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
- 2000-07-25 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 | $62.32 | $83.72 | 338,400 | — | — |
| 2024-12-30 | $62.82 | $84.39 | 580,400 | — | — |
| 2024-12-27 | $64.30 | $86.38 | 519,800 | — | — |
| 2024-12-26 | $64.72 | $86.94 | 477,700 | — | — |
| 2024-12-24 | $64.87 | $87.14 | 295,400 | — | — |
| 2024-12-23 | $63.11 | $84.78 | 711,000 | — | — |
| 2024-12-20 | $63.59 | $85.42 | 1,534,300 | — | — |
| 2024-12-19 | $61.30 | $82.35 | 1,747,300 | — | — |
| 2024-12-18 | $63.33 | $85.08 | 1,779,800 | — | — |
| 2024-12-17 | $68.72 | $92.32 | 1,766,600 | — | — |
| 2024-12-16 | $67.76 | $91.03 | 2,882,100 | — | — |
| 2024-12-13 | $62.32 | $83.72 | 1,102,400 | — | — |
| 2024-12-12 | $61.58 | $82.72 | 1,197,500 | — | — |
| 2024-12-11 | $61.77 | $82.98 | 1,916,400 | — | — |
| 2024-12-10 | $57.95 | $77.85 | 1,307,900 | — | — |
| 2024-12-09 | $58.28 | $78.29 | 756,300 | — | — |
| 2024-12-06 | $58.92 | $79.15 | 638,900 | — | — |
| 2024-12-05 | $58.23 | $78.22 | 685,100 | — | — |
| 2024-12-04 | $56.12 | $75.39 | 1,304,300 | — | — |
| 2024-12-03 | $58.11 | $78.06 | 1,085,200 | — | — |
| 2024-12-02 | $59.23 | $79.57 | 1,435,100 | — | — |
| 2024-11-29 | $56.44 | $75.82 | 480,100 | — | — |
| 2024-11-27 | $56.11 | $75.38 | 863,300 | — | — |
| 2024-11-26 | $56.73 | $76.21 | 1,012,700 | — | — |
| 2024-11-25 | $55.51 | $74.57 | 1,491,500 | — | — |
| 2024-11-22 | $55.48 | $74.53 | 1,357,800 | — | — |
| 2024-11-21 | $55.93 | $75.13 | 1,425,200 | — | — |
| 2024-11-20 | $57.66 | $77.46 | 980,200 | — | — |
| 2024-11-19 | $57.03 | $76.61 | 1,110,100 | — | — |
| 2024-11-18 | $59.16 | $79.47 | 1,591,200 | — | — |
| 2024-11-15 | $56.29 | $75.62 | 2,022,800 | — | — |
| 2024-11-14 | $54.71 | $73.50 | 1,112,100 | — | — |
| 2024-11-13 | $55.03 | $73.93 | 864,900 | — | — |
| 2024-11-12 | $54.75 | $73.55 | 904,000 | — | — |
| 2024-11-11 | $53.81 | $72.29 | 640,100 | — | — |
| 2024-11-08 | $53.82 | $72.30 | 743,700 | — | — |
| 2024-11-07 | $54.76 | $73.56 | 676,000 | — | — |
| 2024-11-06 | $54.94 | $73.80 | 2,362,300 | — | — |
| 2024-11-05 | $51.79 | $69.57 | 961,700 | — | — |
| 2024-11-04 | $51.75 | $69.52 | 524,500 | — | — |
| 2024-11-01 | $51.93 | $69.76 | 890,400 | — | — |
| 2024-10-31 | $52.72 | $70.82 | 906,400 | — | — |
| 2024-10-30 | $52.26 | $70.20 | 745,800 | — | — |
| 2024-10-29 | $53.53 | $71.91 | 727,900 | — | — |
| 2024-10-28 | $54.11 | $72.69 | 930,700 | — | — |
| 2024-10-25 | $53.89 | $72.39 | 825,300 | — | — |
| 2024-10-24 | $52.93 | $71.10 | 1,129,000 | — | — |
| 2024-10-23 | $49.77 | $66.86 | 583,100 | — | — |
| 2024-10-22 | $50.54 | $67.89 | 499,900 | — | — |
