62.87 | 988,400 | — | — |
| 2024-07-18 | $48.00 | $63.16 | 1,644,100 | — | — |
| 2024-07-17 | $48.68 | $64.06 | 3,305,600 | — | — |
| 2024-07-16 | $50.26 | $66.14 | 2,746,300 | — | — |
| 2024-07-15 | $48.46 | $63.77 | 2,872,700 | — | — |
| 2024-07-12 | $47.64 | $62.69 | 2,304,100 | — | — |
| 2024-07-11 | $46.55 | $61.25 | 2,060,900 | — | — |
| 2024-07-10 | $44.77 | $58.91 | 1,007,500 | — | — |
| 2024-07-09 | $43.68 | $57.48 | 1,520,500 | — | — |
| 2024-07-08 | $44.21 | $58.18 | 1,421,400 | — | — |
| 2024-07-05 | $44.32 | $58.32 | 1,109,500 | — | — |
| 2024-07-03 | $44.14 | $58.08 | 733,300 | — | — |
| 2024-07-02 | $43.22 | $56.87 | 988,400 | — | — |
| 2024-07-01 | $43.24 | $56.90 | 1,406,500 | — | — |
| 2024-06-28 | $43.55 | $57.31 | 6,868,400 | — | — |
| 2024-06-27 | $43.05 | $56.65 | 1,216,300 | — | — |
| 2024-06-26 | $43.61 | $57.39 | 1,617,500 | — | — |
| 2024-06-25 | $44.01 | $57.91 | 1,615,900 | — | — |
| 2024-06-24 | $44.75 | $58.89 | 1,269,300 | — | — |
| 2024-06-21 | $45.02 | $59.24 | 2,052,200 | — | — |
| 2024-06-20 | $44.71 | $58.83 | 1,330,500 | — | — |
| 2024-06-18 | $45.35 | $59.68 | 1,511,900 | — | — |
| 2024-06-17 | $45.02 | $59.24 | 1,215,600 | — | — |
| 2024-06-14 | $44.64 | $58.74 | 1,474,500 | — | — |
| 2024-06-13 | $44.35 | $58.36 | 1,754,500 | — | — |
| 2024-06-12 | $45.10 | $59.35 | 1,862,200 | — | — |
| 2024-06-11 | $44.43 | $58.46 | 1,071,600 | — | — |
| 2024-06-10 | $44.45 | $58.49 | 1,100,200 | — | — |
| 2024-06-07 | $44.23 | $58.20 | 1,757,900 | — | — |
| 2024-06-06 | $44.34 | $58.35 | 2,209,100 | — | — |
| 2024-06-05 | $44.56 | $58.64 | 1,794,600 | — | — |
| 2024-06-04 | $42.87 | $56.41 | 1,916,400 | — | — |
| 2024-06-03 | $43.60 | $57.37 | 1,781,700 | — | — |
| 2024-05-31 | $43.40 | $57.11 | 1,662,700 | — | — |
| 2024-05-30 | $42.25 | $55.60 | 1,206,700 | — | — |
| 2024-05-29 | $41.41 | $54.49 | 917,400 | — | — |
| 2024-05-28 | $42.21 | $55.54 | 1,676,700 | — | — |
| 2024-05-24 | $41.96 | $55.21 | 1,764,300 | — | — |
| 2024-05-23 | $40.25 | $52.96 | 925,900 | — | — |
| 2024-05-22 | $40.75 | $53.62 | 969,600 | — | — |
| 2024-05-21 | $40.88 | $53.79 | 1,590,600 | — | — |
| 2024-05-20 | $38.99 | $51.31 | 852,800 | — | — |
| 2024-05-17 | $38.35 | $50.46 | 818,800 | — | — |
| 2024-05-16 | $38.26 | $50.35 | 1,229,200 | — | — |
| 2024-05-15 | $38.41 | $50.54 | 1,133,200 | — | — |
| 2024-05-14 | $38.75 | $50.99 | 997,300 | — | — |
