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
- 2021-05-12 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 | $54.53 | $54.53 | 409,100 | — | — |
| 2024-12-30 | $54.52 | $54.52 | 533,100 | — | — |
| 2024-12-27 | $55.01 | $55.01 | 567,300 | — | — |
| 2024-12-26 | $55.72 | $55.72 | 690,700 | — | — |
| 2024-12-24 | $55.15 | $55.15 | 439,700 | — | — |
| 2024-12-23 | $54.64 | $54.64 | 683,800 | — | — |
| 2024-12-20 | $54.78 | $54.78 | 1,648,900 | — | — |
| 2024-12-19 | $53.52 | $53.52 | 1,485,600 | — | — |
| 2024-12-18 | $54.62 | $54.62 | 937,600 | — | — |
| 2024-12-17 | $56.82 | $56.82 | 1,851,400 | — | — |
| 2024-12-16 | $57.07 | $57.07 | 1,598,200 | — | — |
| 2024-12-13 | $56.46 | $56.46 | 1,753,000 | — | — |
| 2024-12-12 | $55.58 | $55.58 | 1,108,300 | — | — |
| 2024-12-11 | $55.48 | $55.48 | 1,332,200 | — | — |
| 2024-12-10 | $53.52 | $53.52 | 1,007,600 | — | — |
| 2024-12-09 | $53.92 | $53.92 | 1,238,100 | — | — |
| 2024-12-06 | $54.21 | $54.21 | 834,500 | — | — |
| 2024-12-05 | $53.18 | $53.18 | 828,800 | — | — |
| 2024-12-04 | $53.35 | $53.35 | 1,544,700 | — | — |
| 2024-12-03 | $52.45 | $52.45 | 1,840,400 | — | — |
| 2024-12-02 | $52.35 | $52.35 | 1,506,700 | — | — |
| 2024-11-29 | $52.28 | $52.28 | 851,900 | — | — |
| 2024-11-27 | $51.86 | $51.86 | 1,020,100 | — | — |
| 2024-11-26 | $51.66 | $51.66 | 1,401,100 | — | — |
| 2024-11-25 | $52.02 | $52.02 | 4,570,600 | — | — |
| 2024-11-22 | $49.89 | $49.89 | 2,114,700 | — | — |
| 2024-11-21 | $49.89 | $49.89 | 4,083,400 | — | — |
| 2024-11-20 | $47.86 | $47.86 | 5,684,500 | — | — |
| 2024-11-19 | $42.74 | $42.74 | 1,992,800 | — | — |
| 2024-11-18 | $40.82 | $40.82 | 769,200 | — | — |
| 2024-11-15 | $40.30 | $40.30 | 644,600 | — | — |
| 2024-11-14 | $41.02 | $41.02 | 851,700 | — | — |
| 2024-11-13 | $42.25 | $42.25 | 1,347,700 | — | — |
| 2024-11-12 | $42.53 | $42.53 | 2,313,600 | — | — |
| 2024-11-11 | $40.20 | $40.20 | 1,289,300 | — | — |
| 2024-11-08 | $40.05 | $40.05 | 611,200 | — | — |
| 2024-11-07 | $39.78 | $39.78 | 1,233,400 | — | — |
| 2024-11-06 | $39.69 | $39.69 | 703,200 | — | — |
| 2024-11-05 | $38.88 | $38.88 | 673,800 | — | — |
| 2024-11-04 | $38.52 | $38.52 | 577,600 | — | — |
| 2024-11-01 | $38.33 | $38.33 | 558,000 | — | — |
| 2024-10-31 | $38.44 | $38.44 | 847,200 | — | — |
| 2024-10-30 | $38.99 | $38.99 | 528,700 | — | — |
| 2024-10-29 | $39.21 | $39.21 | 605,300 | — | — |
| 2024-10-28 | $38.49 | $38.49 | 408,600 | — | — |
| 2024-10-25 | $37.95 | $37.95 | 862,000 | — | — |
| 2024-10-24 | $38.30 | $38.30 | 464,400 | — | — |
| 2024-10-23 | $37.61 | $37.61 | 924,900 | — | — |
| 2024-10-22 | $39.30 | $39.30 | 975,200 | — | — |
