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
- 2020-03-03 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 | $44.54 | $44.88 | 607,500 | — | — |
| 2024-12-30 | $44.35 | $44.69 | 460,300 | — | — |
| 2024-12-27 | $44.59 | $44.93 | 580,700 | — | — |
| 2024-12-26 | $44.84 | $45.18 | 697,600 | — | — |
| 2024-12-24 | $44.71 | $45.05 | 298,500 | — | — |
| 2024-12-23 | $44.72 | $45.06 | 595,400 | — | — |
| 2024-12-20 | $44.88 | $45.22 | 1,149,400 | — | — |
| 2024-12-19 | $45.08 | $45.43 | 2,383,200 | — | — |
| 2024-12-18 | $45.43 | $45.78 | 3,841,300 | — | — |
| 2024-12-17 | $44.56 | $44.90 | 1,846,600 | — | — |
| 2024-12-16 | $45.60 | $45.95 | 1,202,700 | — | — |
| 2024-12-13 | $44.86 | $45.20 | 646,200 | — | — |
| 2024-12-12 | $45.35 | $45.70 | 512,100 | — | — |
| 2024-12-11 | $45.47 | $45.82 | 588,500 | — | — |
| 2024-12-10 | $45.95 | $46.30 | 551,500 | — | — |
| 2024-12-09 | $45.78 | $46.13 | 923,300 | — | — |
| 2024-12-06 | $46.03 | $46.38 | 2,477,800 | — | — |
| 2024-12-05 | $46.36 | $46.72 | 627,000 | — | — |
| 2024-12-04 | $46.85 | $47.21 | 986,600 | — | — |
| 2024-12-03 | $46.67 | $47.03 | 593,700 | — | — |
| 2024-12-02 | $46.66 | $47.02 | 865,100 | — | — |
| 2024-11-29 | $47.10 | $47.46 | 544,100 | — | — |
| 2024-11-27 | $46.26 | $46.62 | 675,000 | — | — |
| 2024-11-26 | $46.62 | $46.98 | 747,500 | — | — |
| 2024-11-25 | $46.78 | $47.14 | 1,510,900 | — | — |
| 2024-11-22 | $45.88 | $46.23 | 1,253,900 | — | — |
| 2024-11-21 | $45.77 | $46.12 | 932,100 | — | — |
| 2024-11-20 | $45.27 | $45.62 | 1,095,400 | — | — |
| 2024-11-19 | $45.59 | $45.94 | 578,000 | — | — |
| 2024-11-18 | $45.05 | $45.40 | 882,500 | — | — |
| 2024-11-15 | $44.00 | $44.34 | 1,405,400 | — | — |
| 2024-11-14 | $43.40 | $43.73 | 815,000 | — | — |
| 2024-11-13 | $44.75 | $45.09 | 1,112,100 | — | — |
| 2024-11-12 | $44.27 | $44.61 | 743,800 | — | — |
| 2024-11-11 | $44.25 | $44.59 | 1,081,300 | — | — |
| 2024-11-08 | $45.12 | $45.47 | 1,954,600 | — | — |
| 2024-11-07 | $45.50 | $45.85 | 2,236,700 | — | — |
| 2024-11-06 | $43.60 | $43.93 | 2,662,200 | — | — |
| 2024-11-05 | $42.00 | $42.32 | 1,486,700 | — | — |
| 2024-11-04 | $41.36 | $41.68 | 900,100 | — | — |
| 2024-11-01 | $41.58 | $41.90 | 1,022,700 | — | — |
| 2024-10-31 | $41.80 | $42.12 | 1,350,100 | — | — |
| 2024-10-30 | $42.00 | $42.32 | 2,020,300 | — | — |
| 2024-10-29 | $41.28 | $41.60 | 692,400 | — | — |
| 2024-10-28 | $40.09 | $40.40 | 673,200 | — | — |
| 2024-10-25 | $40.08 | $40.39 | 1,158,300 | — | — |
| 2024-10-24 | $41.02 | $41.33 | 694,400 | — | — |
| 2024-10-23 | $41.69 | $42.01 | 1,515,000 | — | — |
| 2024-10-22 | $41.46 | $41.78 | 522,300 | — | — |
