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
- 2021-10-28 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 | $42.91 | $42.91 | 1,019,200 | — | — |
| 2024-12-30 | $43.20 | $43.20 | 1,462,900 | — | — |
| 2024-12-27 | $44.18 | $44.18 | 962,300 | — | — |
| 2024-12-26 | $44.54 | $44.54 | 1,661,000 | — | — |
| 2024-12-24 | $44.64 | $44.64 | 607,500 | — | — |
| 2024-12-23 | $44.03 | $44.03 | 1,748,500 | — | — |
| 2024-12-20 | $41.72 | $41.72 | 3,573,000 | — | — |
| 2024-12-19 | $41.30 | $41.30 | 1,522,500 | — | — |
| 2024-12-18 | $42.39 | $42.39 | 1,806,600 | — | — |
| 2024-12-17 | $43.86 | $43.86 | 1,231,600 | — | — |
| 2024-12-16 | $43.93 | $43.93 | 1,067,200 | — | — |
| 2024-12-13 | $43.88 | $43.88 | 1,031,000 | — | — |
| 2024-12-12 | $43.98 | $43.98 | 985,300 | — | — |
| 2024-12-11 | $43.85 | $43.85 | 1,349,900 | — | — |
| 2024-12-10 | $44.20 | $44.20 | 1,115,300 | — | — |
| 2024-12-09 | $45.04 | $45.04 | 1,537,300 | — | — |
| 2024-12-06 | $44.88 | $44.88 | 2,122,300 | — | — |
| 2024-12-05 | $44.28 | $44.28 | 2,669,200 | — | — |
| 2024-12-04 | $44.38 | $44.38 | 1,236,500 | — | — |
| 2024-12-03 | $44.63 | $44.63 | 1,234,000 | — | — |
| 2024-12-02 | $45.12 | $45.12 | 1,456,900 | — | — |
| 2024-11-29 | $43.25 | $43.25 | 868,300 | — | — |
| 2024-11-27 | $42.85 | $42.85 | 1,922,000 | — | — |
| 2024-11-26 | $44.11 | $44.11 | 2,160,000 | — | — |
| 2024-11-25 | $44.95 | $44.95 | 1,903,500 | — | — |
| 2024-11-22 | $42.80 | $42.80 | 1,479,800 | — | — |
| 2024-11-21 | $42.00 | $42.00 | 1,240,900 | — | — |
| 2024-11-20 | $41.66 | $41.66 | 1,465,000 | — | — |
| 2024-11-19 | $42.38 | $42.38 | 1,109,600 | — | — |
| 2024-11-18 | $42.41 | $42.41 | 1,379,500 | — | — |
| 2024-11-15 | $41.29 | $41.29 | 1,647,300 | — | — |
| 2024-11-14 | $42.75 | $42.75 | 2,845,200 | — | — |
| 2024-11-13 | $42.41 | $42.41 | 1,485,900 | — | — |
| 2024-11-12 | $42.09 | $42.09 | 1,714,600 | — | — |
| 2024-11-11 | $42.70 | $42.70 | 1,974,600 | — | — |
| 2024-11-08 | $43.98 | $43.98 | 3,360,600 | — | — |
| 2024-11-07 | $45.27 | $45.27 | 3,949,500 | — | — |
| 2024-11-06 | $46.79 | $46.79 | 6,626,900 | — | — |
| 2024-11-05 | $41.37 | $41.37 | 6,780,800 | — | — |
| 2024-11-04 | $36.01 | $36.01 | 2,592,400 | — | — |
| 2024-11-01 | $36.63 | $36.63 | 1,504,900 | — | — |
| 2024-10-31 | $36.50 | $36.50 | 2,658,200 | — | — |
| 2024-10-30 | $38.12 | $38.12 | 2,278,200 | — | — |
| 2024-10-29 | $40.72 | $40.72 | 1,994,700 | — | — |
| 2024-10-28 | $40.24 | $40.24 | 1,233,900 | — | — |
| 2024-10-25 | $40.40 | $40.40 | 1,826,300 | — | — |
| 2024-10-24 | $39.07 | $39.07 | 755,700 | — | — |
| 2024-10-23 | $38.37 | $38.37 | 1,167,700 | — | — |
| 2024-10-22 | $39.30 | $39.30 | 1,103,800 | — | — |