| 2024-10-21 | $50.63 | $68.01 | 913,400 | — | — |
| 2024-10-18 | $50.62 | $68.00 | 774,300 | — | — |
| 2024-10-17 | $48.82 | $65.58 | 748,200 | — | — |
| 2024-10-16 | $48.84 | $65.61 | 1,147,900 | — | — |
| 2024-10-15 | $49.65 | $66.70 | 1,183,700 | — | — |
| 2024-10-14 | $49.44 | $66.42 | 1,156,800 | — | — |
| 2024-10-11 | $49.77 | $66.86 | 973,600 | — | — |
| 2024-10-10 | $47.94 | $64.40 | 1,495,300 | — | — |
| 2024-10-09 | $46.58 | $62.57 | 1,496,200 | — | — |
| 2024-10-08 | $44.18 | $59.35 | 634,600 | — | — |
| 2024-10-07 | $42.52 | $57.12 | 637,200 | — | — |
| 2024-10-04 | $43.49 | $58.42 | 589,400 | — | — |
| 2024-10-03 | $43.41 | $58.32 | 858,200 | — | — |
| 2024-10-02 | $41.94 | $56.34 | 506,700 | — | — |
| 2024-10-01 | $42.41 | $56.97 | 757,400 | — | — |
| 2024-09-30 | $42.09 | $56.54 | 1,013,800 | — | — |
| 2024-09-27 | $43.78 | $58.81 | 450,800 | — | — |
| 2024-09-26 | $43.21 | $58.05 | 601,400 | — | — |
| 2024-09-25 | $43.13 | $57.94 | 906,300 | — | — |
| 2024-09-24 | $44.36 | $59.59 | 749,700 | — | — |
| 2024-09-23 | $45.63 | $61.30 | 796,200 | — | — |
| 2024-09-20 | $46.63 | $62.64 | 822,100 | — | — |
| 2024-09-19 | $47.10 | $63.27 | 1,088,600 | — | — |
| 2024-09-18 | $46.13 | $61.97 | 953,700 | — | — |
| 2024-09-17 | $45.14 | $60.64 | 1,033,900 | — | — |
| 2024-09-16 | $44.33 | $59.55 | 1,520,300 | — | — |
| 2024-09-13 | $45.06 | $60.53 | 1,253,300 | — | — |
| 2024-09-12 | $43.48 | $58.41 | 826,200 | — | — |
| 2024-09-11 | $43.16 | $57.98 | 1,011,800 | — | — |
| 2024-09-10 | $41.55 | $55.82 | 719,500 | — | — |
| 2024-09-09 | $42.29 | $56.81 | 1,013,200 | — | — |
| 2024-09-06 | $41.08 | $55.19 | 949,900 | — | — |
| 2024-09-05 | $41.99 | $56.41 | 1,299,500 | — | — |
| 2024-09-04 | $42.24 | $56.74 | 3,046,700 | — | — |
| 2024-09-03 | $40.29 | $54.12 | 1,601,800 | — | — |
| 2024-08-30 | $39.17 | $52.62 | 3,197,800 | — | — |
| 2024-08-29 | $37.68 | $50.62 | 1,716,600 | — | — |
| 2024-08-28 | $35.19 | $47.27 | 727,600 | — | — |
| 2024-08-27 | $34.94 | $46.94 | 765,800 | — | — |
| 2024-08-26 | $33.79 | $45.39 | 706,000 | — | — |
| 2024-08-23 | $34.68 | $46.59 | 962,400 | — | — |
| 2024-08-22 | $33.12 | $44.49 | 896,700 | — | — |
| 2024-08-21 | $33.87 | $45.50 | 599,200 | — | — |
| 2024-08-20 | $34.76 | $46.70 | 851,800 | — | — |
| 2024-08-19 | $34.64 | $46.53 | 1,217,100 | — | — |
| 2024-08-16 | $35.17 | $46.27 | 813,600 | — | — |
| 2024-08-15 | $35.49 | $46.69 | 1,192,600 | — | — |
| 2024-08-14 | $35.44 | $46.63 | 1,842,200 | — | — |
| 2024-08-13 | $34.41 | $45.27 | 788,300 | — | — |
| 2024-08-12 | $34.24 | $45.05 | 837,100 | — | — |
