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
- 2018-09-13 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 | $54.67 | $54.67 | 329,900 | — | — |
| 2024-12-30 | $54.75 | $54.75 | 404,400 | — | — |
| 2024-12-27 | $55.68 | $55.68 | 367,900 | — | — |
| 2024-12-26 | $56.82 | $56.82 | 369,200 | — | — |
| 2024-12-24 | $56.48 | $56.48 | 245,500 | — | — |
| 2024-12-23 | $55.48 | $55.48 | 692,000 | — | — |
| 2024-12-20 | $56.09 | $56.09 | 1,595,900 | — | — |
| 2024-12-19 | $55.41 | $55.41 | 611,600 | — | — |
| 2024-12-18 | $55.72 | $55.72 | 629,000 | — | — |
| 2024-12-17 | $57.62 | $57.62 | 500,900 | — | — |
| 2024-12-16 | $57.77 | $57.77 | 603,800 | — | — |
| 2024-12-13 | $58.93 | $58.93 | 423,300 | — | — |
| 2024-12-12 | $59.31 | $59.31 | 612,900 | — | — |
| 2024-12-11 | $58.61 | $58.61 | 643,300 | — | — |
| 2024-12-10 | $58.82 | $58.82 | 728,200 | — | — |
| 2024-12-09 | $57.52 | $57.52 | 680,100 | — | — |
| 2024-12-06 | $58.80 | $58.80 | 450,500 | — | — |
| 2024-12-05 | $57.27 | $57.27 | 591,200 | — | — |
| 2024-12-04 | $59.39 | $59.39 | 403,400 | — | — |
| 2024-12-03 | $58.42 | $58.42 | 587,100 | — | — |
| 2024-12-02 | $58.23 | $58.23 | 513,900 | — | — |
| 2024-11-29 | $58.60 | $58.60 | 293,300 | — | — |
| 2024-11-27 | $58.17 | $58.17 | 402,100 | — | — |
| 2024-11-26 | $58.63 | $58.63 | 492,200 | — | — |
| 2024-11-25 | $59.54 | $59.54 | 599,300 | — | — |
| 2024-11-22 | $58.46 | $58.46 | 543,600 | — | — |
| 2024-11-21 | $57.44 | $57.44 | 445,100 | — | — |
| 2024-11-20 | $56.32 | $56.32 | 429,800 | — | — |
| 2024-11-19 | $54.10 | $54.10 | 496,600 | — | — |
| 2024-11-18 | $54.29 | $54.29 | 338,300 | — | — |
| 2024-11-15 | $54.87 | $54.87 | 397,500 | — | — |
| 2024-11-14 | $55.56 | $55.56 | 377,700 | — | — |
| 2024-11-13 | $56.53 | $56.53 | 448,200 | — | — |
| 2024-11-12 | $56.78 | $56.78 | 491,600 | — | — |
| 2024-11-11 | $57.76 | $57.76 | 495,000 | — | — |
| 2024-11-08 | $58.39 | $58.39 | 581,300 | — | — |
| 2024-11-07 | $56.99 | $56.99 | 755,600 | — | — |
| 2024-11-06 | $57.34 | $57.34 | 1,048,400 | — | — |
| 2024-11-05 | $54.82 | $54.82 | 1,122,000 | — | — |
| 2024-11-04 | $52.93 | $52.93 | 1,136,800 | — | — |
| 2024-11-01 | $49.52 | $49.52 | 582,200 | — | — |
| 2024-10-31 | $49.69 | $49.69 | 582,500 | — | — |
| 2024-10-30 | $51.57 | $51.57 | 581,900 | — | — |
| 2024-10-29 | $49.74 | $49.74 | 434,100 | — | — |
| 2024-10-28 | $49.51 | $49.51 | 346,100 | — | — |
| 2024-10-25 | $49.97 | $49.97 | 337,600 | — | — |
| 2024-10-24 | $50.21 | $50.21 | 470,900 | — | — |
| 2024-10-23 | $50.01 | $50.01 | 491,000 | — | — |
| 2024-10-22 | $49.94 | $49.94 | 364,800 | — | — |
