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
- 2008-06-11 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 | $49.60 | $49.60 | 5,246 | — | — |
| 2024-12-30 | $51.20 | $51.20 | 4,974 | — | — |
| 2024-12-27 | $48.00 | $48.00 | 1,938 | — | — |
| 2024-12-26 | $48.00 | $48.00 | 1,481 | — | — |
| 2024-12-24 | $44.80 | $44.80 | 919 | — | — |
| 2024-12-23 | $46.40 | $46.40 | 756 | — | — |
| 2024-12-20 | $48.00 | $48.00 | 4,344 | — | — |
| 2024-12-19 | $43.20 | $43.20 | 3,759 | — | — |
| 2024-12-18 | $48.00 | $48.00 | 11,777 | — | — |
| 2024-12-17 | $46.40 | $46.40 | 6,831 | — | — |
| 2024-12-16 | $43.20 | $43.20 | 1,658 | — | — |
| 2024-12-13 | $44.80 | $44.80 | 3,284 | — | — |
| 2024-12-12 | $49.60 | $49.60 | 2,129 | — | — |
| 2024-12-11 | $51.20 | $51.20 | 2,807 | — | — |
| 2024-12-10 | $54.40 | $54.40 | 2,214 | — | — |
| 2024-12-09 | $60.80 | $60.80 | 2,114 | — | — |
| 2024-12-06 | $60.80 | $60.80 | 2,066 | — | — |
| 2024-12-05 | $59.20 | $59.20 | 2,317 | — | — |
| 2024-12-04 | $65.60 | $65.60 | 1,922 | — | — |
| 2024-12-03 | $60.80 | $60.80 | 1,217 | — | — |
| 2024-12-02 | $67.20 | $67.20 | 1,653 | — | — |
| 2024-11-29 | $68.80 | $68.80 | 1,961 | — | — |
| 2024-11-27 | $67.20 | $67.20 | 1,697 | — | — |
| 2024-11-26 | $64.00 | $64.00 | 724 | — | — |
| 2024-11-25 | $64.00 | $64.00 | 1,161 | — | — |
| 2024-11-22 | $64.00 | $64.00 | 1,653 | — | — |
| 2024-11-21 | $70.40 | $70.40 | 1,646 | — | — |
| 2024-11-20 | $68.80 | $68.80 | 3,008 | — | — |
| 2024-11-19 | $76.80 | $76.80 | 2,710 | — | — |
| 2024-11-18 | $80.00 | $80.00 | 4,221 | — | — |
| 2024-11-15 | $70.40 | $70.40 | 1,148 | — | — |
| 2024-11-14 | $68.80 | $68.80 | 3,815 | — | — |
| 2024-11-13 | $62.40 | $62.40 | 13,151 | — | — |
| 2024-11-12 | $72.00 | $72.00 | 10,647 | — | — |
| 2024-11-11 | $72.00 | $72.00 | 22,972 | — | — |
| 2024-11-08 | $51.20 | $51.20 | 568 | — | — |
| 2024-11-07 | $51.20 | $51.20 | 687 | — | — |
| 2024-11-06 | $51.20 | $51.20 | 911 | — | — |
| 2024-11-05 | $49.60 | $49.60 | 487 | — | — |
| 2024-11-04 | $49.60 | $49.60 | 501 | — | — |
| 2024-11-01 | $49.60 | $49.60 | 426 | — | — |
| 2024-10-31 | $49.60 | $49.60 | 463 | — | — |
| 2024-10-30 | $52.80 | $52.80 | 478 | — | — |
| 2024-10-29 | $54.40 | $54.40 | 836 | — | — |
| 2024-10-28 | $52.80 | $52.80 | 350 | — | — |
| 2024-10-25 | $51.20 | $51.20 | 1,032 | — | — |
| 2024-10-24 | $49.60 | $49.60 | 506 | — | — |
| 2024-10-23 | $51.20 | $51.20 | 1,131 | — | — |
| 2024-10-22 | $51.20 | $51.20 | 259 | — | — |