| 2024-08-09 | $34.24 | $45.05 | 1,686,000 | — | — |
| 2024-08-08 | $32.77 | $43.11 | 2,498,000 | — | — |
| 2024-08-07 | $28.67 | $37.72 | 1,362,400 | — | — |
| 2024-08-06 | $28.05 | $36.90 | 853,700 | — | — |
| 2024-08-05 | $26.61 | $35.01 | 988,600 | — | — |
| 2024-08-02 | $26.65 | $35.06 | 868,800 | — | — |
| 2024-08-01 | $28.37 | $37.33 | 728,000 | — | — |
| 2024-07-31 | $28.97 | $38.12 | 1,198,800 | — | — |
| 2024-07-30 | $27.02 | $35.55 | 662,800 | — | — |
| 2024-07-29 | $27.59 | $36.30 | 628,500 | — | — |
| 2024-07-26 | $28.33 | $37.27 | 308,200 | — | — |
| 2024-07-25 | $28.37 | $36.46 | 660,700 | — | — |
| 2024-07-24 | $28.68 | $36.86 | 556,300 | — | — |
| 2024-07-23 | $29.50 | $37.91 | 848,500 | — | — |
| 2024-07-22 | $28.28 | $36.35 | 350,100 | — | — |
| 2024-07-19 | $28.21 | $36.26 | 958,200 | — | — |
| 2024-07-18 | $27.50 | $35.34 | 552,300 | — | — |
| 2024-07-17 | $27.46 | $35.29 | 705,200 | — | — |
| 2024-07-16 | $28.61 | $36.77 | 898,600 | — | — |
| 2024-07-15 | $27.42 | $35.24 | 710,000 | — | — |
| 2024-07-12 | $28.66 | $36.83 | 456,600 | — | — |
| 2024-07-11 | $29.00 | $37.27 | 477,300 | — | — |
| 2024-07-10 | $29.51 | $37.93 | 499,900 | — | — |
| 2024-07-09 | $28.83 | $37.05 | 394,200 | — | — |
| 2024-07-08 | $28.53 | $36.67 | 577,200 | — | — |
| 2024-07-05 | $28.46 | $36.58 | 799,000 | — | — |
| 2024-07-03 | $28.50 | $36.63 | 695,800 | — | — |
| 2024-07-02 | $28.11 | $36.13 | 1,732,200 | — | — |
| 2024-07-01 | $27.67 | $35.56 | 2,387,300 | — | — |
| 2024-06-28 | $30.56 | $39.28 | 1,284,500 | — | — |
| 2024-06-27 | $31.64 | $40.66 | 1,601,000 | — | — |
| 2024-06-26 | $30.87 | $39.67 | 1,262,500 | — | — |
| 2024-06-25 | $32.64 | $41.95 | 772,800 | — | — |
| 2024-06-24 | $32.20 | $41.38 | 952,400 | — | — |
| 2024-06-21 | $32.06 | $41.20 | 1,456,300 | — | — |
| 2024-06-20 | $33.00 | $41.51 | 1,751,500 | — | — |
| 2024-06-18 | $34.83 | $43.81 | 703,000 | — | — |
| 2024-06-17 | $34.07 | $42.86 | 495,600 | — | — |
| 2024-06-14 | $34.79 | $43.76 | 511,300 | — | — |
| 2024-06-13 | $35.20 | $44.28 | 2,514,200 | — | — |
| 2024-06-12 | $33.94 | $42.69 | 756,300 | — | — |
| 2024-06-11 | $32.14 | $40.43 | 788,700 | — | — |
| 2024-06-10 | $33.06 | $41.59 | 796,700 | — | — |
| 2024-06-07 | $31.67 | $39.47 | 728,800 | — | — |
| 2024-06-06 | $31.51 | $39.27 | 708,600 | — | — |
| 2024-06-05 | $33.25 | $41.44 | 1,435,000 | — | — |
| 2024-06-04 | $33.24 | $41.43 | 1,396,300 | — | — |
| 2024-06-03 | $35.60 | $44.37 | 850,300 | — | — |
| 2024-05-31 | $35.85 | $44.68 | 1,388,500 | — | — |
| 2024-05-30 | $36.88 | $45.97 | 1,647,600 | — | — |
| 2024-05-29 | $34.17 | $42.59 | 662,800 | — | — |
