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
- 2019-03-13 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 | $45.74 | $50.00 | 852,600 | — | — |
| 2024-12-30 | $46.08 | $50.38 | 1,296,700 | — | — |
| 2024-12-27 | $46.63 | $50.98 | 586,100 | — | — |
| 2024-12-26 | $46.92 | $51.29 | 519,800 | — | — |
| 2024-12-24 | $47.15 | $51.55 | 275,900 | — | — |
| 2024-12-23 | $46.61 | $50.95 | 1,005,700 | — | — |
| 2024-12-20 | $46.65 | $51.00 | 2,504,100 | — | — |
| 2024-12-19 | $45.97 | $50.26 | 1,254,600 | — | — |
| 2024-12-18 | $46.53 | $50.87 | 1,311,400 | — | — |
| 2024-12-17 | $46.47 | $50.80 | 1,525,400 | — | — |
| 2024-12-16 | $44.65 | $48.81 | 979,300 | — | — |
| 2024-12-13 | $44.72 | $48.89 | 814,900 | — | — |
| 2024-12-12 | $44.96 | $49.15 | 1,280,900 | — | — |
| 2024-12-11 | $43.76 | $47.84 | 1,371,900 | — | — |
| 2024-12-10 | $43.93 | $48.02 | 1,059,300 | — | — |
| 2024-12-09 | $43.75 | $47.83 | 1,313,400 | — | — |
| 2024-12-06 | $44.64 | $48.80 | 727,800 | — | — |
| 2024-12-05 | $44.25 | $48.37 | 1,188,900 | — | — |
| 2024-12-04 | $44.02 | $48.12 | 1,041,500 | — | — |
| 2024-12-03 | $44.05 | $48.16 | 1,378,200 | — | — |
| 2024-12-02 | $44.41 | $48.55 | 832,400 | — | — |
| 2024-11-29 | $44.73 | $48.90 | 425,900 | — | — |
| 2024-11-27 | $44.36 | $48.49 | 704,300 | — | — |
| 2024-11-26 | $43.81 | $47.89 | 1,130,400 | — | — |
| 2024-11-25 | $43.71 | $47.78 | 3,694,100 | — | — |
| 2024-11-22 | $44.37 | $48.51 | 878,800 | — | — |
| 2024-11-21 | $44.12 | $48.23 | 1,733,500 | — | — |
| 2024-11-20 | $43.37 | $47.41 | 2,788,100 | — | — |
| 2024-11-19 | $43.21 | $47.24 | 1,440,900 | — | — |
| 2024-11-18 | $42.75 | $46.73 | 1,574,500 | — | — |
| 2024-11-15 | $42.87 | $46.87 | 2,097,800 | — | — |
| 2024-11-14 | $44.22 | $48.34 | 1,349,000 | — | — |
| 2024-11-13 | $43.46 | $47.51 | 1,151,100 | — | — |
| 2024-11-12 | $43.65 | $47.72 | 953,100 | — | — |
| 2024-11-11 | $42.50 | $46.46 | 722,400 | — | — |
| 2024-11-08 | $41.56 | $45.43 | 1,179,400 | — | — |
| 2024-11-07 | $41.57 | $45.44 | 1,012,900 | — | — |
| 2024-11-06 | $42.38 | $46.33 | 1,200,400 | — | — |
| 2024-11-05 | $40.66 | $44.45 | 791,400 | — | — |
| 2024-11-04 | $39.96 | $43.68 | 1,335,600 | — | — |
| 2024-11-01 | $38.89 | $42.52 | 873,800 | — | — |
| 2024-10-31 | $38.96 | $42.59 | 714,100 | — | — |
| 2024-10-30 | $38.95 | $42.58 | 724,400 | — | — |
| 2024-10-29 | $38.77 | $42.38 | 581,900 | — | — |
| 2024-10-28 | $38.68 | $42.29 | 732,200 | — | — |
| 2024-10-25 | $38.35 | $41.92 | 418,800 | — | — |
| 2024-10-24 | $38.34 | $41.91 | 517,400 | — | — |
| 2024-10-23 | $38.41 | $41.99 | 510,200 | — | — |
| 2024-10-22 | $38.70 | $42.31 | 487,400 | — | — |
