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
- 2019-11-13 to 2026-09-03
- 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 | $57.36 | $57.36 | 122,700 | — | — |
| 2024-12-30 | $58.24 | $58.24 | 236,600 | — | — |
| 2024-12-27 | $58.36 | $58.36 | 101,800 | — | — |
| 2024-12-26 | $60.00 | $60.00 | 76,300 | — | — |
| 2024-12-24 | $59.98 | $59.98 | 101,900 | — | — |
| 2024-12-23 | $59.12 | $59.12 | 146,200 | — | — |
| 2024-12-20 | $58.20 | $58.20 | 171,700 | — | — |
| 2024-12-19 | $57.67 | $57.67 | 158,700 | — | — |
| 2024-12-18 | $56.90 | $56.90 | 214,800 | — | — |
| 2024-12-17 | $59.56 | $59.56 | 209,000 | — | — |
| 2024-12-16 | $60.60 | $60.60 | 199,600 | — | — |
| 2024-12-13 | $58.93 | $58.93 | 116,700 | — | — |
| 2024-12-12 | $57.91 | $57.91 | 66,100 | — | — |
| 2024-12-11 | $58.20 | $58.20 | 121,500 | — | — |
| 2024-12-10 | $56.50 | $56.50 | 88,100 | — | — |
| 2024-12-09 | $56.67 | $56.67 | 116,600 | — | — |
| 2024-12-06 | $57.01 | $57.01 | 107,300 | — | — |
| 2024-12-05 | $56.46 | $56.46 | 119,100 | — | — |
| 2024-12-04 | $56.23 | $56.23 | 185,900 | — | — |
| 2024-12-03 | $55.11 | $55.11 | 138,100 | — | — |
| 2024-12-02 | $54.44 | $54.44 | 133,900 | — | — |
| 2024-11-29 | $53.78 | $53.78 | 28,900 | — | — |
| 2024-11-27 | $53.21 | $53.21 | 158,800 | — | — |
| 2024-11-26 | $54.03 | $54.03 | 104,000 | — | — |
| 2024-11-25 | $53.16 | $53.16 | 173,000 | — | — |
| 2024-11-22 | $53.70 | $53.70 | 36,200 | — | — |
| 2024-11-21 | $53.53 | $53.53 | 139,100 | — | — |
| 2024-11-20 | $53.68 | $53.68 | 58,500 | — | — |
| 2024-11-19 | $53.91 | $53.91 | 181,300 | — | — |
| 2024-11-18 | $52.79 | $52.79 | 87,900 | — | — |
| 2024-11-15 | $52.47 | $52.47 | 249,200 | — | — |
| 2024-11-14 | $53.95 | $53.95 | 59,900 | — | — |
| 2024-11-13 | $54.19 | $54.19 | 102,600 | — | — |
| 2024-11-12 | $54.14 | $54.14 | 90,300 | — | — |
| 2024-11-11 | $53.76 | $53.76 | 117,000 | — | — |
| 2024-11-08 | $53.82 | $53.82 | 120,700 | — | — |
| 2024-11-07 | $53.96 | $53.96 | 123,600 | — | — |
| 2024-11-06 | $52.89 | $52.89 | 165,900 | — | — |
| 2024-11-05 | $51.41 | $51.41 | 130,500 | — | — |
| 2024-11-04 | $50.52 | $50.52 | 61,700 | — | — |
| 2024-11-01 | $50.77 | $50.77 | 167,500 | — | — |
| 2024-10-31 | $50.24 | $50.24 | 434,600 | — | — |
| 2024-10-30 | $51.91 | $51.91 | 145,700 | — | — |
| 2024-10-29 | $52.05 | $52.05 | 623,600 | — | — |
| 2024-10-28 | $51.08 | $51.08 | 120,800 | — | — |
| 2024-10-25 | $51.08 | $51.08 | 284,800 | — | — |
| 2024-10-24 | $50.95 | $50.95 | 128,600 | — | — |
| 2024-10-23 | $50.45 | $50.45 | 384,000 | — | — |