| 2024-10-21 | $41.48 | $41.80 | 683,600 | — | — |
| 2024-10-18 | $41.28 | $41.60 | 958,400 | — | — |
| 2024-10-17 | $41.73 | $42.05 | 1,019,700 | — | — |
| 2024-10-16 | $40.70 | $41.01 | 426,900 | — | — |
| 2024-10-15 | $40.81 | $41.11 | 1,034,700 | — | — |
| 2024-10-14 | $40.68 | $40.98 | 870,200 | — | — |
| 2024-10-11 | $40.50 | $40.80 | 586,100 | — | — |
| 2024-10-10 | $40.36 | $40.66 | 772,400 | — | — |
| 2024-10-09 | $40.90 | $41.20 | 675,600 | — | — |
| 2024-10-08 | $40.70 | $41.00 | 837,200 | — | — |
| 2024-10-07 | $39.96 | $40.25 | 1,123,700 | — | — |
| 2024-10-04 | $40.65 | $40.95 | 1,815,400 | — | — |
| 2024-10-03 | $39.75 | $40.04 | 1,100,300 | — | — |
| 2024-10-02 | $39.56 | $39.85 | 1,505,300 | — | — |
| 2024-10-01 | $39.72 | $40.01 | 1,013,100 | — | — |
| 2024-09-30 | $39.88 | $40.17 | 863,900 | — | — |
| 2024-09-27 | $39.32 | $39.61 | 1,437,100 | — | — |
| 2024-09-26 | $39.49 | $39.78 | 1,254,400 | — | — |
| 2024-09-25 | $40.37 | $40.67 | 1,466,600 | — | — |
| 2024-09-24 | $39.89 | $40.18 | 892,200 | — | — |
| 2024-09-23 | $39.65 | $39.94 | 1,016,100 | — | — |
| 2024-09-20 | $39.27 | $39.56 | 1,247,300 | — | — |
| 2024-09-19 | $39.68 | $39.97 | 1,573,600 | — | — |
| 2024-09-18 | $39.16 | $39.45 | 1,223,700 | — | — |
| 2024-09-17 | $39.19 | $39.48 | 1,624,200 | — | — |
| 2024-09-16 | $40.20 | $40.49 | 1,071,600 | — | — |
| 2024-09-13 | $40.03 | $40.32 | 1,618,900 | — | — |
| 2024-09-12 | $40.26 | $40.56 | 4,846,300 | — | — |
| 2024-09-11 | $40.77 | $41.07 | 904,200 | — | — |
| 2024-09-10 | $39.98 | $40.27 | 727,200 | — | — |
| 2024-09-09 | $39.80 | $40.09 | 1,060,300 | — | — |
| 2024-09-06 | $39.83 | $40.12 | 3,677,600 | — | — |
| 2024-09-05 | $40.69 | $40.99 | 1,619,600 | — | — |
| 2024-09-04 | $41.23 | $41.53 | 926,100 | — | — |
| 2024-09-03 | $41.89 | $42.20 | 1,449,100 | — | — |
| 2024-08-30 | $43.31 | $43.63 | 667,700 | — | — |
| 2024-08-29 | $42.60 | $42.91 | 347,800 | — | — |
| 2024-08-28 | $42.60 | $42.91 | 428,200 | — | — |
| 2024-08-27 | $42.23 | $42.54 | 573,400 | — | — |
| 2024-08-26 | $42.63 | $42.94 | 945,700 | — | — |
| 2024-08-23 | $43.49 | $43.81 | 931,000 | — | — |
| 2024-08-22 | $42.21 | $42.52 | 610,500 | — | — |
| 2024-08-21 | $42.02 | $42.33 | 359,800 | — | — |
| 2024-08-20 | $41.97 | $42.28 | 636,400 | — | — |
| 2024-08-19 | $41.54 | $41.84 | 744,100 | — | — |
| 2024-08-16 | $41.26 | $41.56 | 495,800 | — | — |
| 2024-08-15 | $41.17 | $41.47 | 695,800 | — | — |
| 2024-08-14 | $40.76 | $41.06 | 533,000 | — | — |
| 2024-08-13 | $40.33 | $40.63 | 768,700 | — | — |
| 2024-08-12 | $40.26 | $40.56 | 1,354,000 | — | — |
| 2024-08-09 | $39.57 | $39.86 | 3,437,800 | — | — |