| 2024-10-21 | $38.52 | $42.11 | 614,200 | — | — |
| 2024-10-18 | $38.97 | $42.60 | 609,400 | — | — |
| 2024-10-17 | $39.07 | $42.71 | 1,519,300 | — | — |
| 2024-10-16 | $38.75 | $42.36 | 520,000 | — | — |
| 2024-10-15 | $38.46 | $42.05 | 600,800 | — | — |
| 2024-10-14 | $38.21 | $41.77 | 709,300 | — | — |
| 2024-10-11 | $38.00 | $41.54 | 1,334,600 | — | — |
| 2024-10-10 | $38.05 | $41.60 | 448,500 | — | — |
| 2024-10-09 | $38.49 | $42.08 | 635,100 | — | — |
| 2024-10-08 | $38.52 | $42.11 | 809,400 | — | — |
| 2024-10-07 | $38.34 | $41.91 | 482,300 | — | — |
| 2024-10-04 | $38.54 | $42.13 | 428,700 | — | — |
| 2024-10-03 | $38.49 | $42.08 | 508,500 | — | — |
| 2024-10-02 | $38.67 | $42.27 | 585,500 | — | — |
| 2024-10-01 | $39.00 | $42.64 | 957,700 | — | — |
| 2024-09-30 | $38.80 | $42.42 | 943,300 | — | — |
| 2024-09-27 | $38.84 | $42.46 | 474,800 | — | — |
| 2024-09-26 | $38.67 | $42.27 | 739,600 | — | — |
| 2024-09-25 | $38.44 | $42.02 | 959,700 | — | — |
| 2024-09-24 | $38.86 | $42.48 | 1,153,400 | — | — |
| 2024-09-23 | $37.82 | $41.35 | 1,440,300 | — | — |
| 2024-09-20 | $37.28 | $40.76 | 2,930,600 | — | — |
| 2024-09-19 | $37.53 | $41.03 | 1,702,500 | — | — |
| 2024-09-18 | $37.56 | $41.06 | 760,900 | — | — |
| 2024-09-17 | $37.44 | $40.93 | 960,400 | — | — |
| 2024-09-16 | $36.77 | $40.20 | 1,042,300 | — | — |
| 2024-09-13 | $36.78 | $40.21 | 940,100 | — | — |
| 2024-09-12 | $36.04 | $39.40 | 861,200 | — | — |
| 2024-09-11 | $36.43 | $39.83 | 732,100 | — | — |
| 2024-09-10 | $36.85 | $40.28 | 727,800 | — | — |
| 2024-09-09 | $37.09 | $40.55 | 1,250,300 | — | — |
| 2024-09-06 | $37.36 | $40.84 | 958,600 | — | — |
| 2024-09-05 | $37.37 | $40.85 | 643,400 | — | — |
| 2024-09-04 | $38.19 | $41.75 | 894,900 | — | — |
| 2024-09-03 | $38.03 | $41.28 | 957,500 | — | — |
| 2024-08-30 | $38.43 | $41.71 | 1,055,900 | — | — |
| 2024-08-29 | $38.23 | $41.50 | 861,500 | — | — |
| 2024-08-28 | $38.27 | $41.54 | 1,343,700 | — | — |
| 2024-08-27 | $38.11 | $41.37 | 1,033,700 | — | — |
| 2024-08-26 | $38.20 | $41.46 | 1,757,000 | — | — |
| 2024-08-23 | $38.14 | $41.40 | 550,600 | — | — |
| 2024-08-22 | $37.93 | $41.17 | 804,200 | — | — |
| 2024-08-21 | $37.57 | $40.78 | 666,600 | — | — |
| 2024-08-20 | $37.15 | $40.32 | 628,600 | — | — |
| 2024-08-19 | $36.88 | $40.03 | 773,300 | — | — |
| 2024-08-16 | $36.76 | $39.90 | 827,600 | — | — |
| 2024-08-15 | $36.30 | $39.40 | 544,000 | — | — |
| 2024-08-14 | $36.33 | $39.43 | 628,000 | — | — |
| 2024-08-13 | $36.26 | $39.36 | 539,700 | — | — |
| 2024-08-12 | $36.25 | $39.35 | 734,300 | — | — |
| 2024-08-09 | $36.60 | $39.73 | 1,149,400 | — | — |