| 2024-10-21 | $38.21 | $38.21 | 970,400 | — | — |
| 2024-10-18 | $38.11 | $38.11 | 648,100 | — | — |
| 2024-10-17 | $37.65 | $37.65 | 404,100 | — | — |
| 2024-10-16 | $37.63 | $37.63 | 809,900 | — | — |
| 2024-10-15 | $38.27 | $38.27 | 2,138,400 | — | — |
| 2024-10-14 | $38.48 | $38.48 | 966,400 | — | — |
| 2024-10-11 | $38.10 | $38.10 | 577,900 | — | — |
| 2024-10-10 | $36.99 | $36.99 | 1,106,300 | — | — |
| 2024-10-09 | $37.13 | $37.13 | 1,566,700 | — | — |
| 2024-10-08 | $36.95 | $36.95 | 833,000 | — | — |
| 2024-10-07 | $35.95 | $35.95 | 907,300 | — | — |
| 2024-10-04 | $36.59 | $36.59 | 879,400 | — | — |
| 2024-10-03 | $36.60 | $36.60 | 625,600 | — | — |
| 2024-10-02 | $37.58 | $37.58 | 762,000 | — | — |
| 2024-10-01 | $37.20 | $37.20 | 1,238,300 | — | — |
| 2024-09-30 | $38.44 | $38.44 | 1,214,200 | — | — |
| 2024-09-27 | $38.07 | $38.07 | 401,300 | — | — |
| 2024-09-26 | $37.70 | $37.70 | 633,200 | — | — |
| 2024-09-25 | $37.34 | $37.34 | 400,400 | — | — |
| 2024-09-24 | $38.12 | $38.12 | 621,900 | — | — |
| 2024-09-23 | $38.00 | $38.00 | 811,000 | — | — |
| 2024-09-20 | $38.05 | $38.05 | 599,100 | — | — |
| 2024-09-19 | $37.96 | $37.96 | 1,087,700 | — | — |
| 2024-09-18 | $37.47 | $37.47 | 735,900 | — | — |
| 2024-09-17 | $37.80 | $37.80 | 1,291,400 | — | — |
| 2024-09-16 | $36.79 | $36.79 | 763,800 | — | — |
| 2024-09-13 | $36.65 | $36.65 | 864,900 | — | — |
| 2024-09-12 | $37.20 | $37.20 | 1,056,300 | — | — |
| 2024-09-11 | $36.67 | $36.67 | 1,059,800 | — | — |
| 2024-09-10 | $35.80 | $35.80 | 735,000 | — | — |
| 2024-09-09 | $34.44 | $34.44 | 1,006,100 | — | — |
| 2024-09-06 | $32.76 | $32.76 | 748,200 | — | — |
| 2024-09-05 | $33.07 | $33.07 | 754,900 | — | — |
| 2024-09-04 | $33.40 | $33.40 | 611,300 | — | — |
| 2024-09-03 | $33.24 | $33.24 | 943,500 | — | — |
| 2024-08-30 | $34.42 | $34.42 | 522,400 | — | — |
| 2024-08-29 | $33.76 | $33.76 | 700,800 | — | — |
| 2024-08-28 | $33.76 | $33.76 | 953,900 | — | — |
| 2024-08-27 | $34.75 | $34.75 | 751,700 | — | — |
| 2024-08-26 | $34.78 | $34.78 | 755,300 | — | — |
| 2024-08-23 | $34.91 | $34.91 | 607,500 | — | — |
| 2024-08-22 | $34.70 | $34.70 | 775,000 | — | — |
| 2024-08-21 | $35.46 | $35.46 | 851,400 | — | — |
| 2024-08-20 | $34.00 | $34.00 | 1,030,700 | — | — |
| 2024-08-19 | $34.79 | $34.79 | 1,177,000 | — | — |
| 2024-08-16 | $34.56 | $34.56 | 1,335,400 | — | — |
| 2024-08-15 | $32.28 | $32.28 | 1,727,300 | — | — |
| 2024-08-14 | $31.53 | $31.53 | 4,173,200 | — | — |
| 2024-08-13 | $33.38 | $33.38 | 1,934,300 | — | — |
| 2024-08-12 | $32.99 | $32.99 | 864,100 | — | — |
| 2024-08-09 | $33.37 | $33.37 | 691,000 | — | — |