| 2024-08-08 | $39.67 | $39.96 | 1,125,200 | — | — |
| 2024-08-07 | $39.62 | $39.91 | 518,600 | — | — |
| 2024-08-06 | $39.07 | $39.36 | 1,311,300 | — | — |
| 2024-08-05 | $38.68 | $38.96 | 1,864,100 | — | — |
| 2024-08-02 | $39.99 | $40.28 | 2,041,500 | — | — |
| 2024-08-01 | $40.11 | $40.40 | 4,044,400 | — | — |
| 2024-07-31 | $38.82 | $39.10 | 955,600 | — | — |
| 2024-07-30 | $38.31 | $38.59 | 720,100 | — | — |
| 2024-07-29 | $38.20 | $38.48 | 790,700 | — | — |
| 2024-07-26 | $37.89 | $38.17 | 919,200 | — | — |
| 2024-07-25 | $38.24 | $38.52 | 1,362,200 | — | — |
| 2024-07-24 | $39.48 | $39.77 | 1,527,000 | — | — |
| 2024-07-23 | $39.30 | $39.59 | 1,016,500 | — | — |
| 2024-07-22 | $39.55 | $39.84 | 576,700 | — | — |
| 2024-07-19 | $38.92 | $39.21 | 361,400 | — | — |
| 2024-07-18 | $39.11 | $39.40 | 1,396,100 | — | — |
| 2024-07-17 | $39.39 | $39.68 | 1,142,400 | — | — |
| 2024-07-16 | $39.33 | $39.62 | 1,116,800 | — | — |
| 2024-07-15 | $38.05 | $38.33 | 1,326,900 | — | — |
| 2024-07-12 | $37.64 | $37.90 | 582,200 | — | — |
| 2024-07-11 | $37.97 | $38.23 | 848,400 | — | — |
| 2024-07-10 | $38.48 | $38.75 | 868,800 | — | — |
| 2024-07-09 | $38.71 | $38.98 | 1,804,300 | — | — |
| 2024-07-08 | $39.35 | $39.62 | 1,468,900 | — | — |
| 2024-07-05 | $39.32 | $39.59 | 805,200 | — | — |
| 2024-07-03 | $39.15 | $39.42 | 449,000 | — | — |
| 2024-07-02 | $39.09 | $39.36 | 1,060,900 | — | — |
| 2024-07-01 | $38.69 | $38.96 | 792,000 | — | — |
| 2024-06-28 | $38.93 | $39.20 | 1,206,700 | — | — |
| 2024-06-27 | $38.85 | $39.12 | 857,400 | — | — |
| 2024-06-26 | $38.40 | $38.67 | 2,228,900 | — | — |
| 2024-06-25 | $37.76 | $38.02 | 867,100 | — | — |
| 2024-06-24 | $37.91 | $38.17 | 867,700 | — | — |
| 2024-06-21 | $38.36 | $38.63 | 847,500 | — | — |
| 2024-06-20 | $38.10 | $38.36 | 488,300 | — | — |
| 2024-06-18 | $38.37 | $38.64 | 737,800 | — | — |
| 2024-06-17 | $38.14 | $38.41 | 787,600 | — | — |
| 2024-06-14 | $37.91 | $38.17 | 468,900 | — | — |
| 2024-06-13 | $37.82 | $38.08 | 935,600 | — | — |
| 2024-06-12 | $37.49 | $37.75 | 819,300 | — | — |
| 2024-06-11 | $37.03 | $37.29 | 975,200 | — | — |
| 2024-06-10 | $37.08 | $37.34 | 1,392,100 | — | — |
| 2024-06-07 | $36.42 | $36.67 | 2,877,000 | — | — |
| 2024-06-06 | $38.65 | $38.92 | 4,251,800 | — | — |
| 2024-06-05 | $38.04 | $38.30 | 6,982,200 | — | — |
| 2024-06-04 | $37.00 | $37.26 | 4,286,600 | — | — |
| 2024-06-03 | $34.73 | $34.97 | 5,423,100 | — | — |
| 2024-05-31 | $31.47 | $31.69 | 1,581,300 | — | — |
| 2024-05-30 | $31.06 | $31.28 | 822,000 | — | — |
| 2024-05-29 | $30.61 | $30.82 | 816,200 | — | — |