| 2024-10-21 | $51.13 | $51.13 | 423,300 | — | — |
| 2024-10-18 | $52.53 | $52.53 | 858,900 | — | — |
| 2024-10-17 | $52.49 | $52.49 | 955,100 | — | — |
| 2024-10-16 | $51.38 | $51.38 | 761,800 | — | — |
| 2024-10-15 | $51.37 | $51.37 | 1,135,300 | — | — |
| 2024-10-14 | $51.09 | $51.09 | 672,200 | — | — |
| 2024-10-11 | $49.59 | $49.59 | 771,500 | — | — |
| 2024-10-10 | $48.77 | $48.77 | 711,000 | — | — |
| 2024-10-09 | $48.13 | $48.13 | 544,000 | — | — |
| 2024-10-08 | $47.86 | $47.86 | 404,700 | — | — |
| 2024-10-07 | $47.65 | $47.65 | 527,100 | — | — |
| 2024-10-04 | $47.78 | $47.78 | 416,000 | — | — |
| 2024-10-03 | $46.95 | $46.95 | 562,900 | — | — |
| 2024-10-02 | $46.71 | $46.71 | 398,200 | — | — |
| 2024-10-01 | $47.11 | $47.11 | 472,500 | — | — |
| 2024-09-30 | $47.99 | $47.99 | 438,800 | — | — |
| 2024-09-27 | $48.62 | $48.62 | 411,300 | — | — |
| 2024-09-26 | $48.35 | $48.35 | 408,900 | — | — |
| 2024-09-25 | $48.54 | $48.54 | 594,400 | — | — |
| 2024-09-24 | $48.22 | $48.22 | 703,700 | — | — |
| 2024-09-23 | $47.28 | $47.28 | 782,600 | — | — |
| 2024-09-20 | $48.55 | $48.55 | 1,608,300 | — | — |
| 2024-09-19 | $48.88 | $48.88 | 628,300 | — | — |
| 2024-09-18 | $48.42 | $48.42 | 565,300 | — | — |
| 2024-09-17 | $48.79 | $48.79 | 601,200 | — | — |
| 2024-09-16 | $48.39 | $48.39 | 543,900 | — | — |
| 2024-09-13 | $47.75 | $47.75 | 496,200 | — | — |
| 2024-09-12 | $47.63 | $47.63 | 599,300 | — | — |
| 2024-09-11 | $47.75 | $47.75 | 589,800 | — | — |
| 2024-09-10 | $47.63 | $47.63 | 428,400 | — | — |
| 2024-09-09 | $47.47 | $47.47 | 540,000 | — | — |
| 2024-09-06 | $47.59 | $47.59 | 455,700 | — | — |
| 2024-09-05 | $47.88 | $47.88 | 533,900 | — | — |
| 2024-09-04 | $47.99 | $47.99 | 467,600 | — | — |
| 2024-09-03 | $47.69 | $47.69 | 694,400 | — | — |
| 2024-08-30 | $48.08 | $48.08 | 622,900 | — | — |
| 2024-08-29 | $47.55 | $47.55 | 613,500 | — | — |
| 2024-08-28 | $47.54 | $47.54 | 727,400 | — | — |
| 2024-08-27 | $48.60 | $48.60 | 667,200 | — | — |
| 2024-08-26 | $48.49 | $48.49 | 702,600 | — | — |
| 2024-08-23 | $48.52 | $48.52 | 612,300 | — | — |
| 2024-08-22 | $47.24 | $47.24 | 656,900 | — | — |
| 2024-08-21 | $48.22 | $48.22 | 943,800 | — | — |
| 2024-08-20 | $47.26 | $47.26 | 791,100 | — | — |
| 2024-08-19 | $46.69 | $46.69 | 521,900 | — | — |
| 2024-08-16 | $46.35 | $46.35 | 623,700 | — | — |
| 2024-08-15 | $46.63 | $46.63 | 675,400 | — | — |
| 2024-08-14 | $46.09 | $46.09 | 842,500 | — | — |
| 2024-08-13 | $46.00 | $46.00 | 881,200 | — | — |
| 2024-08-12 | $45.16 | $45.16 | 1,025,700 | — | — |
| 2024-08-09 | $44.83 | $44.83 | 648,200 | — | — |