| 2024-10-21 | $40.01 | $40.01 | 928,600 | — | — |
| 2024-10-18 | $40.43 | $40.43 | 798,500 | — | — |
| 2024-10-17 | $40.40 | $40.40 | 1,017,600 | — | — |
| 2024-10-16 | $40.30 | $40.30 | 1,044,500 | — | — |
| 2024-10-15 | $40.26 | $40.26 | 1,478,100 | — | — |
| 2024-10-14 | $41.33 | $41.33 | 1,032,000 | — | — |
| 2024-10-11 | $40.85 | $40.85 | 1,024,300 | — | — |
| 2024-10-10 | $40.31 | $40.31 | 1,173,800 | — | — |
| 2024-10-09 | $39.89 | $39.89 | 968,400 | — | — |
| 2024-10-08 | $39.53 | $39.53 | 1,129,700 | — | — |
| 2024-10-07 | $39.73 | $39.73 | 1,108,900 | — | — |
| 2024-10-04 | $39.65 | $39.65 | 951,900 | — | — |
| 2024-10-03 | $38.95 | $38.95 | 1,528,500 | — | — |
| 2024-10-02 | $39.88 | $39.88 | 1,533,100 | — | — |
| 2024-10-01 | $38.56 | $38.56 | 1,406,800 | — | — |
| 2024-09-30 | $40.25 | $40.25 | 1,368,000 | — | — |
| 2024-09-27 | $40.95 | $40.95 | 997,200 | — | — |
| 2024-09-26 | $40.76 | $40.76 | 882,100 | — | — |
| 2024-09-25 | $39.27 | $39.27 | 1,024,400 | — | — |
| 2024-09-24 | $39.04 | $39.04 | 825,500 | — | — |
| 2024-09-23 | $39.35 | $39.35 | 965,300 | — | — |
| 2024-09-20 | $39.41 | $39.41 | 2,755,600 | — | — |
| 2024-09-19 | $41.02 | $41.02 | 1,998,100 | — | — |
| 2024-09-18 | $39.18 | $39.18 | 1,633,600 | — | — |
| 2024-09-17 | $39.11 | $39.11 | 1,232,000 | — | — |
| 2024-09-16 | $39.19 | $39.19 | 1,384,800 | — | — |
| 2024-09-13 | $39.75 | $39.75 | 1,440,400 | — | — |
| 2024-09-12 | $39.89 | $39.89 | 1,477,800 | — | — |
| 2024-09-11 | $41.10 | $41.10 | 1,149,000 | — | — |
| 2024-09-10 | $39.99 | $39.99 | 1,030,700 | — | — |
| 2024-09-09 | $40.41 | $40.41 | 1,091,300 | — | — |
| 2024-09-06 | $40.12 | $40.12 | 1,188,100 | — | — |
| 2024-09-05 | $41.29 | $41.29 | 1,364,400 | — | — |
| 2024-09-04 | $41.96 | $41.96 | 1,331,100 | — | — |
| 2024-09-03 | $42.68 | $42.68 | 1,837,700 | — | — |
| 2024-08-30 | $46.68 | $46.68 | 1,795,500 | — | — |
| 2024-08-29 | $46.02 | $46.02 | 761,700 | — | — |
| 2024-08-28 | $45.35 | $45.35 | 739,100 | — | — |
| 2024-08-27 | $46.09 | $46.09 | 919,200 | — | — |
| 2024-08-26 | $45.90 | $45.90 | 842,700 | — | — |
| 2024-08-23 | $46.07 | $46.07 | 1,034,900 | — | — |
| 2024-08-22 | $44.29 | $44.29 | 1,472,300 | — | — |
| 2024-08-21 | $46.06 | $46.06 | 771,300 | — | — |
| 2024-08-20 | $45.64 | $45.64 | 1,278,600 | — | — |
| 2024-08-19 | $46.29 | $46.29 | 914,100 | — | — |
| 2024-08-16 | $45.63 | $45.63 | 971,100 | — | — |
| 2024-08-15 | $45.43 | $45.43 | 1,313,200 | — | — |
| 2024-08-14 | $43.56 | $43.56 | 1,592,400 | — | — |
| 2024-08-13 | $44.86 | $44.86 | 1,363,000 | — | — |
| 2024-08-12 | $43.23 | $43.23 | 946,100 | — | — |
| 2024-08-09 | $43.69 | $43.69 | 1,060,300 | — | — |
