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
- 2013-10-14 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 | $48.16 | $130.78 | 1,050,800 | — | — |
| 2024-12-30 | $47.73 | $129.61 | 860,300 | — | — |
| 2024-12-27 | $47.85 | $129.93 | 875,100 | — | — |
| 2024-12-26 | $48.04 | $130.45 | 625,700 | — | — |
| 2024-12-24 | $48.03 | $130.42 | 394,000 | — | — |
| 2024-12-23 | $47.60 | $129.25 | 1,189,200 | — | — |
| 2024-12-20 | $47.08 | $127.84 | 4,321,600 | — | — |
| 2024-12-19 | $46.46 | $126.16 | 1,449,600 | — | — |
| 2024-12-18 | $47.10 | $127.90 | 1,381,300 | — | — |
| 2024-12-17 | $48.99 | $133.03 | 1,274,900 | — | — |
| 2024-12-16 | $49.79 | $135.20 | 1,056,300 | — | — |
| 2024-12-13 | $50.09 | $136.02 | 1,173,700 | — | — |
| 2024-12-12 | $49.60 | $134.69 | 815,400 | — | — |
| 2024-12-11 | $49.61 | $134.71 | 1,329,800 | — | — |
| 2024-12-10 | $49.74 | $135.07 | 1,019,900 | — | — |
| 2024-12-09 | $50.09 | $136.02 | 807,600 | — | — |
| 2024-12-06 | $50.43 | $136.94 | 1,474,200 | — | — |
| 2024-12-05 | $51.52 | $137.84 | 1,102,900 | — | — |
| 2024-12-04 | $51.40 | $137.51 | 1,126,300 | — | — |
| 2024-12-03 | $51.09 | $136.68 | 804,900 | — | — |
| 2024-12-02 | $51.35 | $137.38 | 1,046,700 | — | — |
| 2024-11-29 | $51.61 | $138.08 | 843,700 | — | — |
| 2024-11-27 | $51.66 | $138.21 | 737,000 | — | — |
| 2024-11-26 | $51.17 | $136.90 | 1,372,200 | — | — |
| 2024-11-25 | $51.28 | $137.19 | 1,950,500 | — | — |
| 2024-11-22 | $50.92 | $136.23 | 1,010,900 | — | — |
| 2024-11-21 | $50.65 | $135.51 | 752,300 | — | — |
| 2024-11-20 | $50.54 | $135.21 | 1,223,000 | — | — |
| 2024-11-19 | $50.25 | $134.44 | 1,499,300 | — | — |
| 2024-11-18 | $49.43 | $132.24 | 1,190,600 | — | — |
| 2024-11-15 | $49.19 | $131.60 | 982,500 | — | — |
| 2024-11-14 | $48.72 | $130.34 | 988,500 | — | — |
| 2024-11-13 | $49.09 | $131.33 | 1,358,600 | — | — |
| 2024-11-12 | $49.16 | $131.52 | 937,700 | — | — |
| 2024-11-11 | $49.23 | $131.71 | 1,161,500 | — | — |
| 2024-11-08 | $49.77 | $133.15 | 1,055,800 | — | — |
| 2024-11-07 | $49.39 | $132.14 | 1,542,700 | — | — |
| 2024-11-06 | $49.04 | $131.20 | 2,220,300 | — | — |
| 2024-11-05 | $50.78 | $135.86 | 824,000 | — | — |
| 2024-11-04 | $50.59 | $135.35 | 1,111,300 | — | — |
| 2024-11-01 | $49.82 | $133.29 | 1,296,600 | — | — |
| 2024-10-31 | $50.19 | $134.28 | 2,030,000 | — | — |
| 2024-10-30 | $50.78 | $135.86 | 1,252,900 | — | — |
| 2024-10-29 | $50.87 | $136.10 | 2,367,700 | — | — |
| 2024-10-28 | $50.49 | $135.08 | 1,919,900 | — | — |
| 2024-10-25 | $49.77 | $133.15 | 1,539,600 | — | — |
| 2024-10-24 | $50.84 | $136.02 | 1,026,100 | — | — |
| 2024-10-23 | $50.92 | $136.23 | 1,105,700 | — | — |
| 2024-10-22 | $50.81 | $135.94 | 848,900 | — | — |