| 2024-10-22 | $51.67 | $51.67 | 99,400 | — | — |
| 2024-10-21 | $51.48 | $51.48 | 93,800 | — | — |
| 2024-10-18 | $51.36 | $51.36 | 107,000 | — | — |
| 2024-10-17 | $50.57 | $50.57 | 106,400 | — | — |
| 2024-10-16 | $50.41 | $50.41 | 63,900 | — | — |
| 2024-10-15 | $50.30 | $50.30 | 150,300 | — | — |
| 2024-10-14 | $51.29 | $51.29 | 264,900 | — | — |
| 2024-10-11 | $51.08 | $51.08 | 108,600 | — | — |
| 2024-10-10 | $51.02 | $51.02 | 69,800 | — | — |
| 2024-10-09 | $50.64 | $50.64 | 112,400 | — | — |
| 2024-10-08 | $50.36 | $50.36 | 429,400 | — | — |
| 2024-10-07 | $49.19 | $49.19 | 165,500 | — | — |
| 2024-10-04 | $49.93 | $49.93 | 106,800 | — | — |
| 2024-10-03 | $49.06 | $49.06 | 46,100 | — | — |
| 2024-10-02 | $48.81 | $48.81 | 85,300 | — | — |
| 2024-10-01 | $48.38 | $48.38 | 76,700 | — | — |
| 2024-09-30 | $49.41 | $49.41 | 69,500 | — | — |
| 2024-09-27 | $49.01 | $49.01 | 51,000 | — | — |
| 2024-09-26 | $49.50 | $49.50 | 71,200 | — | — |
| 2024-09-25 | $49.57 | $49.57 | 89,700 | — | — |
| 2024-09-24 | $49.68 | $49.68 | 197,700 | — | — |
| 2024-09-23 | $49.49 | $49.49 | 142,300 | — | — |
| 2024-09-20 | $49.49 | $49.49 | 132,700 | — | — |
| 2024-09-19 | $49.78 | $49.78 | 140,000 | — | — |
| 2024-09-18 | $48.09 | $48.09 | 165,400 | — | — |
| 2024-09-17 | $48.30 | $48.30 | 99,900 | — | — |
| 2024-09-16 | $48.14 | $48.14 | 124,000 | — | — |
| 2024-09-13 | $48.57 | $48.57 | 95,200 | — | — |
| 2024-09-12 | $48.32 | $48.32 | 129,600 | — | — |
| 2024-09-11 | $47.70 | $47.70 | 123,600 | — | — |
| 2024-09-10 | $46.48 | $46.48 | 112,100 | — | — |
| 2024-09-09 | $45.80 | $45.80 | 63,600 | — | — |
| 2024-09-06 | $44.97 | $44.97 | 110,900 | — | — |
| 2024-09-05 | $47.10 | $47.10 | 306,700 | — | — |
| 2024-09-04 | $46.39 | $46.39 | 77,900 | — | — |
| 2024-09-03 | $46.17 | $46.17 | 232,200 | — | — |
| 2024-08-30 | $47.92 | $47.92 | 103,400 | — | — |
| 2024-08-29 | $47.28 | $47.28 | 840,800 | — | — |
| 2024-08-28 | $47.21 | $47.21 | 126,800 | — | — |
| 2024-08-27 | $47.92 | $47.92 | 49,200 | — | — |
| 2024-08-26 | $48.10 | $48.10 | 128,200 | — | — |
| 2024-08-23 | $48.55 | $48.55 | 112,700 | — | — |
| 2024-08-22 | $48.11 | $48.11 | 186,800 | — | — |
| 2024-08-21 | $49.50 | $49.50 | 115,000 | — | — |
| 2024-08-20 | $49.54 | $49.54 | 69,300 | — | — |
| 2024-08-19 | $49.47 | $49.47 | 305,500 | — | — |
| 2024-08-16 | $48.61 | $48.61 | 66,200 | — | — |
| 2024-08-15 | $48.58 | $48.58 | 93,600 | — | — |
| 2024-08-14 | $47.23 | $47.23 | 87,400 | — | — |
| 2024-08-13 | $47.45 | $47.45 | 104,300 | — | — |
| 2024-08-12 | $45.88 | $45.88 | 82,300 | — | — |