| 2024-08-08 | $44.33 | $44.33 | 1,513,300 | — | — |
| 2024-08-07 | $42.70 | $42.70 | 2,240,800 | — | — |
| 2024-08-06 | $43.23 | $43.23 | 3,136,800 | — | — |
| 2024-08-05 | $44.77 | $44.77 | 3,448,300 | — | — |
| 2024-08-02 | $45.47 | $45.47 | 2,969,400 | — | — |
| 2024-08-01 | $48.03 | $48.03 | 2,177,000 | — | — |
| 2024-07-31 | $51.01 | $51.01 | 1,935,200 | — | — |
| 2024-07-30 | $49.52 | $49.52 | 1,558,900 | — | — |
| 2024-07-29 | $51.48 | $51.48 | 860,100 | — | — |
| 2024-07-26 | $51.75 | $51.75 | 845,200 | — | — |
| 2024-07-25 | $50.94 | $50.94 | 1,221,700 | — | — |
| 2024-07-24 | $51.71 | $51.71 | 1,877,000 | — | — |
| 2024-07-23 | $53.77 | $53.77 | 1,251,900 | — | — |
| 2024-07-22 | $56.24 | $56.24 | 1,881,900 | — | — |
| 2024-07-19 | $55.50 | $55.50 | 2,025,300 | — | — |
| 2024-07-18 | $58.39 | $58.39 | 3,132,400 | — | — |
| 2024-07-17 | $58.13 | $58.13 | 6,932,800 | — | — |
| 2024-07-16 | $54.42 | $54.42 | 898,600 | — | — |
| 2024-07-15 | $54.72 | $54.72 | 1,005,500 | — | — |
| 2024-07-12 | $54.48 | $54.48 | 1,178,800 | — | — |
| 2024-07-11 | $52.94 | $52.94 | 1,299,200 | — | — |
| 2024-07-10 | $55.07 | $55.07 | 1,347,100 | — | — |
| 2024-07-09 | $53.60 | $53.60 | 714,800 | — | — |
| 2024-07-08 | $53.49 | $53.49 | 1,124,800 | — | — |
| 2024-07-05 | $53.14 | $53.14 | 1,386,500 | — | — |
| 2024-07-03 | $50.74 | $50.74 | 718,500 | — | — |
| 2024-07-02 | $50.84 | $50.84 | 817,800 | — | — |
| 2024-07-01 | $50.26 | $50.26 | 1,078,900 | — | — |
| 2024-06-28 | $50.56 | $50.56 | 2,464,200 | — | — |
| 2024-06-27 | $50.64 | $50.64 | 1,215,300 | — | — |
| 2024-06-26 | $50.84 | $50.84 | 1,002,200 | — | — |
| 2024-06-25 | $51.00 | $51.00 | 980,500 | — | — |
| 2024-06-24 | $50.43 | $50.43 | 1,189,100 | — | — |
| 2024-06-21 | $51.10 | $51.10 | 3,247,800 | — | — |
| 2024-06-20 | $51.01 | $51.01 | 1,799,800 | — | — |
| 2024-06-18 | $50.83 | $50.83 | 1,254,300 | — | — |
| 2024-06-17 | $50.76 | $50.76 | 1,841,500 | — | — |
| 2024-06-14 | $49.75 | $49.75 | 1,517,700 | — | — |
| 2024-06-13 | $48.61 | $48.61 | 2,175,600 | — | — |
| 2024-06-12 | $49.30 | $49.30 | 1,396,900 | — | — |
| 2024-06-11 | $48.42 | $48.42 | 1,238,400 | — | — |
| 2024-06-10 | $47.67 | $47.67 | 1,507,300 | — | — |
| 2024-06-07 | $47.93 | $47.93 | 1,539,300 | — | — |
| 2024-06-06 | $49.10 | $49.10 | 1,273,900 | — | — |
| 2024-06-05 | $49.09 | $49.09 | 1,261,700 | — | — |
| 2024-06-04 | $47.93 | $47.93 | 1,076,400 | — | — |
| 2024-06-03 | $48.61 | $48.61 | 1,549,100 | — | — |
| 2024-05-31 | $49.00 | $49.00 | 1,786,900 | — | — |
| 2024-05-30 | $49.23 | $49.23 | 1,387,900 | — | — |
| 2024-05-29 | $48.65 | $48.65 | 1,745,900 | — | — |