| 2024-08-08 | $44.71 | $44.71 | 859,900 | — | — |
| 2024-08-07 | $43.83 | $43.83 | 841,100 | — | — |
| 2024-08-06 | $44.71 | $44.71 | 1,079,700 | — | — |
| 2024-08-05 | $43.68 | $43.68 | 928,300 | — | — |
| 2024-08-02 | $44.00 | $44.00 | 1,310,900 | — | — |
| 2024-08-01 | $44.50 | $44.50 | 2,624,000 | — | — |
| 2024-07-31 | $39.46 | $39.46 | 1,933,000 | — | — |
| 2024-07-30 | $39.69 | $39.69 | 785,100 | — | — |
| 2024-07-29 | $39.53 | $39.53 | 1,127,700 | — | — |
| 2024-07-26 | $38.17 | $38.17 | 559,500 | — | — |
| 2024-07-25 | $36.92 | $36.92 | 872,400 | — | — |
| 2024-07-24 | $36.60 | $36.60 | 931,900 | — | — |
| 2024-07-23 | $37.60 | $37.60 | 711,300 | — | — |
| 2024-07-22 | $37.35 | $37.35 | 598,200 | — | — |
| 2024-07-19 | $36.68 | $36.68 | 664,100 | — | — |
| 2024-07-18 | $37.05 | $37.05 | 518,800 | — | — |
| 2024-07-17 | $37.60 | $37.60 | 936,100 | — | — |
| 2024-07-16 | $37.81 | $37.81 | 994,100 | — | — |
| 2024-07-15 | $35.78 | $35.78 | 886,800 | — | — |
| 2024-07-12 | $34.75 | $34.75 | 602,900 | — | — |
| 2024-07-11 | $34.90 | $34.90 | 1,546,600 | — | — |
| 2024-07-10 | $33.71 | $33.71 | 793,000 | — | — |
| 2024-07-09 | $33.01 | $33.01 | 462,400 | — | — |
| 2024-07-08 | $33.54 | $33.54 | 471,600 | — | — |
| 2024-07-05 | $33.93 | $33.93 | 552,900 | — | — |
| 2024-07-03 | $34.49 | $34.49 | 327,200 | — | — |
| 2024-07-02 | $34.12 | $34.12 | 804,700 | — | — |
| 2024-07-01 | $33.39 | $33.39 | 536,900 | — | — |
| 2024-06-28 | $33.79 | $33.79 | 725,400 | — | — |
| 2024-06-27 | $33.80 | $33.80 | 517,200 | — | — |
| 2024-06-26 | $33.91 | $33.91 | 895,600 | — | — |
| 2024-06-25 | $35.09 | $35.09 | 578,900 | — | — |
| 2024-06-24 | $35.78 | $35.78 | 868,000 | — | — |
| 2024-06-21 | $35.50 | $35.50 | 1,993,300 | — | — |
| 2024-06-20 | $35.48 | $35.48 | 643,000 | — | — |
| 2024-06-18 | $35.31 | $35.31 | 568,600 | — | — |
| 2024-06-17 | $35.19 | $35.19 | 593,300 | — | — |
| 2024-06-14 | $34.89 | $34.89 | 522,800 | — | — |
| 2024-06-13 | $34.99 | $34.99 | 553,500 | — | — |
| 2024-06-12 | $35.07 | $35.07 | 867,400 | — | — |
| 2024-06-11 | $34.57 | $34.57 | 776,000 | — | — |
| 2024-06-10 | $34.97 | $34.97 | 675,400 | — | — |
| 2024-06-07 | $35.43 | $35.43 | 861,900 | — | — |
| 2024-06-06 | $36.48 | $36.48 | 667,800 | — | — |
| 2024-06-05 | $37.54 | $37.54 | 879,700 | — | — |
| 2024-06-04 | $36.60 | $36.60 | 1,043,200 | — | — |
| 2024-06-03 | $35.50 | $35.50 | 574,900 | — | — |
| 2024-05-31 | $35.37 | $35.37 | 554,300 | — | — |
| 2024-05-30 | $34.87 | $34.87 | 419,400 | — | — |
| 2024-05-29 | $34.64 | $34.64 | 584,900 | — | — |