| 2024-05-28 | $31.23 | $31.45 | 690,800 | — | — |
| 2024-05-24 | $31.06 | $31.28 | 767,500 | — | — |
| 2024-05-23 | $31.28 | $31.50 | 387,300 | — | — |
| 2024-05-22 | $31.79 | $32.01 | 925,600 | — | — |
| 2024-05-21 | $31.61 | $31.83 | 613,800 | — | — |
| 2024-05-20 | $32.45 | $32.68 | 706,400 | — | — |
| 2024-05-17 | $31.91 | $32.13 | 787,200 | — | — |
| 2024-05-16 | $31.91 | $32.13 | 1,323,600 | — | — |
| 2024-05-15 | $31.43 | $31.65 | 1,625,500 | — | — |
| 2024-05-14 | $31.25 | $31.47 | 1,016,100 | — | — |
| 2024-05-13 | $32.43 | $32.66 | 1,293,000 | — | — |
| 2024-05-10 | $32.31 | $32.53 | 1,315,400 | — | — |
| 2024-05-09 | $32.16 | $32.38 | 1,135,400 | — | — |
| 2024-05-08 | $32.67 | $32.90 | 720,800 | — | — |
| 2024-05-07 | $33.45 | $33.68 | 1,552,000 | — | — |
| 2024-05-06 | $32.86 | $33.09 | 1,143,600 | — | — |
| 2024-05-03 | $32.78 | $33.01 | 1,825,200 | — | — |
| 2024-05-02 | $33.44 | $33.67 | 2,857,900 | — | — |
| 2024-05-01 | $31.86 | $32.08 | 1,394,200 | — | — |
| 2024-04-30 | $31.90 | $32.12 | 906,000 | — | — |
| 2024-04-29 | $32.61 | $32.84 | 1,020,000 | — | — |
| 2024-04-26 | $32.05 | $32.27 | 796,900 | — | — |
| 2024-04-25 | $32.29 | $32.51 | 1,257,700 | — | — |
| 2024-04-24 | $32.86 | $33.09 | 923,900 | — | — |
| 2024-04-23 | $33.21 | $33.44 | 974,400 | — | — |
| 2024-04-22 | $33.10 | $33.33 | 834,300 | — | — |
| 2024-04-19 | $33.15 | $33.38 | 827,000 | — | — |
| 2024-04-18 | $33.02 | $33.25 | 428,300 | — | — |
| 2024-04-17 | $33.19 | $33.42 | 486,000 | — | — |
| 2024-04-16 | $33.66 | $33.89 | 816,400 | — | — |
| 2024-04-15 | $33.60 | $33.83 | 717,400 | — | — |
| 2024-04-12 | $33.40 | $33.63 | 1,294,600 | — | — |
| 2024-04-11 | $34.11 | $34.33 | 859,200 | — | — |
| 2024-04-10 | $35.07 | $35.30 | 813,700 | — | — |
| 2024-04-09 | $35.22 | $35.45 | 734,100 | — | — |
| 2024-04-08 | $35.40 | $35.63 | 848,300 | — | — |
| 2024-04-05 | $34.35 | $34.57 | 1,097,000 | — | — |
| 2024-04-04 | $33.67 | $33.89 | 866,000 | — | — |
| 2024-04-03 | $33.64 | $33.86 | 886,500 | — | — |
| 2024-04-02 | $33.62 | $33.84 | 1,325,200 | — | — |
| 2024-04-01 | $34.57 | $34.80 | 1,031,200 | — | — |
| 2024-03-28 | $34.50 | $34.73 | 736,900 | — | — |
| 2024-03-27 | $34.89 | $35.12 | 1,297,000 | — | — |
| 2024-03-26 | $33.71 | $33.93 | 1,846,700 | — | — |
| 2024-03-25 | $34.65 | $34.88 | 530,800 | — | — |
| 2024-03-22 | $35.37 | $35.60 | 952,400 | — | — |
| 2024-03-21 | $35.07 | $35.30 | 944,500 | — | — |
| 2024-03-20 | $35.35 | $35.58 | 1,181,200 | — | — |
| 2024-03-19 | $34.95 | $35.18 | 1,675,500 | — | — |
| 2024-03-18 | $34.03 | $34.25 | 1,494,100 | — | — |
| 2024-03-15 | $33.78 | $34.00 | 2,181,900 | — | — |