| 2024-08-08 | $36.69 | $39.83 | 1,191,800 | — | — |
| 2024-08-07 | $36.56 | $39.68 | 1,629,200 | — | — |
| 2024-08-06 | $36.19 | $39.28 | 1,653,100 | — | — |
| 2024-08-05 | $34.04 | $36.95 | 1,137,700 | — | — |
| 2024-08-02 | $34.88 | $37.86 | 996,100 | — | — |
| 2024-08-01 | $35.20 | $38.21 | 1,054,000 | — | — |
| 2024-07-31 | $35.43 | $38.46 | 1,023,100 | — | — |
| 2024-07-30 | $35.80 | $38.86 | 583,300 | — | — |
| 2024-07-29 | $35.19 | $38.20 | 697,400 | — | — |
| 2024-07-26 | $34.92 | $37.90 | 626,800 | — | — |
| 2024-07-25 | $34.46 | $37.40 | 702,700 | — | — |
| 2024-07-24 | $34.47 | $37.42 | 672,100 | — | — |
| 2024-07-23 | $34.55 | $37.50 | 913,700 | — | — |
| 2024-07-22 | $34.43 | $37.37 | 662,600 | — | — |
| 2024-07-19 | $34.33 | $37.26 | 800,000 | — | — |
| 2024-07-18 | $34.61 | $37.57 | 999,400 | — | — |
| 2024-07-17 | $34.85 | $37.83 | 789,400 | — | — |
| 2024-07-16 | $34.22 | $37.14 | 448,300 | — | — |
| 2024-07-15 | $33.55 | $36.42 | 598,400 | — | — |
| 2024-07-12 | $33.35 | $36.20 | 377,400 | — | — |
| 2024-07-11 | $33.25 | $36.09 | 658,600 | — | — |
| 2024-07-10 | $32.93 | $35.74 | 678,300 | — | — |
| 2024-07-09 | $32.76 | $35.56 | 834,300 | — | — |
| 2024-07-08 | $32.14 | $34.89 | 547,000 | — | — |
| 2024-07-05 | $32.16 | $34.91 | 1,147,000 | — | — |
| 2024-07-03 | $32.44 | $35.21 | 341,200 | — | — |
| 2024-07-02 | $32.30 | $35.06 | 1,469,700 | — | — |
| 2024-07-01 | $31.80 | $34.52 | 608,000 | — | — |
| 2024-06-28 | $32.02 | $34.76 | 1,217,900 | — | — |
| 2024-06-27 | $31.77 | $34.48 | 776,400 | — | — |
| 2024-06-26 | $32.10 | $34.84 | 853,300 | — | — |
| 2024-06-25 | $32.21 | $34.96 | 754,600 | — | — |
| 2024-06-24 | $32.07 | $34.81 | 1,352,000 | — | — |
| 2024-06-21 | $32.06 | $34.80 | 1,914,200 | — | — |
| 2024-06-20 | $31.91 | $34.64 | 1,175,700 | — | — |
| 2024-06-18 | $31.21 | $33.88 | 866,400 | — | — |
| 2024-06-17 | $31.03 | $33.68 | 1,861,900 | — | — |
| 2024-06-14 | $30.94 | $33.58 | 1,061,100 | — | — |
| 2024-06-13 | $30.97 | $33.62 | 839,900 | — | — |
| 2024-06-12 | $31.14 | $33.80 | 817,900 | — | — |
| 2024-06-11 | $31.10 | $33.76 | 617,400 | — | — |
| 2024-06-10 | $31.40 | $34.08 | 1,037,800 | — | — |
| 2024-06-07 | $31.77 | $34.48 | 543,900 | — | — |
| 2024-06-06 | $31.98 | $34.71 | 674,600 | — | — |
| 2024-06-05 | $32.26 | $35.02 | 960,200 | — | — |
| 2024-06-04 | $32.17 | $34.92 | 1,342,200 | — | — |
| 2024-06-03 | $32.28 | $35.04 | 1,061,600 | — | — |
| 2024-05-31 | $31.94 | $34.67 | 4,157,700 | — | — |
| 2024-05-30 | $31.71 | $34.42 | 1,379,400 | — | — |
| 2024-05-29 | $31.27 | $33.94 | 1,268,700 | — | — |
| 2024-05-28 | $31.09 | $33.75 | 1,583,000 | — | — |