| 2024-08-08 | $34.35 | $34.35 | 560,200 | — | — |
| 2024-08-07 | $33.39 | $33.39 | 1,791,000 | — | — |
| 2024-08-06 | $32.06 | $32.06 | 1,065,900 | — | — |
| 2024-08-05 | $31.91 | $31.91 | 1,342,400 | — | — |
| 2024-08-02 | $31.56 | $31.56 | 1,945,300 | — | — |
| 2024-08-01 | $32.32 | $32.32 | 1,554,700 | — | — |
| 2024-07-31 | $34.32 | $34.32 | 1,109,800 | — | — |
| 2024-07-30 | $33.91 | $33.91 | 754,600 | — | — |
| 2024-07-29 | $33.96 | $33.96 | 1,412,100 | — | — |
| 2024-07-26 | $34.82 | $34.82 | 589,400 | — | — |
| 2024-07-25 | $34.51 | $34.51 | 815,300 | — | — |
| 2024-07-24 | $34.07 | $34.07 | 1,307,300 | — | — |
| 2024-07-23 | $35.44 | $35.44 | 969,400 | — | — |
| 2024-07-22 | $35.99 | $35.99 | 705,900 | — | — |
| 2024-07-19 | $34.78 | $34.78 | 448,300 | — | — |
| 2024-07-18 | $34.56 | $34.56 | 675,200 | — | — |
| 2024-07-17 | $35.96 | $35.96 | 828,400 | — | — |
| 2024-07-16 | $37.10 | $37.10 | 994,300 | — | — |
| 2024-07-15 | $36.93 | $36.93 | 1,389,000 | — | — |
| 2024-07-12 | $36.81 | $36.81 | 956,700 | — | — |
| 2024-07-11 | $36.90 | $36.90 | 1,243,500 | — | — |
| 2024-07-10 | $36.14 | $36.14 | 593,800 | — | — |
| 2024-07-09 | $36.43 | $36.43 | 542,400 | — | — |
| 2024-07-08 | $36.47 | $36.47 | 590,100 | — | — |
| 2024-07-05 | $35.90 | $35.90 | 745,400 | — | — |
| 2024-07-03 | $35.96 | $35.96 | 358,600 | — | — |
| 2024-07-02 | $36.33 | $36.33 | 719,500 | — | — |
| 2024-07-01 | $36.97 | $36.97 | 1,362,700 | — | — |
| 2024-06-28 | $36.27 | $36.27 | 1,849,600 | — | — |
| 2024-06-27 | $35.85 | $35.85 | 2,642,000 | — | — |
| 2024-06-26 | $33.39 | $33.39 | 626,400 | — | — |
| 2024-06-25 | $32.71 | $32.71 | 781,400 | — | — |
| 2024-06-24 | $32.10 | $32.10 | 844,100 | — | — |
| 2024-06-21 | $31.21 | $31.21 | 898,500 | — | — |
| 2024-06-20 | $31.11 | $31.11 | 905,900 | — | — |
| 2024-06-18 | $30.86 | $30.86 | 825,500 | — | — |
| 2024-06-17 | $31.66 | $31.66 | 928,400 | — | — |
| 2024-06-14 | $32.00 | $32.00 | 1,147,300 | — | — |
| 2024-06-13 | $31.08 | $31.08 | 799,900 | — | — |
| 2024-06-12 | $31.86 | $31.86 | 875,300 | — | — |
| 2024-06-11 | $31.40 | $31.40 | 1,160,800 | — | — |
| 2024-06-10 | $31.48 | $31.48 | 1,124,500 | — | — |
| 2024-06-07 | $30.00 | $30.00 | 1,069,800 | — | — |
| 2024-06-06 | $30.15 | $30.15 | 1,114,900 | — | — |
| 2024-06-05 | $30.39 | $30.39 | 1,297,900 | — | — |
| 2024-06-04 | $30.22 | $30.22 | 696,900 | — | — |
| 2024-06-03 | $31.31 | $31.31 | 957,900 | — | — |
| 2024-05-31 | $31.22 | $31.22 | 1,191,400 | — | — |
| 2024-05-30 | $31.83 | $31.83 | 1,416,900 | — | — |
| 2024-05-29 | $31.23 | $31.23 | 1,496,900 | — | — |