| 2024-03-14 | $34.15 | $34.37 | 1,125,200 | — | — |
| 2024-03-13 | $34.73 | $34.96 | 753,700 | — | — |
| 2024-03-12 | $34.92 | $35.15 | 1,097,600 | — | — |
| 2024-03-11 | $34.85 | $35.08 | 805,500 | — | — |
| 2024-03-08 | $34.73 | $34.96 | 1,479,300 | — | — |
| 2024-03-07 | $35.30 | $35.53 | 1,287,500 | — | — |
| 2024-03-06 | $34.92 | $35.15 | 984,800 | — | — |
| 2024-03-05 | $34.88 | $35.11 | 1,562,500 | — | — |
| 2024-03-04 | $35.26 | $35.49 | 1,151,500 | — | — |
| 2024-03-01 | $35.53 | $35.76 | 2,083,900 | — | — |
| 2024-02-29 | $36.08 | $36.32 | 4,457,300 | — | — |
| 2024-02-28 | $35.58 | $35.81 | 401,900 | — | — |
| 2024-02-27 | $35.61 | $35.84 | 1,125,300 | — | — |
| 2024-02-26 | $36.79 | $37.03 | 1,290,700 | — | — |
| 2024-02-23 | $35.61 | $35.84 | 881,000 | — | — |
| 2024-02-22 | $35.28 | $35.51 | 1,557,200 | — | — |
| 2024-02-21 | $35.43 | $35.66 | 3,112,700 | — | — |
| 2024-02-20 | $36.40 | $36.64 | 2,627,700 | — | — |
| 2024-02-16 | $36.97 | $37.21 | 786,700 | — | — |
| 2024-02-15 | $36.40 | $36.64 | 948,400 | — | — |
| 2024-02-14 | $35.96 | $36.20 | 1,299,100 | — | — |
| 2024-02-13 | $34.88 | $35.11 | 933,800 | — | — |
| 2024-02-12 | $35.24 | $35.47 | 953,400 | — | — |
| 2024-02-09 | $35.23 | $35.46 | 961,700 | — | — |
| 2024-02-08 | $35.29 | $35.52 | 1,011,400 | — | — |
| 2024-02-07 | $35.65 | $35.88 | 422,000 | — | — |
| 2024-02-06 | $35.30 | $35.53 | 1,243,500 | — | — |
| 2024-02-05 | $35.78 | $36.01 | 1,854,700 | — | — |
| 2024-02-02 | $35.62 | $35.85 | 1,468,500 | — | — |
| 2024-02-01 | $35.05 | $35.28 | 1,252,600 | — | — |
| 2024-01-31 | $33.97 | $34.19 | 1,679,600 | — | — |
| 2024-01-30 | $34.02 | $34.24 | 2,900,100 | — | — |
| 2024-01-29 | $33.59 | $33.81 | 810,700 | — | — |
| 2024-01-26 | $33.59 | $33.81 | 748,300 | — | — |
| 2024-01-25 | $33.42 | $33.64 | 586,600 | — | — |
| 2024-01-24 | $33.39 | $33.61 | 792,700 | — | — |
| 2024-01-23 | $33.83 | $34.05 | 922,600 | — | — |
| 2024-01-22 | $33.56 | $33.78 | 997,600 | — | — |
| 2024-01-19 | $33.71 | $33.93 | 1,239,200 | — | — |
| 2024-01-18 | $33.83 | $34.05 | 1,033,000 | — | — |
| 2024-01-17 | $32.47 | $32.68 | 553,200 | — | — |
| 2024-01-16 | $32.62 | $32.83 | 654,200 | — | — |
| 2024-01-12 | $32.63 | $32.83 | 374,700 | — | — |
| 2024-01-11 | $32.69 | $32.89 | 522,000 | — | — |
| 2024-01-10 | $32.75 | $32.95 | 587,800 | — | — |
| 2024-01-09 | $32.60 | $32.80 | 815,200 | — | — |
| 2024-01-08 | $33.16 | $33.36 | 524,300 | — | — |
| 2024-01-05 | $32.31 | $32.51 | 711,600 | — | — |
| 2024-01-04 | $32.54 | $32.74 | 614,900 | — | — |
| 2024-01-03 | $32.57 | $32.77 | 1,762,500 | — | — |
| 2024-01-02 | $33.83 | $34.04 | 1,336,900 | — | — |