| 2024-10-21 | $52.80 | $52.80 | 703 | — | — |
| 2024-10-18 | $54.40 | $54.40 | 778 | — | — |
| 2024-10-17 | $52.80 | $52.80 | 295 | — | — |
| 2024-10-16 | $56.00 | $56.00 | 1,699 | — | — |
| 2024-10-15 | $52.80 | $52.80 | 893 | — | — |
| 2024-10-14 | $51.20 | $51.20 | 359 | — | — |
| 2024-10-11 | $49.60 | $49.60 | 863 | — | — |
| 2024-10-10 | $49.60 | $49.60 | 471 | — | — |
| 2024-10-09 | $51.20 | $51.20 | 613 | — | — |
| 2024-10-08 | $52.80 | $52.80 | 635 | — | — |
| 2024-10-07 | $57.60 | $57.60 | 449 | — | — |
| 2024-10-04 | $56.00 | $56.00 | 483 | — | — |
| 2024-10-03 | $54.40 | $54.40 | 432 | — | — |
| 2024-10-02 | $59.20 | $59.20 | 1,056 | — | — |
| 2024-10-01 | $56.00 | $56.00 | 1,151 | — | — |
| 2024-09-30 | $60.80 | $60.80 | 1,454 | — | — |
| 2024-09-27 | $60.80 | $60.80 | 1,723 | — | — |
| 2024-09-26 | $62.40 | $62.40 | 2,595 | — | — |
| 2024-09-25 | $54.40 | $54.40 | 932 | — | — |
| 2024-09-24 | $56.00 | $56.00 | 480 | — | — |
| 2024-09-23 | $52.80 | $52.80 | 291 | — | — |
| 2024-09-20 | $52.80 | $52.80 | 166 | — | — |
| 2024-09-19 | $51.20 | $51.20 | 866 | — | — |
| 2024-09-18 | $49.60 | $49.60 | 125 | — | — |
| 2024-09-17 | $51.20 | $51.20 | 149 | — | — |
| 2024-09-16 | $49.60 | $49.60 | 276 | — | — |
| 2024-09-13 | $48.00 | $48.00 | 279 | — | — |
| 2024-09-12 | $48.00 | $48.00 | 258 | — | — |
| 2024-09-11 | $46.40 | $46.40 | 611 | — | — |
| 2024-09-10 | $46.40 | $46.40 | 325 | — | — |
| 2024-09-09 | $48.00 | $48.00 | 235 | — | — |
| 2024-09-06 | $49.60 | $49.60 | 289 | — | — |
| 2024-09-05 | $51.20 | $51.20 | 428 | — | — |
| 2024-09-04 | $49.60 | $49.60 | 431 | — | — |
| 2024-09-03 | $51.20 | $51.20 | 533 | — | — |
| 2024-08-30 | $56.00 | $56.00 | 1,052 | — | — |
| 2024-08-29 | $56.00 | $56.00 | 398 | — | — |
| 2024-08-28 | $54.40 | $54.40 | 293 | — | — |
| 2024-08-27 | $56.00 | $56.00 | 286 | — | — |
| 2024-08-26 | $59.20 | $59.20 | 616 | — | — |
| 2024-08-23 | $57.60 | $57.60 | 1,878 | — | — |
| 2024-08-22 | $51.20 | $51.20 | 1,488 | — | — |
| 2024-08-21 | $52.80 | $52.80 | 396 | — | — |
| 2024-08-20 | $51.20 | $51.20 | 839 | — | — |
| 2024-08-19 | $51.20 | $51.20 | 1,031 | — | — |
| 2024-08-16 | $46.40 | $46.40 | 278 | — | — |
| 2024-08-15 | $48.00 | $48.00 | 324 | — | — |
| 2024-08-14 | $49.60 | $49.60 | 419 | — | — |
| 2024-08-13 | $48.00 | $48.00 | 369 | — | — |
| 2024-08-12 | $48.00 | $48.00 | 551 | — | — |
| 2024-08-09 | $51.20 | $51.20 | 146 | — | — |
| 2024-08-08 | $52.80 | $52.80 | 108 | — | — |