| 2024-05-28 | $30.58 | $30.58 | 1,553,300 | — | — |
| 2024-05-24 | $29.42 | $29.42 | 724,200 | — | — |
| 2024-05-23 | $29.45 | $29.45 | 1,391,900 | — | — |
| 2024-05-22 | $30.80 | $30.80 | 1,246,500 | — | — |
| 2024-05-21 | $30.04 | $30.04 | 1,750,800 | — | — |
| 2024-05-20 | $30.69 | $30.69 | 5,572,600 | — | — |
| 2024-05-17 | $29.13 | $29.13 | 3,796,900 | — | — |
| 2024-05-16 | $28.40 | $28.40 | 2,366,000 | — | — |
| 2024-05-15 | $29.51 | $29.51 | 1,417,400 | — | — |
| 2024-05-14 | $29.81 | $29.81 | 979,500 | — | — |
| 2024-05-13 | $29.75 | $29.75 | 1,630,400 | — | — |
| 2024-05-10 | $29.55 | $29.55 | 1,510,700 | — | — |
| 2024-05-09 | $29.94 | $29.94 | 1,502,200 | — | — |
| 2024-05-08 | $29.86 | $29.86 | 3,287,200 | — | — |
| 2024-05-07 | $32.69 | $32.69 | 1,088,400 | — | — |
| 2024-05-06 | $32.78 | $32.78 | 1,229,300 | — | — |
| 2024-05-03 | $31.92 | $31.92 | 1,394,300 | — | — |
| 2024-05-02 | $32.39 | $32.39 | 892,000 | — | — |
| 2024-05-01 | $33.10 | $33.10 | 701,700 | — | — |
| 2024-04-30 | $33.53 | $33.53 | 640,000 | — | — |
| 2024-04-29 | $33.63 | $33.63 | 892,400 | — | — |
| 2024-04-26 | $33.61 | $33.61 | 696,900 | — | — |
| 2024-04-25 | $32.81 | $32.81 | 601,000 | — | — |
| 2024-04-24 | $33.53 | $33.53 | 581,700 | — | — |
| 2024-04-23 | $33.93 | $33.93 | 759,700 | — | — |
| 2024-04-22 | $32.68 | $32.68 | 745,300 | — | — |
| 2024-04-19 | $33.00 | $33.00 | 1,194,400 | — | — |
| 2024-04-18 | $33.69 | $33.69 | 779,700 | — | — |
| 2024-04-17 | $33.43 | $33.43 | 913,600 | — | — |
| 2024-04-16 | $33.95 | $33.95 | 960,200 | — | — |
| 2024-04-15 | $33.26 | $33.26 | 942,200 | — | — |
| 2024-04-12 | $34.43 | $34.43 | 635,900 | — | — |
| 2024-04-11 | $35.76 | $35.76 | 1,537,600 | — | — |
| 2024-04-10 | $35.21 | $35.21 | 1,077,600 | — | — |
| 2024-04-09 | $36.51 | $36.51 | 1,050,900 | — | — |
| 2024-04-08 | $36.38 | $36.38 | 2,498,200 | — | — |
| 2024-04-05 | $33.83 | $33.83 | 1,282,100 | — | — |
| 2024-04-04 | $34.12 | $34.12 | 1,321,600 | — | — |
| 2024-04-03 | $34.68 | $34.68 | 961,500 | — | — |
| 2024-04-02 | $35.67 | $35.67 | 1,193,700 | — | — |
| 2024-04-01 | $36.30 | $36.30 | 1,497,000 | — | — |
| 2024-03-28 | $36.35 | $36.35 | 713,400 | — | — |
| 2024-03-27 | $36.22 | $36.22 | 823,600 | — | — |
| 2024-03-26 | $36.29 | $36.29 | 731,200 | — | — |
| 2024-03-25 | $36.34 | $36.34 | 419,200 | — | — |
| 2024-03-22 | $36.71 | $36.71 | 651,200 | — | — |
| 2024-03-21 | $37.60 | $37.60 | 1,129,600 | — | — |
| 2024-03-20 | $37.24 | $37.24 | 1,478,200 | — | — |
| 2024-03-19 | $35.62 | $35.62 | 1,195,800 | — | — |
| 2024-03-18 | $34.11 | $34.11 | 892,900 | — | — |
| 2024-03-15 | $33.31 | $33.31 | 1,577,800 | — | — |