| 2024-10-21 | $50.73 | $135.72 | 1,013,400 | — | — |
| 2024-10-18 | $51.48 | $137.73 | 914,400 | — | — |
| 2024-10-17 | $50.97 | $136.36 | 1,311,500 | — | — |
| 2024-10-16 | $51.31 | $137.27 | 1,177,800 | — | — |
| 2024-10-15 | $51.04 | $136.55 | 1,041,300 | — | — |
| 2024-10-14 | $51.02 | $136.50 | 499,700 | — | — |
| 2024-10-11 | $50.78 | $135.86 | 574,800 | — | — |
| 2024-10-10 | $50.43 | $134.92 | 861,800 | — | — |
| 2024-10-09 | $51.03 | $136.52 | 1,298,500 | — | — |
| 2024-10-08 | $51.01 | $136.47 | 1,234,500 | — | — |
| 2024-10-07 | $51.00 | $136.44 | 985,400 | — | — |
| 2024-10-04 | $51.00 | $136.44 | 1,326,200 | — | — |
| 2024-10-03 | $51.12 | $136.77 | 1,138,500 | — | — |
| 2024-10-02 | $51.15 | $136.85 | 1,381,700 | — | — |
| 2024-10-01 | $51.14 | $136.82 | 1,173,300 | — | — |
| 2024-09-30 | $51.45 | $137.65 | 2,417,200 | — | — |
| 2024-09-27 | $50.75 | $135.78 | 1,242,800 | — | — |
| 2024-09-26 | $50.92 | $136.23 | 1,006,300 | — | — |
| 2024-09-25 | $50.54 | $135.21 | 732,000 | — | — |
| 2024-09-24 | $50.93 | $136.26 | 837,400 | — | — |
| 2024-09-23 | $51.15 | $136.85 | 1,107,600 | — | — |
| 2024-09-20 | $50.90 | $136.18 | 2,121,400 | — | — |
| 2024-09-19 | $50.85 | $136.04 | 1,072,900 | — | — |
| 2024-09-18 | $51.20 | $136.98 | 862,700 | — | — |
| 2024-09-17 | $51.34 | $137.35 | 1,260,500 | — | — |
| 2024-09-16 | $51.65 | $138.18 | 2,012,300 | — | — |
| 2024-09-13 | $51.62 | $138.10 | 1,673,000 | — | — |
| 2024-09-12 | $52.11 | $137.38 | 1,079,500 | — | — |
| 2024-09-11 | $52.23 | $137.70 | 895,200 | — | — |
| 2024-09-10 | $52.34 | $137.99 | 1,191,700 | — | — |
| 2024-09-09 | $52.11 | $137.38 | 1,528,100 | — | — |
| 2024-09-06 | $51.52 | $135.83 | 1,317,500 | — | — |
| 2024-09-05 | $51.50 | $135.77 | 1,452,400 | — | — |
| 2024-09-04 | $51.97 | $137.01 | 1,094,100 | — | — |
| 2024-09-03 | $51.60 | $136.04 | 1,140,100 | — | — |
| 2024-08-30 | $52.02 | $137.14 | 2,206,800 | — | — |
| 2024-08-29 | $51.28 | $135.19 | 783,100 | — | — |
| 2024-08-28 | $51.08 | $134.67 | 798,900 | — | — |
| 2024-08-27 | $51.03 | $134.53 | 727,300 | — | — |
| 2024-08-26 | $51.03 | $134.53 | 1,033,300 | — | — |
| 2024-08-23 | $50.74 | $133.77 | 2,253,400 | — | — |
| 2024-08-22 | $49.74 | $131.13 | 507,800 | — | — |
| 2024-08-21 | $50.01 | $131.84 | 874,300 | — | — |
| 2024-08-20 | $49.66 | $130.92 | 600,700 | — | — |
| 2024-08-19 | $49.81 | $131.32 | 1,029,500 | — | — |
| 2024-08-16 | $49.14 | $129.55 | 1,083,500 | — | — |
| 2024-08-15 | $49.26 | $129.87 | 2,376,300 | — | — |
| 2024-08-14 | $49.58 | $130.71 | 897,000 | — | — |
| 2024-08-13 | $49.10 | $129.45 | 684,400 | — | — |
| 2024-08-12 | $49.14 | $129.55 | 1,124,400 | — | — |
| 2024-08-09 | $49.34 | $130.08 | 802,500 | — | — |