| 2024-05-28 | $50.02 | $50.02 | 2,923,000 | — | — |
| 2024-05-24 | $50.75 | $50.75 | 3,655,300 | — | — |
| 2024-05-23 | $50.49 | $50.49 | 12,350,800 | — | — |
| 2024-05-22 | $55.21 | $55.21 | 711,100 | — | — |
| 2024-05-21 | $54.84 | $54.84 | 969,800 | — | — |
| 2024-05-20 | $54.00 | $54.00 | 1,154,600 | — | — |
| 2024-05-17 | $53.95 | $53.95 | 870,300 | — | — |
| 2024-05-16 | $54.18 | $54.18 | 1,043,000 | — | — |
| 2024-05-15 | $54.47 | $54.47 | 1,631,200 | — | — |
| 2024-05-14 | $54.39 | $54.39 | 1,474,800 | — | — |
| 2024-05-13 | $52.63 | $52.63 | 789,000 | — | — |
| 2024-05-10 | $51.09 | $51.09 | 958,700 | — | — |
| 2024-05-09 | $51.60 | $51.60 | 1,023,200 | — | — |
| 2024-05-08 | $52.36 | $52.36 | 1,512,700 | — | — |
| 2024-05-07 | $53.26 | $53.26 | 3,584,200 | — | — |
| 2024-05-06 | $49.73 | $49.73 | 2,047,100 | — | — |
| 2024-05-03 | $49.27 | $49.27 | 1,554,900 | — | — |
| 2024-05-02 | $48.28 | $48.28 | 1,333,100 | — | — |
| 2024-05-01 | $47.04 | $47.04 | 1,322,800 | — | — |
| 2024-04-30 | $48.88 | $48.88 | 1,471,000 | — | — |
| 2024-04-29 | $48.80 | $48.80 | 686,900 | — | — |
| 2024-04-26 | $48.39 | $48.39 | 865,300 | — | — |
| 2024-04-25 | $47.79 | $47.79 | 1,100,500 | — | — |
| 2024-04-24 | $47.31 | $47.31 | 1,909,800 | — | — |
| 2024-04-23 | $46.35 | $46.35 | 1,122,900 | — | — |
| 2024-04-22 | $46.37 | $46.37 | 1,286,600 | — | — |
| 2024-04-19 | $46.26 | $46.26 | 2,177,000 | — | — |
| 2024-04-18 | $46.89 | $46.89 | 1,413,500 | — | — |
| 2024-04-17 | $47.36 | $47.36 | 1,242,900 | — | — |
| 2024-04-16 | $47.80 | $47.80 | 1,175,800 | — | — |
| 2024-04-15 | $47.26 | $47.26 | 2,581,700 | — | — |
| 2024-04-12 | $49.38 | $49.38 | 1,479,100 | — | — |
| 2024-04-11 | $51.19 | $51.19 | 1,483,000 | — | — |
| 2024-04-10 | $49.35 | $49.35 | 1,876,300 | — | — |
| 2024-04-09 | $51.69 | $51.69 | 1,470,800 | — | — |
| 2024-04-08 | $50.26 | $50.26 | 775,900 | — | — |
| 2024-04-05 | $50.55 | $50.55 | 994,300 | — | — |
| 2024-04-04 | $50.52 | $50.52 | 1,011,700 | — | — |
| 2024-04-03 | $51.23 | $51.23 | 1,323,000 | — | — |
| 2024-04-02 | $51.11 | $51.11 | 885,400 | — | — |
| 2024-04-01 | $51.79 | $51.79 | 836,100 | — | — |
| 2024-03-28 | $52.11 | $52.11 | 988,600 | — | — |
| 2024-03-27 | $51.73 | $51.73 | 1,312,100 | — | — |
| 2024-03-26 | $50.79 | $50.79 | 1,488,900 | — | — |
| 2024-03-25 | $51.85 | $51.85 | 519,000 | — | — |
| 2024-03-22 | $52.21 | $52.21 | 580,100 | — | — |
| 2024-03-21 | $52.48 | $52.48 | 1,118,400 | — | — |
| 2024-03-20 | $52.44 | $52.44 | 986,100 | — | — |
| 2024-03-19 | $51.29 | $51.29 | 864,400 | — | — |
| 2024-03-18 | $52.10 | $52.10 | 1,192,700 | — | — |
| 2024-03-15 | $51.88 | $51.88 | 2,652,800 | — | — |