| 2024-08-09 | $45.97 | $45.97 | 104,100 | — | — |
| 2024-08-08 | $45.51 | $45.51 | 837,000 | — | — |
| 2024-08-07 | $43.83 | $43.83 | 121,900 | — | — |
| 2024-08-06 | $44.49 | $44.49 | 224,100 | — | — |
| 2024-08-05 | $43.68 | $43.68 | 753,300 | — | — |
| 2024-08-02 | $45.74 | $45.74 | 228,500 | — | — |
| 2024-08-01 | $47.08 | $47.08 | 193,700 | — | — |
| 2024-07-31 | $48.41 | $48.41 | 114,400 | — | — |
| 2024-07-30 | $46.65 | $46.65 | 142,800 | — | — |
| 2024-07-29 | $47.56 | $47.56 | 62,600 | — | — |
| 2024-07-26 | $47.20 | $47.20 | 76,000 | — | — |
| 2024-07-25 | $47.02 | $47.02 | 100,200 | — | — |
| 2024-07-24 | $47.04 | $47.04 | 166,400 | — | — |
| 2024-07-23 | $50.04 | $50.04 | 49,100 | — | — |
| 2024-07-22 | $49.66 | $49.66 | 108,100 | — | — |
| 2024-07-19 | $48.62 | $48.62 | 99,400 | — | — |
| 2024-07-18 | $49.21 | $49.21 | 138,000 | — | — |
| 2024-07-17 | $49.64 | $49.64 | 216,600 | — | — |
| 2024-07-16 | $51.07 | $51.07 | 131,100 | — | — |
| 2024-07-15 | $51.30 | $51.30 | 98,000 | — | — |
| 2024-07-12 | $51.18 | $51.18 | 204,000 | — | — |
| 2024-07-11 | $51.16 | $51.16 | 302,800 | — | — |
| 2024-07-10 | $53.14 | $53.14 | 203,900 | — | — |
| 2024-07-09 | $52.72 | $52.72 | 91,500 | — | — |
| 2024-07-08 | $52.31 | $52.31 | 327,300 | — | — |
| 2024-07-05 | $52.63 | $52.63 | 171,900 | — | — |
| 2024-07-03 | $51.89 | $51.89 | 88,600 | — | — |
| 2024-07-02 | $50.83 | $50.83 | 193,800 | — | — |
| 2024-07-01 | $50.12 | $50.12 | 124,700 | — | — |
| 2024-06-28 | $49.13 | $49.13 | 130,200 | — | — |
| 2024-06-27 | $49.48 | $49.48 | 122,700 | — | — |
| 2024-06-26 | $49.04 | $49.04 | 169,100 | — | — |
| 2024-06-25 | $48.34 | $48.34 | 57,300 | — | — |
| 2024-06-24 | $47.66 | $47.66 | 111,600 | — | — |
| 2024-06-21 | $48.25 | $48.25 | 74,600 | — | — |
| 2024-06-20 | $48.54 | $48.54 | 135,300 | — | — |
| 2024-06-18 | $49.23 | $49.23 | 101,900 | — | — |
| 2024-06-17 | $49.48 | $49.48 | 275,800 | — | — |
| 2024-06-14 | $48.44 | $48.44 | 121,000 | — | — |
| 2024-06-13 | $48.22 | $48.22 | 72,700 | — | — |
| 2024-06-12 | $47.52 | $47.52 | 113,100 | — | — |
| 2024-06-11 | $46.57 | $46.57 | 38,500 | — | — |
| 2024-06-10 | $46.08 | $46.08 | 46,000 | — | — |
| 2024-06-07 | $45.99 | $45.99 | 64,900 | — | — |
| 2024-06-06 | $46.28 | $46.28 | 55,800 | — | — |
| 2024-06-05 | $46.25 | $46.25 | 100,600 | — | — |
| 2024-06-04 | $45.24 | $45.24 | 42,100 | — | — |
| 2024-06-03 | $45.02 | $45.02 | 44,400 | — | — |
| 2024-05-31 | $44.66 | $44.66 | 46,700 | — | — |
| 2024-05-30 | $45.04 | $45.04 | 202,100 | — | — |
| 2024-05-29 | $45.93 | $45.93 | 128,200 | — | — |