| 2024-05-13 | $38.76 | $51.00 | 823,700 | — | — |
| 2024-05-10 | $38.65 | $50.86 | 728,900 | — | — |
| 2024-05-09 | $39.03 | $51.36 | 809,600 | — | — |
| 2024-05-08 | $38.35 | $50.46 | 996,800 | — | — |
| 2024-05-07 | $38.51 | $50.67 | 1,743,200 | — | — |
| 2024-05-06 | $39.01 | $51.33 | 1,678,800 | — | — |
| 2024-05-03 | $38.90 | $51.19 | 4,832,100 | — | — |
| 2024-05-02 | $41.24 | $54.27 | 1,652,600 | — | — |
| 2024-05-01 | $40.41 | $53.17 | 1,087,900 | — | — |
| 2024-04-30 | $40.33 | $53.07 | 1,095,000 | — | — |
| 2024-04-29 | $40.85 | $53.75 | 1,338,000 | — | — |
| 2024-04-26 | $40.95 | $53.89 | 741,800 | — | — |
| 2024-04-25 | $40.63 | $53.46 | 878,800 | — | — |
| 2024-04-24 | $40.30 | $53.03 | 1,420,100 | — | — |
| 2024-04-23 | $40.37 | $53.12 | 1,019,800 | — | — |
| 2024-04-22 | $39.47 | $51.94 | 1,039,200 | — | — |
| 2024-04-19 | $39.21 | $51.60 | 1,163,200 | — | — |
| 2024-04-18 | $39.21 | $51.60 | 1,127,200 | — | — |
| 2024-04-17 | $39.60 | $52.11 | 1,241,000 | — | — |
| 2024-04-16 | $40.36 | $53.11 | 948,300 | — | — |
| 2024-04-15 | $40.38 | $53.14 | 864,500 | — | — |
| 2024-04-12 | $40.85 | $53.75 | 994,200 | — | — |
| 2024-04-11 | $42.22 | $55.56 | 1,734,600 | — | — |
| 2024-04-10 | $41.64 | $54.79 | 1,381,200 | — | — |
| 2024-04-09 | $41.48 | $54.58 | 1,102,600 | — | — |
| 2024-04-08 | $42.18 | $55.50 | 856,200 | — | — |
| 2024-04-05 | $42.41 | $55.81 | 1,096,600 | — | — |
| 2024-04-04 | $41.70 | $54.87 | 1,426,000 | — | — |
| 2024-04-03 | $42.34 | $55.71 | 1,355,500 | — | — |
| 2024-04-02 | $41.50 | $54.61 | 2,102,500 | — | — |
| 2024-04-01 | $41.79 | $54.99 | 1,102,500 | — | — |
| 2024-03-28 | $42.28 | $55.64 | 1,422,700 | — | — |
| 2024-03-27 | $41.91 | $55.15 | 1,479,100 | — | — |
| 2024-03-26 | $41.01 | $53.96 | 1,175,900 | — | — |
| 2024-03-25 | $40.74 | $53.61 | 885,200 | — | — |
| 2024-03-22 | $41.16 | $54.16 | 1,535,400 | — | — |
| 2024-03-21 | $40.90 | $53.82 | 2,108,500 | — | — |
| 2024-03-20 | $39.44 | $51.90 | 1,066,500 | — | — |
| 2024-03-19 | $39.22 | $51.61 | 1,847,900 | — | — |
| 2024-03-18 | $40.16 | $52.85 | 2,150,100 | — | — |
| 2024-03-15 | $38.70 | $50.92 | 2,528,600 | — | — |
| 2024-03-14 | $38.50 | $50.66 | 1,652,600 | — | — |
| 2024-03-13 | $38.45 | $50.60 | 1,558,700 | — | — |
| 2024-03-12 | $37.73 | $49.65 | 1,230,400 | — | — |
| 2024-03-11 | $37.28 | $49.06 | 1,139,100 | — | — |
| 2024-03-08 | $37.94 | $49.92 | 1,450,300 | — | — |