| 2024-08-08 | $49.33 | $130.05 | 1,317,100 | — | — |
| 2024-08-07 | $49.13 | $129.52 | 1,553,000 | — | — |
| 2024-08-06 | $49.26 | $129.87 | 2,676,100 | — | — |
| 2024-08-05 | $48.15 | $126.94 | 2,211,600 | — | — |
| 2024-08-02 | $49.49 | $130.47 | 1,734,700 | — | — |
| 2024-08-01 | $49.12 | $129.50 | 1,581,900 | — | — |
| 2024-07-31 | $50.20 | $132.35 | 1,848,000 | — | — |
| 2024-07-30 | $50.25 | $132.48 | 1,090,300 | — | — |
| 2024-07-29 | $49.91 | $131.58 | 979,800 | — | — |
| 2024-07-26 | $49.45 | $130.37 | 1,425,900 | — | — |
| 2024-07-25 | $48.98 | $129.13 | 1,506,800 | — | — |
| 2024-07-24 | $48.56 | $128.02 | 1,181,400 | — | — |
| 2024-07-23 | $48.89 | $128.89 | 693,700 | — | — |
| 2024-07-22 | $48.43 | $127.68 | 825,200 | — | — |
| 2024-07-19 | $48.04 | $126.65 | 2,940,200 | — | — |
| 2024-07-18 | $48.30 | $127.34 | 2,825,500 | — | — |
| 2024-07-17 | $49.22 | $129.76 | 1,909,100 | — | — |
| 2024-07-16 | $49.21 | $129.74 | 1,915,700 | — | — |
| 2024-07-15 | $49.22 | $129.76 | 1,884,500 | — | — |
| 2024-07-12 | $48.14 | $126.91 | 2,000,000 | — | — |
| 2024-07-11 | $46.80 | $123.38 | 983,800 | — | — |
| 2024-07-10 | $45.14 | $119.01 | 796,500 | — | — |
| 2024-07-09 | $44.80 | $118.11 | 620,700 | — | — |
| 2024-07-08 | $45.03 | $118.72 | 1,390,900 | — | — |
| 2024-07-05 | $44.61 | $117.61 | 771,000 | — | — |
| 2024-07-03 | $44.10 | $116.26 | 485,500 | — | — |
| 2024-07-02 | $43.90 | $115.74 | 1,232,700 | — | — |
| 2024-07-01 | $44.14 | $116.37 | 998,500 | — | — |
| 2024-06-28 | $45.21 | $119.19 | 1,877,500 | — | — |
| 2024-06-27 | $44.69 | $117.82 | 931,300 | — | — |
| 2024-06-26 | $44.03 | $116.08 | 811,100 | — | — |
| 2024-06-25 | $43.87 | $115.66 | 910,200 | — | — |
| 2024-06-24 | $44.48 | $117.27 | 1,540,100 | — | — |
| 2024-06-21 | $44.37 | $116.98 | 2,157,100 | — | — |
| 2024-06-20 | $43.94 | $115.84 | 1,216,700 | — | — |
| 2024-06-18 | $44.14 | $116.37 | 1,200,200 | — | — |
| 2024-06-17 | $43.66 | $115.10 | 767,400 | — | — |
| 2024-06-14 | $43.41 | $114.44 | 923,400 | — | — |
| 2024-06-13 | $43.63 | $115.02 | 957,100 | — | — |
| 2024-06-12 | $43.76 | $115.37 | 1,108,700 | — | — |
| 2024-06-11 | $43.43 | $114.50 | 1,255,200 | — | — |
| 2024-06-10 | $43.46 | $114.58 | 1,688,300 | — | — |
| 2024-06-07 | $43.69 | $115.18 | 896,200 | — | — |
| 2024-06-06 | $44.84 | $116.21 | 838,400 | — | — |
| 2024-06-05 | $44.56 | $115.48 | 827,600 | — | — |
| 2024-06-04 | $45.20 | $117.14 | 940,400 | — | — |
| 2024-06-03 | $45.00 | $116.63 | 776,900 | — | — |
| 2024-05-31 | $44.90 | $116.37 | 1,993,900 | — | — |
| 2024-05-30 | $44.28 | $114.76 | 1,096,900 | — | — |
| 2024-05-29 | $43.57 | $112.92 | 1,031,300 | — | — |
| 2024-05-28 | $44.11 | $114.32 | 1,510,500 | — | — |