| 2024-08-07 | $51.20 | $51.20 | 536 | — | — |
| 2024-08-06 | $51.20 | $51.20 | 369 | — | — |
| 2024-08-05 | $49.60 | $49.60 | 1,328 | — | — |
| 2024-08-02 | $52.80 | $52.80 | 941 | — | — |
| 2024-08-01 | $57.60 | $57.60 | 836 | — | — |
| 2024-07-31 | $62.40 | $62.40 | 558 | — | — |
| 2024-07-30 | $59.20 | $59.20 | 1,567 | — | — |
| 2024-07-29 | $68.80 | $68.80 | 478 | — | — |
| 2024-07-26 | $70.40 | $70.40 | 321 | — | — |
| 2024-07-25 | $72.00 | $72.00 | 302 | — | — |
| 2024-07-24 | $70.40 | $70.40 | 163 | — | — |
| 2024-07-23 | $73.60 | $73.60 | 274 | — | — |
| 2024-07-22 | $73.60 | $73.60 | 449 | — | — |
| 2024-07-19 | $72.00 | $72.00 | 246 | — | — |
| 2024-07-18 | $72.00 | $72.00 | 359 | — | — |
| 2024-07-17 | $75.20 | $75.20 | 878 | — | — |
| 2024-07-16 | $72.00 | $72.00 | 985 | — | — |
| 2024-07-15 | $70.40 | $70.40 | 1,099 | — | — |
| 2024-07-12 | $70.40 | $70.40 | 2,415 | — | — |
| 2024-07-11 | $67.20 | $67.20 | 2,059 | — | — |
| 2024-07-10 | $68.80 | $68.80 | 2,743 | — | — |
| 2024-07-09 | $75.20 | $75.20 | 273 | — | — |
| 2024-07-08 | $76.80 | $76.80 | 586 | — | — |
| 2024-07-05 | $80.00 | $80.00 | 391 | — | — |
| 2024-07-03 | $72.00 | $72.00 | 498 | — | — |
| 2024-07-02 | $76.80 | $76.80 | 486 | — | — |
| 2024-07-01 | $73.60 | $73.60 | 433 | — | — |
| 2024-06-28 | $76.80 | $76.80 | 1,646 | — | — |
| 2024-06-27 | $78.40 | $78.40 | 949 | — | — |
| 2024-06-26 | $76.80 | $76.80 | 1,247 | — | — |
| 2024-06-25 | $88.00 | $88.00 | 637 | — | — |
| 2024-06-24 | $89.60 | $89.60 | 266 | — | — |
| 2024-06-21 | $91.20 | $91.20 | 141 | — | — |
| 2024-06-20 | $91.20 | $91.20 | 294 | — | — |
| 2024-06-18 | $91.20 | $91.20 | 583 | — | — |
| 2024-06-17 | $94.40 | $94.40 | 864 | — | — |
| 2024-06-14 | $108.80 | $108.80 | 114 | — | — |
| 2024-06-13 | $110.40 | $110.40 | 154 | — | — |
| 2024-06-12 | $115.20 | $115.20 | 480 | — | — |
| 2024-06-11 | $118.40 | $118.40 | 156 | — | — |
| 2024-06-10 | $118.40 | $118.40 | 423 | — | — |
| 2024-06-07 | $115.20 | $115.20 | 218 | — | — |
| 2024-06-06 | $120.00 | $120.00 | 329 | — | — |
| 2024-06-05 | $124.80 | $124.80 | 127 | — | — |
| 2024-06-04 | $123.20 | $123.20 | 352 | — | — |
| 2024-06-03 | $124.80 | $124.80 | 208 | — | — |
| 2024-05-31 | $128.00 | $128.00 | 340 | — | — |
| 2024-05-30 | $121.60 | $121.60 | 256 | — | — |
| 2024-05-29 | $128.00 | $128.00 | 104 | — | — |
| 2024-05-28 | $131.20 | $131.20 | 104 | — | — |
| 2024-05-24 | $129.60 | $129.60 | 218 | — | — |