| 2024-03-07 | $37.24 | $49.00 | 1,084,600 | — | — |
| 2024-03-06 | $36.68 | $48.27 | 993,400 | — | — |
| 2024-03-05 | $36.85 | $48.49 | 1,139,700 | — | — |
| 2024-03-04 | $36.58 | $48.14 | 1,218,100 | — | — |
| 2024-03-01 | $36.65 | $48.23 | 1,552,100 | — | — |
| 2024-02-29 | $36.80 | $48.42 | 2,359,800 | — | — |
| 2024-02-28 | $36.33 | $47.81 | 2,229,100 | — | — |
| 2024-02-27 | $36.11 | $47.52 | 2,378,000 | — | — |
| 2024-02-26 | $35.45 | $46.65 | 2,566,300 | — | — |
| 2024-02-23 | $37.02 | $48.71 | 2,482,500 | — | — |
| 2024-02-22 | $35.72 | $47.00 | 2,383,200 | — | — |
| 2024-02-21 | $35.79 | $47.10 | 3,451,000 | — | — |
| 2024-02-20 | $36.73 | $48.33 | 6,146,100 | — | — |
| 2024-02-16 | $42.09 | $55.39 | 3,189,700 | — | — |
| 2024-02-15 | $42.78 | $56.29 | 1,945,500 | — | — |
| 2024-02-14 | $41.83 | $55.04 | 1,944,900 | — | — |
| 2024-02-13 | $40.00 | $52.64 | 1,792,100 | — | — |
| 2024-02-12 | $41.04 | $54.00 | 1,792,400 | — | — |
| 2024-02-09 | $40.42 | $53.19 | 1,097,300 | — | — |
| 2024-02-08 | $40.07 | $52.73 | 2,214,500 | — | — |
| 2024-02-07 | $40.31 | $53.04 | 1,680,000 | — | — |
| 2024-02-06 | $38.49 | $50.65 | 851,200 | — | — |
| 2024-02-05 | $37.76 | $49.69 | 1,306,200 | — | — |
| 2024-02-02 | $38.30 | $50.40 | 1,495,700 | — | — |
| 2024-02-01 | $38.21 | $50.28 | 1,418,700 | — | — |
| 2024-01-31 | $37.71 | $49.62 | 1,170,500 | — | — |
| 2024-01-30 | $38.44 | $50.58 | 1,539,000 | — | — |
| 2024-01-29 | $38.40 | $50.53 | 1,050,000 | — | — |
| 2024-01-26 | $38.19 | $50.25 | 1,335,300 | — | — |
| 2024-01-25 | $37.99 | $49.99 | 1,456,900 | — | — |
| 2024-01-24 | $38.26 | $50.35 | 1,423,200 | — | — |
| 2024-01-23 | $37.56 | $49.42 | 1,129,200 | — | — |
| 2024-01-22 | $37.14 | $48.87 | 949,300 | — | — |
| 2024-01-19 | $36.94 | $48.61 | 1,217,500 | — | — |
| 2024-01-18 | $37.31 | $49.10 | 1,528,600 | — | — |
| 2024-01-17 | $36.69 | $48.28 | 907,200 | — | — |
| 2024-01-16 | $37.15 | $48.89 | 1,030,600 | — | — |
| 2024-01-12 | $37.66 | $49.56 | 925,300 | — | — |
| 2024-01-11 | $37.60 | $49.48 | 1,159,200 | — | — |
| 2024-01-10 | $37.92 | $49.90 | 1,251,200 | — | — |
| 2024-01-09 | $38.11 | $50.15 | 1,066,800 | — | — |
| 2024-01-08 | $38.25 | $50.33 | 822,600 | — | — |
| 2024-01-05 | $38.31 | $50.41 | 2,394,500 | — | — |
| 2024-01-04 | $36.48 | $48.00 | 1,653,400 | — | — |
| 2024-01-03 | $36.93 | $48.60 | 2,234,700 | — | — |
| 2024-01-02 | $37.89 | $49.86 | 1,683,500 | — | — |