| 2024-05-28 | $46.01 | $46.01 | 38,300 | — | — |
| 2024-05-24 | $45.79 | $45.79 | 57,900 | — | — |
| 2024-05-23 | $45.11 | $45.11 | 79,100 | — | — |
| 2024-05-22 | $45.41 | $45.41 | 106,100 | — | — |
| 2024-05-21 | $45.83 | $45.83 | 176,200 | — | — |
| 2024-05-20 | $45.18 | $45.18 | 95,700 | — | — |
| 2024-05-17 | $44.95 | $44.95 | 64,700 | — | — |
| 2024-05-16 | $44.99 | $44.99 | 769,700 | — | — |
| 2024-05-15 | $45.29 | $45.29 | 160,300 | — | — |
| 2024-05-14 | $44.56 | $44.56 | 125,700 | — | — |
| 2024-05-13 | $44.11 | $44.11 | 26,200 | — | — |
| 2024-05-10 | $43.97 | $43.97 | 65,700 | — | — |
| 2024-05-09 | $43.72 | $43.72 | 87,600 | — | — |
| 2024-05-08 | $43.86 | $43.86 | 77,400 | — | — |
| 2024-05-07 | $44.18 | $44.18 | 120,300 | — | — |
| 2024-05-06 | $44.37 | $44.37 | 115,500 | — | — |
| 2024-05-03 | $43.42 | $43.42 | 172,300 | — | — |
| 2024-05-02 | $42.64 | $42.64 | 110,300 | — | — |
| 2024-05-01 | $41.83 | $41.83 | 113,600 | — | — |
| 2024-04-30 | $42.10 | $42.10 | 88,700 | — | — |
| 2024-04-29 | $43.12 | $43.12 | 136,500 | — | — |
| 2024-04-26 | $42.71 | $42.71 | 128,300 | — | — |
| 2024-04-25 | $41.61 | $41.61 | 175,800 | — | — |
| 2024-04-24 | $41.68 | $41.68 | 93,200 | — | — |
| 2024-04-23 | $41.40 | $41.40 | 144,800 | — | — |
| 2024-04-22 | $40.59 | $40.59 | 184,300 | — | — |
| 2024-04-19 | $40.13 | $40.13 | 211,000 | — | — |
| 2024-04-18 | $41.84 | $41.84 | 813,700 | — | — |
| 2024-04-17 | $42.21 | $42.21 | 86,000 | — | — |
| 2024-04-16 | $42.56 | $42.56 | 87,000 | — | — |
| 2024-04-15 | $42.71 | $42.71 | 239,300 | — | — |
| 2024-04-12 | $43.84 | $43.84 | 179,300 | — | — |
| 2024-04-11 | $44.62 | $44.62 | 216,900 | — | — |
| 2024-04-10 | $43.41 | $43.41 | 38,700 | — | — |
| 2024-04-09 | $43.59 | $43.59 | 120,500 | — | — |
| 2024-04-08 | $43.56 | $43.55 | 31,500 | — | — |
| 2024-04-05 | $43.28 | $43.28 | 63,500 | — | — |
| 2024-04-04 | $42.73 | $42.73 | 116,600 | — | — |
| 2024-04-03 | $43.41 | $43.41 | 148,400 | — | — |
| 2024-04-02 | $43.26 | $43.26 | 137,500 | — | — |
| 2024-04-01 | $43.62 | $43.62 | 180,400 | — | — |
| 2024-03-28 | $43.30 | $43.30 | 80,100 | — | — |
| 2024-03-27 | $43.37 | $43.37 | 100,200 | — | — |
| 2024-03-26 | $43.54 | $43.54 | 109,200 | — | — |
| 2024-03-25 | $43.86 | $43.86 | 75,900 | — | — |
| 2024-03-22 | $43.60 | $43.60 | 55,800 | — | — |
| 2024-03-21 | $43.53 | $43.53 | 163,400 | — | — |
| 2024-03-20 | $43.61 | $43.61 | 226,200 | — | — |
| 2024-03-19 | $42.77 | $42.77 | 156,400 | — | — |
| 2024-03-18 | $42.70 | $42.70 | 220,100 | — | — |
| 2024-03-15 | $41.99 | $41.99 | 99,500 | — | — |