| 2024-05-24 | $31.13 | $33.79 | 817,800 | — | — |
| 2024-05-23 | $30.65 | $33.27 | 1,980,500 | — | — |
| 2024-05-22 | $30.57 | $33.18 | 827,500 | — | — |
| 2024-05-21 | $30.40 | $33.00 | 926,900 | — | — |
| 2024-05-20 | $30.58 | $33.19 | 1,545,800 | — | — |
| 2024-05-17 | $30.53 | $33.14 | 750,400 | — | — |
| 2024-05-16 | $30.27 | $32.86 | 890,300 | — | — |
| 2024-05-15 | $30.61 | $33.23 | 571,000 | — | — |
| 2024-05-14 | $30.96 | $33.61 | 720,400 | — | — |
| 2024-05-13 | $30.74 | $33.37 | 1,035,900 | — | — |
| 2024-05-10 | $30.94 | $33.58 | 838,100 | — | — |
| 2024-05-09 | $30.80 | $33.43 | 1,207,300 | — | — |
| 2024-05-08 | $30.59 | $33.20 | 1,466,700 | — | — |
| 2024-05-07 | $29.85 | $32.40 | 1,093,800 | — | — |
| 2024-05-06 | $30.02 | $32.59 | 1,050,200 | — | — |
| 2024-05-03 | $29.58 | $32.11 | 717,600 | — | — |
| 2024-05-02 | $29.25 | $31.75 | 883,900 | — | — |
| 2024-05-01 | $28.87 | $31.34 | 682,600 | — | — |
| 2024-04-30 | $28.68 | $31.13 | 1,278,100 | — | — |
| 2024-04-29 | $29.15 | $31.64 | 852,700 | — | — |
| 2024-04-26 | $28.81 | $31.27 | 801,600 | — | — |
| 2024-04-25 | $29.25 | $31.75 | 891,600 | — | — |
| 2024-04-24 | $29.31 | $31.81 | 1,141,600 | — | — |
| 2024-04-23 | $29.18 | $31.67 | 962,200 | — | — |
| 2024-04-22 | $28.97 | $31.45 | 826,900 | — | — |
| 2024-04-19 | $28.87 | $31.34 | 1,084,000 | — | — |
| 2024-04-18 | $28.29 | $30.71 | 622,100 | — | — |
| 2024-04-17 | $27.99 | $30.38 | 1,015,800 | — | — |
| 2024-04-16 | $27.95 | $30.34 | 1,172,900 | — | — |
| 2024-04-15 | $27.92 | $30.31 | 1,080,600 | — | — |
| 2024-04-12 | $27.66 | $30.02 | 840,300 | — | — |
| 2024-04-11 | $28.24 | $30.65 | 916,300 | — | — |
| 2024-04-10 | $28.37 | $30.79 | 998,700 | — | — |
| 2024-04-09 | $28.80 | $31.26 | 823,300 | — | — |
| 2024-04-08 | $28.63 | $31.08 | 1,986,500 | — | — |
| 2024-04-05 | $28.45 | $30.88 | 2,077,100 | — | — |
| 2024-04-04 | $28.42 | $30.85 | 1,199,700 | — | — |
| 2024-04-03 | $28.71 | $31.16 | 1,369,600 | — | — |
| 2024-04-02 | $28.42 | $30.85 | 1,597,500 | — | — |
| 2024-04-01 | $28.59 | $31.03 | 995,100 | — | — |
| 2024-03-28 | $28.62 | $31.07 | 1,173,800 | — | — |
| 2024-03-27 | $28.60 | $31.04 | 1,649,700 | — | — |
| 2024-03-26 | $27.95 | $30.34 | 1,767,800 | — | — |
| 2024-03-25 | $27.54 | $29.89 | 1,105,600 | — | — |
| 2024-03-22 | $27.32 | $29.65 | 846,900 | — | — |
| 2024-03-21 | $27.79 | $30.16 | 1,051,800 | — | — |
| 2024-03-20 | $27.58 | $29.94 | 1,371,200 | — | — |
| 2024-03-19 | $27.10 | $29.42 | 1,730,100 | — | — |
| 2024-03-18 | $27.00 | $29.31 | 1,771,400 | — | — |
| 2024-03-15 | $26.89 | $29.19 | 3,017,900 | — | — |
| 2024-03-14 | $26.71 | $28.99 | 1,548,000 | — | — |