| 2024-05-23 | $129.60 | $129.60 | 91 | — | — |
| 2024-05-22 | $132.80 | $132.80 | 214 | — | — |
| 2024-05-21 | $129.60 | $129.60 | 119 | — | — |
| 2024-05-20 | $134.40 | $134.40 | 262 | — | — |
| 2024-05-17 | $128.00 | $128.00 | 149 | — | — |
| 2024-05-16 | $129.60 | $129.60 | 160 | — | — |
| 2024-05-15 | $129.60 | $129.60 | 298 | — | — |
| 2024-05-14 | $129.60 | $129.60 | 520 | — | — |
| 2024-05-13 | $126.40 | $126.40 | 678 | — | — |
| 2024-05-10 | $124.80 | $124.80 | 1,018 | — | — |
| 2024-05-09 | $129.60 | $129.60 | 256 | — | — |
| 2024-05-08 | $134.40 | $134.40 | 134 | — | — |
| 2024-05-07 | $136.00 | $136.00 | 214 | — | — |
| 2024-05-06 | $134.40 | $134.40 | 388 | — | — |
| 2024-05-03 | $136.00 | $136.00 | 91 | — | — |
| 2024-05-02 | $131.20 | $131.20 | 484 | — | — |
| 2024-05-01 | $136.00 | $136.00 | 67 | — | — |
| 2024-04-30 | $139.20 | $139.20 | 143 | — | — |
| 2024-04-29 | $136.00 | $136.00 | 185 | — | — |
| 2024-04-26 | $142.40 | $142.40 | 208 | — | — |
| 2024-04-25 | $134.40 | $134.40 | 90 | — | — |
| 2024-04-24 | $137.60 | $137.60 | 92 | — | — |
| 2024-04-23 | $134.40 | $134.40 | 133 | — | — |
| 2024-04-22 | $136.00 | $136.00 | 104 | — | — |
| 2024-04-19 | $137.60 | $137.60 | 148 | — | — |
| 2024-04-18 | $142.40 | $142.40 | 236 | — | — |
| 2024-04-17 | $140.80 | $140.80 | 677 | — | — |
| 2024-04-16 | $132.80 | $132.80 | 130 | — | — |
| 2024-04-15 | $132.80 | $132.80 | 106 | — | — |
| 2024-04-12 | $137.60 | $137.60 | 180 | — | — |
| 2024-04-11 | $144.00 | $144.00 | 736 | — | — |
| 2024-04-10 | $148.80 | $148.80 | 116 | — | — |
| 2024-04-09 | $147.20 | $147.20 | 154 | — | — |
| 2024-04-08 | $150.40 | $150.40 | 150 | — | — |
| 2024-04-05 | $140.80 | $140.80 | 119 | — | — |
| 2024-04-04 | $140.80 | $140.80 | 258 | — | — |
| 2024-04-03 | $140.80 | $140.80 | 736 | — | — |
| 2024-04-02 | $152.00 | $152.00 | 461 | — | — |
| 2024-04-01 | $160.00 | $160.00 | 124 | — | — |
| 2024-03-28 | $160.00 | $160.00 | 610 | — | — |
| 2024-03-27 | $158.40 | $158.40 | 408 | — | — |
| 2024-03-26 | $155.20 | $155.20 | 966 | — | — |
| 2024-03-25 | $163.20 | $163.20 | 292 | — | — |
| 2024-03-22 | $161.60 | $161.60 | 213 | — | — |
| 2024-03-21 | $163.20 | $163.20 | 103 | — | — |
| 2024-03-20 | $161.60 | $161.60 | 2,734 | — | — |
| 2024-03-19 | $161.60 | $161.60 | 398 | — | — |
| 2024-03-18 | $169.60 | $169.60 | 2,556 | — | — |
| 2024-03-15 | $192.00 | $192.00 | 2,032 | — | — |
| 2024-03-14 | $177.60 | $177.60 | 3,192 | — | — |