| 2024-05-28 | $34.98 | $34.98 | 409,500 | — | — |
| 2024-05-24 | $35.19 | $35.19 | 468,400 | — | — |
| 2024-05-23 | $34.84 | $34.84 | 508,300 | — | — |
| 2024-05-22 | $35.45 | $35.45 | 589,400 | — | — |
| 2024-05-21 | $35.61 | $35.61 | 510,600 | — | — |
| 2024-05-20 | $35.47 | $35.47 | 524,400 | — | — |
| 2024-05-17 | $35.91 | $35.91 | 460,800 | — | — |
| 2024-05-16 | $35.97 | $35.97 | 424,500 | — | — |
| 2024-05-15 | $36.59 | $36.59 | 574,900 | — | — |
| 2024-05-14 | $36.81 | $36.81 | 686,700 | — | — |
| 2024-05-13 | $36.26 | $36.26 | 554,100 | — | — |
| 2024-05-10 | $36.15 | $36.15 | 491,500 | — | — |
| 2024-05-09 | $36.65 | $36.65 | 583,700 | — | — |
| 2024-05-08 | $36.12 | $36.12 | 695,000 | — | — |
| 2024-05-07 | $35.94 | $35.94 | 857,800 | — | — |
| 2024-05-06 | $35.95 | $35.95 | 1,074,400 | — | — |
| 2024-05-03 | $34.65 | $34.65 | 1,037,900 | — | — |
| 2024-05-02 | $34.02 | $34.02 | 2,405,400 | — | — |
| 2024-05-01 | $30.76 | $30.76 | 723,900 | — | — |
| 2024-04-30 | $30.69 | $30.69 | 800,200 | — | — |
| 2024-04-29 | $31.28 | $31.28 | 646,500 | — | — |
| 2024-04-26 | $31.05 | $31.05 | 808,900 | — | — |
| 2024-04-25 | $30.69 | $30.69 | 429,900 | — | — |
| 2024-04-24 | $30.92 | $30.92 | 441,500 | — | — |
| 2024-04-23 | $31.05 | $31.05 | 560,100 | — | — |
| 2024-04-22 | $30.82 | $30.82 | 629,400 | — | — |
| 2024-04-19 | $30.47 | $30.47 | 708,800 | — | — |
| 2024-04-18 | $30.01 | $30.01 | 674,300 | — | — |
| 2024-04-17 | $29.59 | $29.59 | 514,300 | — | — |
| 2024-04-16 | $29.95 | $29.95 | 659,100 | — | — |
| 2024-04-15 | $30.21 | $30.21 | 737,300 | — | — |
| 2024-04-12 | $30.32 | $30.32 | 529,500 | — | — |
| 2024-04-11 | $30.44 | $30.44 | 894,200 | — | — |
| 2024-04-10 | $30.26 | $30.26 | 830,400 | — | — |
| 2024-04-09 | $31.01 | $31.01 | 1,064,400 | — | — |
| 2024-04-08 | $30.93 | $30.93 | 498,800 | — | — |
| 2024-04-05 | $30.75 | $30.75 | 680,400 | — | — |
| 2024-04-04 | $30.81 | $30.81 | 765,000 | — | — |
| 2024-04-03 | $31.32 | $31.32 | 929,500 | — | — |
| 2024-04-02 | $31.81 | $31.81 | 668,400 | — | — |
| 2024-04-01 | $32.04 | $32.04 | 610,100 | — | — |
| 2024-03-28 | $32.58 | $32.58 | 660,000 | — | — |
| 2024-03-27 | $32.31 | $32.31 | 718,600 | — | — |
| 2024-03-26 | $31.69 | $31.69 | 623,600 | — | — |
| 2024-03-25 | $31.80 | $31.80 | 601,300 | — | — |
| 2024-03-22 | $31.95 | $31.95 | 754,900 | — | — |
| 2024-03-21 | $31.66 | $31.66 | 978,400 | — | — |
| 2024-03-20 | $31.19 | $31.19 | 554,700 | — | — |
| 2024-03-19 | $30.73 | $30.73 | 542,300 | — | — |
| 2024-03-18 | $30.37 | $30.37 | 1,134,600 | — | — |
| 2024-03-15 | $30.67 | $30.67 | 1,302,700 | — | — |