| 2024-03-13 | $27.09 | $29.40 | 1,786,100 | — | — |
| 2024-03-12 | $26.83 | $29.12 | 1,216,600 | — | — |
| 2024-03-11 | $27.23 | $29.56 | 1,197,700 | — | — |
| 2024-03-08 | $26.32 | $28.57 | 1,386,200 | — | — |
| 2024-03-07 | $26.11 | $28.34 | 1,239,500 | — | — |
| 2024-03-06 | $25.90 | $28.11 | 1,577,700 | — | — |
| 2024-03-05 | $26.33 | $28.58 | 2,031,600 | — | — |
| 2024-03-04 | $26.57 | $28.56 | 1,595,500 | — | — |
| 2024-03-01 | $26.99 | $29.01 | 1,286,300 | — | — |
| 2024-02-29 | $27.38 | $29.43 | 3,000,200 | — | — |
| 2024-02-28 | $26.96 | $28.98 | 1,629,500 | — | — |
| 2024-02-27 | $27.11 | $29.14 | 1,372,500 | — | — |
| 2024-02-26 | $27.22 | $29.26 | 2,275,300 | — | — |
| 2024-02-23 | $27.68 | $29.75 | 1,525,100 | — | — |
| 2024-02-22 | $27.41 | $29.46 | 957,800 | — | — |
| 2024-02-21 | $27.46 | $29.51 | 1,048,100 | — | — |
| 2024-02-20 | $27.63 | $29.70 | 1,216,900 | — | — |
| 2024-02-16 | $27.95 | $30.04 | 1,131,100 | — | — |
| 2024-02-15 | $28.14 | $30.25 | 1,478,500 | — | — |
| 2024-02-14 | $27.74 | $29.82 | 1,097,800 | — | — |
| 2024-02-13 | $27.36 | $29.41 | 1,381,400 | — | — |
| 2024-02-12 | $28.01 | $30.11 | 1,363,800 | — | — |
| 2024-02-09 | $27.45 | $29.50 | 1,916,500 | — | — |
| 2024-02-08 | $26.62 | $28.61 | 2,125,000 | — | — |
| 2024-02-07 | $27.44 | $29.49 | 2,546,900 | — | — |
| 2024-02-06 | $29.34 | $31.54 | 1,037,700 | — | — |
| 2024-02-05 | $29.18 | $31.36 | 1,004,100 | — | — |
| 2024-02-02 | $29.56 | $31.77 | 1,050,600 | — | — |
| 2024-02-01 | $30.12 | $32.37 | 927,800 | — | — |
| 2024-01-31 | $30.01 | $32.26 | 1,813,000 | — | — |
| 2024-01-30 | $29.80 | $32.03 | 641,900 | — | — |
| 2024-01-29 | $29.92 | $32.16 | 738,100 | — | — |
| 2024-01-26 | $29.74 | $31.97 | 731,500 | — | — |
| 2024-01-25 | $29.71 | $31.93 | 1,149,100 | — | — |
| 2024-01-24 | $29.06 | $31.23 | 796,600 | — | — |
| 2024-01-23 | $29.18 | $31.36 | 678,700 | — | — |
| 2024-01-22 | $28.94 | $31.11 | 766,200 | — | — |
| 2024-01-19 | $28.73 | $30.88 | 798,500 | — | — |
| 2024-01-18 | $28.58 | $30.72 | 989,000 | — | — |
| 2024-01-17 | $28.38 | $30.50 | 919,200 | — | — |
| 2024-01-16 | $28.45 | $30.58 | 979,000 | — | — |
| 2024-01-12 | $28.75 | $30.90 | 780,000 | — | — |
| 2024-01-11 | $28.62 | $30.76 | 1,529,100 | — | — |
| 2024-01-10 | $28.50 | $30.63 | 1,283,900 | — | — |
| 2024-01-09 | $28.17 | $30.28 | 1,185,300 | — | — |
| 2024-01-08 | $28.48 | $30.61 | 934,100 | — | — |
| 2024-01-05 | $28.10 | $30.20 | 1,318,100 | — | — |
| 2024-01-04 | $27.99 | $30.08 | 1,257,700 | — | — |
| 2024-01-03 | $27.97 | $30.06 | 980,700 | — | — |
| 2024-01-02 | $28.14 | $30.25 | 1,510,700 | — | — |