| 2024-03-14 | $42.49 | $42.49 | 88,500 | — | — |
| 2024-03-13 | $42.64 | $42.64 | 73,300 | — | — |
| 2024-03-12 | $42.91 | $42.91 | 120,000 | — | — |
| 2024-03-11 | $42.08 | $42.08 | 213,600 | — | — |
| 2024-03-08 | $42.46 | $42.46 | 220,000 | — | — |
| 2024-03-07 | $43.41 | $43.41 | 101,100 | — | — |
| 2024-03-06 | $42.41 | $42.41 | 223,200 | — | — |
| 2024-03-05 | $42.21 | $42.21 | 236,800 | — | — |
| 2024-03-04 | $43.27 | $43.27 | 231,100 | — | — |
| 2024-03-01 | $43.73 | $43.73 | 179,500 | — | — |
| 2024-02-29 | $42.76 | $42.76 | 170,900 | — | — |
| 2024-02-28 | $43.15 | $43.15 | 79,200 | — | — |
| 2024-02-27 | $43.43 | $43.43 | 76,300 | — | — |
| 2024-02-26 | $43.36 | $43.36 | 92,900 | — | — |
| 2024-02-23 | $43.36 | $43.36 | 175,800 | — | — |
| 2024-02-22 | $43.47 | $43.47 | 192,800 | — | — |
| 2024-02-21 | $41.41 | $41.41 | 110,300 | — | — |
| 2024-02-20 | $41.58 | $41.58 | 341,100 | — | — |
| 2024-02-16 | $42.43 | $42.43 | 245,900 | — | — |
| 2024-02-15 | $42.88 | $42.88 | 208,200 | — | — |
| 2024-02-14 | $42.66 | $42.66 | 207,700 | — | — |
| 2024-02-13 | $41.94 | $41.94 | 197,400 | — | — |
| 2024-02-12 | $42.61 | $42.61 | 145,400 | — | — |
| 2024-02-09 | $42.85 | $42.85 | 142,600 | — | — |
| 2024-02-08 | $42.19 | $42.19 | 138,400 | — | — |
| 2024-02-07 | $42.03 | $42.03 | 146,800 | — | — |
| 2024-02-06 | $41.26 | $41.26 | 118,200 | — | — |
| 2024-02-05 | $41.55 | $41.55 | 308,900 | — | — |
| 2024-02-02 | $41.57 | $41.57 | 374,700 | — | — |
| 2024-02-01 | $39.71 | $39.71 | 207,000 | — | — |
| 2024-01-31 | $39.10 | $39.10 | 480,500 | — | — |
| 2024-01-30 | $40.19 | $40.19 | 107,700 | — | — |
| 2024-01-29 | $40.59 | $40.59 | 148,800 | — | — |
| 2024-01-26 | $39.81 | $39.81 | 150,100 | — | — |
| 2024-01-25 | $40.07 | $40.07 | 412,600 | — | — |
| 2024-01-24 | $40.07 | $40.07 | 182,000 | — | — |
| 2024-01-23 | $39.40 | $39.40 | 180,500 | — | — |
| 2024-01-22 | $39.13 | $39.13 | 197,200 | — | — |
| 2024-01-19 | $38.97 | $38.97 | 241,500 | — | — |
| 2024-01-18 | $38.10 | $38.10 | 172,000 | — | — |
| 2024-01-17 | $37.66 | $37.66 | 144,300 | — | — |
| 2024-01-16 | $37.79 | $37.79 | 146,600 | — | — |
| 2024-01-12 | $37.89 | $37.89 | 332,100 | — | — |
| 2024-01-11 | $38.12 | $38.12 | 295,800 | — | — |
| 2024-01-10 | $38.01 | $38.01 | 340,300 | — | — |
| 2024-01-09 | $37.57 | $37.57 | 185,600 | — | — |
| 2024-01-08 | $37.40 | $37.40 | 230,600 | — | — |
| 2024-01-05 | $36.53 | $36.53 | 264,900 | — | — |
| 2024-01-04 | $36.23 | $36.23 | 265,000 | — | — |
| 2024-01-03 | $36.40 | $36.40 | 234,100 | — | — |
| 2024-01-02 | $36.80 | $36.80 | 207,700 | — | — |