| 2024-03-14 | $30.43 | $30.43 | 842,200 | — | — |
| 2024-03-13 | $31.90 | $31.90 | 786,000 | — | — |
| 2024-03-12 | $31.66 | $31.66 | 690,500 | — | — |
| 2024-03-11 | $31.65 | $31.65 | 658,500 | — | — |
| 2024-03-08 | $31.50 | $31.50 | 615,800 | — | — |
| 2024-03-07 | $31.41 | $31.41 | 1,242,200 | — | — |
| 2024-03-06 | $30.54 | $30.54 | 717,900 | — | — |
| 2024-03-05 | $30.15 | $30.15 | 938,000 | — | — |
| 2024-03-04 | $30.77 | $30.77 | 877,500 | — | — |
| 2024-03-01 | $31.14 | $31.14 | 1,140,700 | — | — |
| 2024-02-29 | $31.36 | $31.36 | 1,530,600 | — | — |
| 2024-02-28 | $31.12 | $31.12 | 2,213,900 | — | — |
| 2024-02-27 | $33.03 | $33.03 | 1,056,300 | — | — |
| 2024-02-26 | $32.87 | $32.87 | 998,100 | — | — |
| 2024-02-23 | $32.98 | $32.98 | 674,900 | — | — |
| 2024-02-22 | $32.49 | $32.49 | 676,200 | — | — |
| 2024-02-21 | $32.53 | $32.53 | 653,800 | — | — |
| 2024-02-20 | $32.29 | $32.29 | 676,400 | — | — |
| 2024-02-16 | $33.14 | $33.14 | 704,900 | — | — |
| 2024-02-15 | $33.18 | $33.18 | 910,000 | — | — |
| 2024-02-14 | $33.64 | $33.64 | 1,228,200 | — | — |
| 2024-02-13 | $33.10 | $33.10 | 781,200 | — | — |
| 2024-02-12 | $33.61 | $33.61 | 807,200 | — | — |
| 2024-02-09 | $33.05 | $33.05 | 710,000 | — | — |
| 2024-02-08 | $32.48 | $32.48 | 1,662,900 | — | — |
| 2024-02-07 | $32.03 | $32.03 | 537,600 | — | — |
| 2024-02-06 | $32.37 | $32.37 | 453,700 | — | — |
| 2024-02-05 | $32.40 | $32.40 | 521,900 | — | — |
| 2024-02-02 | $33.05 | $33.05 | 502,700 | — | — |
| 2024-02-01 | $33.17 | $33.17 | 479,300 | — | — |
| 2024-01-31 | $32.76 | $32.76 | 636,100 | — | — |
| 2024-01-30 | $33.48 | $33.48 | 519,200 | — | — |
| 2024-01-29 | $33.60 | $33.60 | 663,200 | — | — |
| 2024-01-26 | $33.43 | $33.43 | 408,600 | — | — |
| 2024-01-25 | $33.34 | $33.34 | 341,400 | — | — |
| 2024-01-24 | $33.38 | $33.38 | 657,200 | — | — |
| 2024-01-23 | $33.13 | $33.13 | 422,200 | — | — |
| 2024-01-22 | $33.22 | $33.22 | 969,100 | — | — |
| 2024-01-19 | $33.33 | $33.33 | 324,000 | — | — |
| 2024-01-18 | $33.16 | $33.16 | 343,700 | — | — |
| 2024-01-17 | $32.74 | $32.74 | 536,800 | — | — |
| 2024-01-16 | $32.89 | $32.89 | 440,300 | — | — |
| 2024-01-12 | $32.85 | $32.85 | 396,800 | — | — |
| 2024-01-11 | $32.79 | $32.79 | 727,200 | — | — |
| 2024-01-10 | $32.91 | $32.91 | 409,900 | — | — |
| 2024-01-09 | $32.76 | $32.76 | 467,400 | — | — |
| 2024-01-08 | $32.97 | $32.97 | 567,400 | — | — |
| 2024-01-05 | $33.03 | $33.03 | 500,300 | — | — |
| 2024-01-04 | $33.51 | $33.51 | 512,000 | — | — |
| 2024-01-03 | $33.20 | $33.20 | 634,100 | — | — |
| 2024-01-02 | $34.10 | $34.10 | 648,200 | — | — |