| 2024-03-14 | $34.37 | $34.37 | 1,728,200 | — | — |
| 2024-03-13 | $35.95 | $35.95 | 1,589,400 | — | — |
| 2024-03-12 | $34.58 | $34.58 | 1,299,900 | — | — |
| 2024-03-11 | $33.49 | $33.49 | 784,400 | — | — |
| 2024-03-08 | $33.70 | $33.70 | 1,048,400 | — | — |
| 2024-03-07 | $33.57 | $33.57 | 1,153,400 | — | — |
| 2024-03-06 | $32.58 | $32.58 | 1,572,700 | — | — |
| 2024-03-05 | $32.46 | $32.46 | 1,616,900 | — | — |
| 2024-03-04 | $33.39 | $33.39 | 822,000 | — | — |
| 2024-03-01 | $33.98 | $33.98 | 1,449,500 | — | — |
| 2024-02-29 | $33.87 | $33.87 | 1,997,100 | — | — |
| 2024-02-28 | $34.20 | $34.20 | 1,588,200 | — | — |
| 2024-02-27 | $34.35 | $34.35 | 1,623,800 | — | — |
| 2024-02-26 | $33.44 | $33.44 | 1,533,700 | — | — |
| 2024-02-23 | $33.11 | $33.11 | 1,965,700 | — | — |
| 2024-02-22 | $32.41 | $32.41 | 2,927,100 | — | — |
| 2024-02-21 | $33.49 | $33.49 | 4,504,100 | — | — |
| 2024-02-20 | $40.31 | $40.31 | 2,281,100 | — | — |
| 2024-02-16 | $40.98 | $40.98 | 854,600 | — | — |
| 2024-02-15 | $41.74 | $41.74 | 1,245,300 | — | — |
| 2024-02-14 | $40.93 | $40.93 | 665,300 | — | — |
| 2024-02-13 | $39.98 | $39.98 | 944,600 | — | — |
| 2024-02-12 | $41.42 | $41.42 | 814,600 | — | — |
| 2024-02-09 | $42.09 | $42.09 | 996,800 | — | — |
| 2024-02-08 | $40.15 | $40.15 | 814,100 | — | — |
| 2024-02-07 | $39.59 | $39.59 | 389,900 | — | — |
| 2024-02-06 | $39.46 | $39.46 | 437,700 | — | — |
| 2024-02-05 | $38.91 | $38.91 | 786,100 | — | — |
| 2024-02-02 | $39.07 | $39.07 | 687,800 | — | — |
| 2024-02-01 | $37.35 | $37.35 | 779,000 | — | — |
| 2024-01-31 | $37.77 | $37.77 | 800,300 | — | — |
| 2024-01-30 | $38.94 | $38.94 | 953,300 | — | — |
| 2024-01-29 | $40.51 | $40.51 | 882,300 | — | — |
| 2024-01-26 | $38.75 | $38.75 | 829,700 | — | — |
| 2024-01-25 | $37.30 | $37.30 | 546,300 | — | — |
| 2024-01-24 | $37.09 | $37.09 | 486,000 | — | — |
| 2024-01-23 | $37.42 | $37.42 | 675,400 | — | — |
| 2024-01-22 | $38.00 | $38.00 | 781,100 | — | — |
| 2024-01-19 | $37.47 | $37.47 | 976,100 | — | — |
| 2024-01-18 | $38.04 | $38.04 | 932,800 | — | — |
| 2024-01-17 | $38.65 | $38.65 | 1,094,900 | — | — |
| 2024-01-16 | $38.68 | $38.68 | 848,000 | — | — |
| 2024-01-12 | $39.49 | $39.49 | 586,000 | — | — |
| 2024-01-11 | $40.24 | $40.24 | 840,000 | — | — |
| 2024-01-10 | $39.46 | $39.46 | 453,800 | — | — |
| 2024-01-09 | $39.26 | $39.26 | 490,700 | — | — |
| 2024-01-08 | $39.03 | $39.03 | 626,600 | — | — |
| 2024-01-05 | $37.35 | $37.35 | 604,300 | — | — |
| 2024-01-04 | $37.05 | $37.05 | 785,700 | — | — |
| 2024-01-03 | $37.28 | $37.28 | 1,064,100 | — | — |
| 2024-01-02 | $38.69 | $38.69 | 1,128,000 | — | — |