| 2024-03-13 | $176.00 | $176.00 | 961 | — | — |
| 2024-03-12 | $163.20 | $163.20 | 978 | — | — |
| 2024-03-11 | $153.60 | $153.60 | 558 | — | — |
| 2024-03-08 | $158.40 | $158.40 | 617 | — | — |
| 2024-03-07 | $158.40 | $158.40 | 432 | — | — |
| 2024-03-06 | $160.00 | $160.00 | 364 | — | — |
| 2024-03-05 | $160.00 | $160.00 | 889 | — | — |
| 2024-03-04 | $171.20 | $171.20 | 839 | — | — |
| 2024-03-01 | $176.00 | $176.00 | 418 | — | — |
| 2024-02-29 | $176.00 | $176.00 | 508 | — | — |
| 2024-02-28 | $177.60 | $177.60 | 1,273 | — | — |
| 2024-02-27 | $184.00 | $184.00 | 1,034 | — | — |
| 2024-02-26 | $187.20 | $187.20 | 861 | — | — |
| 2024-02-23 | $163.20 | $163.20 | 261 | — | — |
| 2024-02-22 | $171.20 | $171.20 | 414 | — | — |
| 2024-02-21 | $174.40 | $174.40 | 694 | — | — |
| 2024-02-20 | $182.40 | $182.40 | 591 | — | — |
| 2024-02-16 | $195.20 | $195.20 | 446 | — | — |
| 2024-02-15 | $196.80 | $196.80 | 504 | — | — |
| 2024-02-14 | $211.20 | $211.20 | 1,417 | — | — |
| 2024-02-13 | $195.20 | $195.20 | 621 | — | — |
| 2024-02-12 | $212.80 | $212.80 | 1,004 | — | — |
| 2024-02-09 | $188.80 | $188.80 | 664 | — | — |
| 2024-02-08 | $184.00 | $184.00 | 606 | — | — |
| 2024-02-07 | $164.80 | $164.80 | 324 | — | — |
| 2024-02-06 | $158.40 | $158.40 | 164 | — | — |
| 2024-02-05 | $158.40 | $158.40 | 217 | — | — |
| 2024-02-02 | $161.60 | $161.60 | 258 | — | — |
| 2024-02-01 | $158.40 | $158.40 | 868 | — | — |
| 2024-01-31 | $168.00 | $168.00 | 285 | — | — |
| 2024-01-30 | $164.80 | $164.80 | 511 | — | — |
| 2024-01-29 | $176.00 | $176.00 | 1,051 | — | — |
| 2024-01-26 | $152.00 | $152.00 | 697 | — | — |
| 2024-01-25 | $139.20 | $139.20 | 246 | — | — |
| 2024-01-24 | $147.20 | $147.20 | 782 | — | — |
| 2024-01-23 | $144.00 | $144.00 | 232 | — | — |
| 2024-01-22 | $142.40 | $142.40 | 576 | — | — |
| 2024-01-19 | $147.20 | $147.20 | 239 | — | — |
| 2024-01-18 | $144.00 | $144.00 | 596 | — | — |
| 2024-01-17 | $136.00 | $136.00 | 1,031 | — | — |
| 2024-01-16 | $155.20 | $155.20 | 461 | — | — |
| 2024-01-12 | $163.20 | $163.20 | 2,346 | — | — |
| 2024-01-11 | $206.40 | $206.40 | 3,709 | — | — |
| 2024-01-10 | $212.80 | $212.80 | 1,196 | — | — |
| 2024-01-09 | $225.60 | $225.60 | 489 | — | — |
| 2024-01-08 | $248.00 | $248.00 | 1,464 | — | — |
| 2024-01-05 | $227.20 | $227.20 | 2,300 | — | — |
| 2024-01-04 | $291.20 | $291.20 | 1,005 | — | — |
| 2024-01-03 | $291.20 | $291.20 | 1,085 | — | — |
| 2024-01-02 | $299.20 | $299.20 | 1,628 | — | — |