| 2024-03-14 | $52.56 | $52.56 | 1,664,500 | — | — |
| 2024-03-13 | $53.73 | $53.73 | 1,057,600 | — | — |
| 2024-03-12 | $54.00 | $54.00 | 1,301,300 | — | — |
| 2024-03-11 | $53.46 | $53.46 | 1,404,100 | — | — |
| 2024-03-08 | $52.41 | $52.41 | 1,700,800 | — | — |
| 2024-03-07 | $53.80 | $53.80 | 1,429,400 | — | — |
| 2024-03-06 | $52.57 | $52.57 | 1,349,400 | — | — |
| 2024-03-05 | $52.53 | $52.53 | 1,998,100 | — | — |
| 2024-03-04 | $54.62 | $54.62 | 1,687,900 | — | — |
| 2024-03-01 | $55.66 | $55.66 | 1,474,300 | — | — |
| 2024-02-29 | $54.67 | $54.67 | 1,972,100 | — | — |
| 2024-02-28 | $52.64 | $52.64 | 1,137,800 | — | — |
| 2024-02-27 | $53.50 | $53.50 | 1,386,300 | — | — |
| 2024-02-26 | $54.52 | $54.52 | 973,000 | — | — |
| 2024-02-23 | $53.15 | $53.15 | 1,051,700 | — | — |
| 2024-02-22 | $54.11 | $54.11 | 2,684,400 | — | — |
| 2024-02-21 | $53.39 | $53.39 | 2,082,500 | — | — |
| 2024-02-20 | $54.50 | $54.50 | 4,351,000 | — | — |
| 2024-02-16 | $53.38 | $53.38 | 2,500,000 | — | — |
| 2024-02-15 | $54.33 | $54.33 | 1,958,200 | — | — |
| 2024-02-14 | $54.97 | $54.97 | 2,578,300 | — | — |
| 2024-02-13 | $54.66 | $54.66 | 4,136,900 | — | — |
| 2024-02-12 | $55.82 | $55.82 | 2,536,600 | — | — |
| 2024-02-09 | $55.94 | $55.94 | 2,308,400 | — | — |
| 2024-02-08 | $54.78 | $54.78 | 2,453,700 | — | — |
| 2024-02-07 | $52.54 | $52.54 | 1,419,300 | — | — |
| 2024-02-06 | $51.65 | $51.65 | 1,856,100 | — | — |
| 2024-02-05 | $51.56 | $51.57 | 3,297,600 | — | — |
| 2024-02-02 | $55.27 | $55.27 | 1,114,600 | — | — |
| 2024-02-01 | $54.66 | $54.66 | 1,383,700 | — | — |
| 2024-01-31 | $54.98 | $54.98 | 1,393,100 | — | — |
| 2024-01-30 | $56.47 | $56.47 | 1,136,400 | — | — |
| 2024-01-29 | $57.35 | $57.35 | 1,381,200 | — | — |
| 2024-01-26 | $56.50 | $56.50 | 2,240,400 | — | — |
| 2024-01-25 | $59.33 | $59.33 | 1,408,800 | — | — |
| 2024-01-24 | $60.27 | $60.27 | 1,177,200 | — | — |
| 2024-01-23 | $60.42 | $60.42 | 1,389,700 | — | — |
| 2024-01-22 | $58.74 | $58.74 | 1,499,700 | — | — |
| 2024-01-19 | $59.17 | $59.17 | 1,833,100 | — | — |
| 2024-01-18 | $56.77 | $56.77 | 1,764,900 | — | — |
| 2024-01-17 | $54.87 | $54.87 | 1,619,900 | — | — |
| 2024-01-16 | $55.61 | $55.61 | 1,968,600 | — | — |
| 2024-01-12 | $57.39 | $57.39 | 799,000 | — | — |
| 2024-01-11 | $56.95 | $56.95 | 773,800 | — | — |
| 2024-01-10 | $57.18 | $57.18 | 694,500 | — | — |
| 2024-01-09 | $58.42 | $58.42 | 1,257,700 | — | — |
| 2024-01-08 | $58.20 | $58.20 | 1,559,200 | — | — |
| 2024-01-05 | $56.04 | $56.04 | 761,100 | — | — |
| 2024-01-04 | $55.83 | $55.83 | 975,500 | — | — |
| 2024-01-03 | $57.02 | $57.02 | 1,299,500 | — | — |
| 2024-01-02 | $58.00 | $58.00 | 1,423,400 | — | — |