| 2024-05-28 | $33.07 | $41.22 | 1,135,100 | — | — |
| 2024-05-24 | $32.47 | $40.47 | 1,204,600 | — | — |
| 2024-05-23 | $30.99 | $38.63 | 2,206,400 | — | — |
| 2024-05-22 | $33.58 | $41.86 | 1,464,500 | — | — |
| 2024-05-21 | $36.18 | $45.10 | 916,200 | — | — |
| 2024-05-20 | $37.28 | $46.47 | 870,300 | — | — |
| 2024-05-17 | $36.67 | $45.71 | 555,300 | — | — |
| 2024-05-16 | $36.61 | $45.63 | 509,200 | — | — |
| 2024-05-15 | $36.84 | $45.92 | 656,000 | — | — |
| 2024-05-14 | $35.47 | $44.21 | 815,000 | — | — |
| 2024-05-13 | $34.65 | $43.19 | 754,000 | — | — |
| 2024-05-10 | $34.97 | $43.59 | 660,500 | — | — |
| 2024-05-09 | $35.51 | $44.26 | 625,300 | — | — |
| 2024-05-08 | $36.05 | $44.93 | 1,332,700 | — | — |
| 2024-05-07 | $35.65 | $44.44 | 1,382,200 | — | — |
| 2024-05-06 | $36.80 | $45.87 | 2,109,300 | — | — |
| 2024-05-03 | $34.32 | $42.78 | 1,481,700 | — | — |
| 2024-05-02 | $31.89 | $39.75 | 873,200 | — | — |
| 2024-05-01 | $32.37 | $40.35 | 532,500 | — | — |
| 2024-04-30 | $32.43 | $40.42 | 2,044,800 | — | — |
| 2024-04-29 | $31.26 | $38.96 | 554,700 | — | — |
| 2024-04-26 | $30.70 | $38.27 | 967,900 | — | — |
| 2024-04-25 | $29.49 | $36.76 | 712,500 | — | — |
| 2024-04-24 | $29.07 | $36.23 | 937,700 | — | — |
| 2024-04-23 | $30.53 | $38.05 | 857,500 | — | — |
| 2024-04-22 | $31.02 | $38.66 | 1,323,900 | — | — |
| 2024-04-19 | $28.46 | $35.47 | 863,700 | — | — |
| 2024-04-18 | $28.03 | $34.94 | 617,600 | — | — |
| 2024-04-17 | $27.68 | $34.50 | 765,600 | — | — |
| 2024-04-16 | $27.77 | $34.61 | 1,220,300 | — | — |
| 2024-04-15 | $27.60 | $34.40 | 1,574,100 | — | — |
| 2024-04-12 | $29.61 | $36.91 | 1,531,200 | — | — |
| 2024-04-11 | $29.77 | $37.11 | 1,529,300 | — | — |
| 2024-04-10 | $28.85 | $35.96 | 1,669,000 | — | — |
| 2024-04-09 | $28.66 | $35.72 | 3,765,100 | — | — |
| 2024-04-08 | $27.73 | $34.56 | 1,590,700 | — | — |
| 2024-04-05 | $27.37 | $34.11 | 679,500 | — | — |
| 2024-04-04 | $25.80 | $32.16 | 828,600 | — | — |
| 2024-04-03 | $26.10 | $32.53 | 906,100 | — | — |
| 2024-04-02 | $24.92 | $31.06 | 405,500 | — | — |
| 2024-04-01 | $25.79 | $32.15 | 270,500 | — | — |
| 2024-03-28 | $25.42 | $31.68 | 492,800 | — | — |
| 2024-03-27 | $26.15 | $32.59 | 466,500 | — | — |
| 2024-03-26 | $25.66 | $31.98 | 795,100 | — | — |
| 2024-03-25 | $26.15 | $32.59 | 914,000 | — | — |
| 2024-03-22 | $26.08 | $32.51 | 969,700 | — | — |
| 2024-03-21 | $25.96 | $32.36 | 1,100,600 | — | — |
| 2024-03-20 | $25.34 | $31.58 | 796,500 | — | — |
| 2024-03-19 | $24.37 | $30.38 | 1,062,700 | — | — |
| 2024-03-18 | $24.78 | $30.89 | 815,700 | — | — |
| 2024-03-15 | $23.84 | $29.71 | 674,900 | — | — |