| 2024-05-24 | $44.65 | $115.72 | 965,600 | — | — |
| 2024-05-23 | $44.50 | $115.33 | 683,000 | — | — |
| 2024-05-22 | $45.67 | $118.36 | 707,700 | — | — |
| 2024-05-21 | $46.33 | $120.07 | 876,400 | — | — |
| 2024-05-20 | $46.48 | $120.46 | 1,080,700 | — | — |
| 2024-05-17 | $46.04 | $119.32 | 697,000 | — | — |
| 2024-05-16 | $45.68 | $118.39 | 1,101,800 | — | — |
| 2024-05-15 | $45.91 | $118.98 | 1,436,500 | — | — |
| 2024-05-14 | $44.88 | $116.31 | 633,100 | — | — |
| 2024-05-13 | $44.52 | $115.38 | 661,400 | — | — |
| 2024-05-10 | $44.27 | $114.73 | 877,700 | — | — |
| 2024-05-09 | $44.21 | $114.58 | 1,166,100 | — | — |
| 2024-05-08 | $44.02 | $114.09 | 1,218,800 | — | — |
| 2024-05-07 | $44.20 | $114.55 | 1,844,000 | — | — |
| 2024-05-06 | $43.65 | $113.13 | 1,157,600 | — | — |
| 2024-05-03 | $43.20 | $111.96 | 1,088,400 | — | — |
| 2024-05-02 | $43.50 | $112.74 | 2,637,900 | — | — |
| 2024-05-01 | $43.13 | $111.78 | 2,075,300 | — | — |
| 2024-04-30 | $42.73 | $110.74 | 1,322,600 | — | — |
| 2024-04-29 | $43.20 | $111.96 | 1,344,400 | — | — |
| 2024-04-26 | $42.46 | $110.04 | 1,753,800 | — | — |
| 2024-04-25 | $43.43 | $112.56 | 1,026,000 | — | — |
| 2024-04-24 | $43.45 | $112.61 | 1,015,600 | — | — |
| 2024-04-23 | $43.54 | $112.84 | 1,132,300 | — | — |
| 2024-04-22 | $42.98 | $111.39 | 1,222,400 | — | — |
| 2024-04-19 | $42.80 | $110.92 | 1,061,400 | — | — |
| 2024-04-18 | $42.35 | $109.76 | 969,300 | — | — |
| 2024-04-17 | $42.03 | $108.93 | 1,035,600 | — | — |
| 2024-04-16 | $42.10 | $109.11 | 1,655,000 | — | — |
| 2024-04-15 | $42.81 | $110.95 | 1,596,600 | — | — |
| 2024-04-12 | $42.98 | $111.39 | 995,500 | — | — |
| 2024-04-11 | $43.21 | $111.99 | 1,294,400 | — | — |
| 2024-04-10 | $43.29 | $112.19 | 1,509,000 | — | — |
| 2024-04-09 | $45.99 | $119.19 | 1,016,000 | — | — |
| 2024-04-08 | $45.45 | $117.79 | 1,069,500 | — | — |
| 2024-04-05 | $45.16 | $117.04 | 934,700 | — | — |
| 2024-04-04 | $45.12 | $116.94 | 946,600 | — | — |
| 2024-04-03 | $45.20 | $117.14 | 734,000 | — | — |
| 2024-04-02 | $45.27 | $117.32 | 1,131,100 | — | — |
| 2024-04-01 | $45.52 | $117.97 | 661,000 | — | — |
| 2024-03-28 | $46.07 | $119.40 | 1,048,500 | — | — |
| 2024-03-27 | $45.77 | $118.62 | 1,107,900 | — | — |
| 2024-03-26 | $45.20 | $117.14 | 1,082,800 | — | — |
| 2024-03-25 | $45.03 | $116.70 | 755,100 | — | — |
| 2024-03-22 | $45.10 | $116.88 | 1,167,400 | — | — |
| 2024-03-21 | $45.70 | $118.44 | 1,403,500 | — | — |
| 2024-03-20 | $45.54 | $118.02 | 1,342,800 | — | — |
| 2024-03-19 | $45.42 | $117.71 | 1,876,200 | — | — |
| 2024-03-18 | $45.07 | $116.81 | 1,354,800 | — | — |
| 2024-03-15 | $45.14 | $116.99 | 3,505,300 | — | — |
| 2024-03-14 | $45.26 | $117.30 | 1,472,400 | — | — |