| 2024-03-14 | $23.36 | $29.12 | 1,048,200 | — | — |
| 2024-03-13 | $24.30 | $30.29 | 1,125,300 | — | — |
| 2024-03-12 | $22.79 | $28.41 | 665,900 | — | — |
| 2024-03-11 | $21.78 | $27.15 | 511,500 | — | — |
| 2024-03-08 | $22.59 | $28.16 | 411,400 | — | — |
| 2024-03-07 | $22.92 | $28.57 | 975,600 | — | — |
| 2024-03-06 | $22.86 | $28.49 | 1,139,100 | — | — |
| 2024-03-05 | $21.14 | $26.35 | 701,300 | — | — |
| 2024-03-04 | $21.71 | $27.06 | 1,403,600 | — | — |
| 2024-03-01 | $22.29 | $27.78 | 903,700 | — | — |
| 2024-02-29 | $22.01 | $27.43 | 1,864,300 | — | — |
| 2024-02-28 | $21.74 | $27.10 | 659,500 | — | — |
| 2024-02-27 | $21.61 | $26.94 | 1,086,500 | — | — |
| 2024-02-26 | $22.68 | $28.27 | 1,040,500 | — | — |
| 2024-02-23 | $21.96 | $27.37 | 738,400 | — | — |
| 2024-02-22 | $21.51 | $26.81 | 1,397,600 | — | — |
| 2024-02-21 | $20.78 | $25.90 | 516,700 | — | — |
| 2024-02-20 | $20.77 | $25.89 | 750,500 | — | — |
| 2024-02-16 | $20.56 | $25.63 | 528,200 | — | — |
| 2024-02-15 | $20.15 | $25.12 | 515,100 | — | — |
| 2024-02-14 | $19.85 | $24.74 | 676,100 | — | — |
| 2024-02-13 | $19.37 | $24.14 | 316,900 | — | — |
| 2024-02-12 | $19.25 | $23.99 | 390,500 | — | — |
| 2024-02-09 | $19.00 | $23.68 | 1,392,300 | — | — |
| 2024-02-08 | $18.15 | $22.62 | 1,333,900 | — | — |
| 2024-02-07 | $19.32 | $24.08 | 1,554,500 | — | — |
| 2024-02-06 | $20.66 | $25.75 | 962,200 | — | — |
| 2024-02-05 | $20.77 | $25.89 | 988,600 | — | — |
| 2024-02-02 | $21.90 | $27.30 | 532,600 | — | — |
| 2024-02-01 | $21.83 | $27.21 | 845,400 | — | — |
| 2024-01-31 | $21.61 | $26.94 | 1,067,800 | — | — |
| 2024-01-30 | $21.50 | $26.80 | 1,448,100 | — | — |
| 2024-01-29 | $21.28 | $26.52 | 2,121,700 | — | — |
| 2024-01-26 | $21.28 | $26.52 | 1,730,500 | — | — |
| 2024-01-25 | $20.32 | $25.33 | 1,566,100 | — | — |
| 2024-01-24 | $19.00 | $23.68 | 1,504,600 | — | — |
| 2024-01-23 | $18.39 | $22.92 | 1,320,300 | — | — |
| 2024-01-22 | $18.18 | $22.66 | 2,340,700 | — | — |
| 2024-01-19 | $17.19 | $21.43 | 1,350,600 | — | — |
| 2024-01-18 | $16.67 | $20.78 | 1,133,600 | — | — |
| 2024-01-17 | $16.26 | $20.27 | 1,025,400 | — | — |
| 2024-01-16 | $15.68 | $19.54 | 793,100 | — | — |
| 2024-01-12 | $15.98 | $19.92 | 558,500 | — | — |
| 2024-01-11 | $15.78 | $19.67 | 640,700 | — | — |
| 2024-01-10 | $16.09 | $20.06 | 859,600 | — | — |
| 2024-01-09 | $15.49 | $19.31 | 938,700 | — | — |
| 2024-01-08 | $16.60 | $20.69 | 469,600 | — | — |
| 2024-01-05 | $16.49 | $20.55 | 865,900 | — | — |
| 2024-01-04 | $16.24 | $20.24 | 921,600 | — | — |
| 2024-01-03 | $16.78 | $20.92 | 673,700 | — | — |
| 2024-01-02 | $16.96 | $21.14 | 984,200 | — | — |