| 2024-03-13 | $46.47 | $118.47 | 1,264,600 | — | — |
| 2024-03-12 | $46.64 | $118.90 | 1,578,400 | — | — |
| 2024-03-11 | $46.32 | $118.08 | 1,153,400 | — | — |
| 2024-03-08 | $46.17 | $117.70 | 1,371,600 | — | — |
| 2024-03-07 | $45.58 | $116.20 | 992,200 | — | — |
| 2024-03-06 | $45.48 | $115.94 | 865,900 | — | — |
| 2024-03-05 | $45.46 | $115.89 | 1,297,200 | — | — |
| 2024-03-04 | $46.33 | $118.11 | 1,759,000 | — | — |
| 2024-03-01 | $45.40 | $115.74 | 1,222,300 | — | — |
| 2024-02-29 | $45.48 | $115.94 | 2,734,700 | — | — |
| 2024-02-28 | $45.52 | $116.04 | 2,256,600 | — | — |
| 2024-02-27 | $44.55 | $113.57 | 2,011,900 | — | — |
| 2024-02-26 | $44.46 | $113.34 | 1,937,200 | — | — |
| 2024-02-23 | $45.44 | $115.84 | 1,348,300 | — | — |
| 2024-02-22 | $45.44 | $115.84 | 1,821,200 | — | — |
| 2024-02-21 | $45.45 | $115.87 | 1,054,200 | — | — |
| 2024-02-20 | $45.09 | $114.95 | 1,516,700 | — | — |
| 2024-02-16 | $45.19 | $115.20 | 2,536,600 | — | — |
| 2024-02-15 | $45.41 | $115.76 | 1,270,000 | — | — |
| 2024-02-14 | $45.11 | $115.00 | 1,555,400 | — | — |
| 2024-02-13 | $44.88 | $114.41 | 2,057,900 | — | — |
| 2024-02-12 | $45.58 | $116.20 | 1,006,400 | — | — |
| 2024-02-09 | $45.72 | $116.55 | 1,574,100 | — | — |
| 2024-02-08 | $45.39 | $115.71 | 826,500 | — | — |
| 2024-02-07 | $45.30 | $115.48 | 1,867,100 | — | — |
| 2024-02-06 | $45.21 | $115.25 | 2,419,600 | — | — |
| 2024-02-05 | $44.68 | $113.90 | 2,537,200 | — | — |
| 2024-02-02 | $45.51 | $116.02 | 1,224,400 | — | — |
| 2024-02-01 | $46.44 | $118.39 | 2,101,100 | — | — |
| 2024-01-31 | $45.65 | $116.37 | 2,029,500 | — | — |
| 2024-01-30 | $45.84 | $116.86 | 1,330,800 | — | — |
| 2024-01-29 | $46.04 | $117.37 | 845,300 | — | — |
| 2024-01-26 | $46.00 | $117.27 | 1,292,600 | — | — |
| 2024-01-25 | $46.05 | $117.39 | 1,071,200 | — | — |
| 2024-01-24 | $45.90 | $117.01 | 920,900 | — | — |
| 2024-01-23 | $46.55 | $118.67 | 1,860,100 | — | — |
| 2024-01-22 | $46.26 | $117.93 | 1,034,900 | — | — |
| 2024-01-19 | $46.51 | $118.57 | 1,634,600 | — | — |
| 2024-01-18 | $46.33 | $118.11 | 3,200,600 | — | — |
| 2024-01-17 | $46.54 | $118.64 | 1,286,600 | — | — |
| 2024-01-16 | $47.00 | $119.82 | 1,100,800 | — | — |
| 2024-01-12 | $46.93 | $119.64 | 1,076,000 | — | — |
| 2024-01-11 | $46.89 | $119.54 | 1,316,000 | — | — |
| 2024-01-10 | $47.27 | $120.50 | 1,100,200 | — | — |
| 2024-01-09 | $47.69 | $121.58 | 1,206,000 | — | — |
| 2024-01-08 | $48.52 | $123.69 | 968,900 | — | — |
| 2024-01-05 | $48.17 | $122.80 | 1,032,200 | — | — |
| 2024-01-04 | $48.51 | $123.67 | 1,642,700 | — | — |
| 2024-01-03 | $49.09 | $125.14 | 1,159,900 | — | — |
| 2024-01-02 | $49.88 | $127.16 | 1,215,900 | — | — |