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
- 2010-11-18 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 | $53.27 | $70.70 | 4,734,400 | — | — |
| 2024-12-30 | $53.66 | $71.22 | 7,246,800 | — | — |
| 2024-12-27 | $54.28 | $72.04 | 5,884,400 | — | — |
| 2024-12-26 | $54.18 | $71.91 | 6,071,900 | — | — |
| 2024-12-24 | $53.51 | $71.02 | 4,541,100 | — | — |
| 2024-12-23 | $52.56 | $69.76 | 7,553,100 | — | — |
| 2024-12-20 | $51.81 | $68.77 | 23,917,800 | — | — |
| 2024-12-19 | $50.34 | $66.81 | 11,211,900 | — | — |
| 2024-12-18 | $49.99 | $66.35 | 13,565,000 | — | — |
| 2024-12-17 | $51.15 | $67.89 | 11,201,600 | — | — |
| 2024-12-16 | $52.24 | $69.34 | 11,688,400 | — | — |
| 2024-12-13 | $52.53 | $69.72 | 8,849,300 | — | — |
| 2024-12-12 | $52.30 | $69.42 | 9,454,900 | — | — |
| 2024-12-11 | $52.04 | $69.07 | 12,609,100 | — | — |
| 2024-12-10 | $52.74 | $70.00 | 7,722,000 | — | — |
| 2024-12-09 | $52.71 | $69.96 | 7,959,600 | — | — |
| 2024-12-06 | $53.41 | $70.89 | 8,625,900 | — | — |
| 2024-12-05 | $53.39 | $70.70 | 10,017,900 | — | — |
| 2024-12-04 | $53.36 | $70.66 | 13,225,700 | — | — |
| 2024-12-03 | $53.66 | $71.06 | 14,234,800 | — | — |
| 2024-12-02 | $55.04 | $72.89 | 10,602,600 | — | — |
| 2024-11-29 | $55.59 | $73.62 | 8,064,700 | — | — |
| 2024-11-27 | $55.50 | $73.50 | 11,386,800 | — | — |
| 2024-11-26 | $54.79 | $72.56 | 25,817,300 | — | — |
| 2024-11-25 | $60.20 | $79.72 | 25,347,300 | — | — |
| 2024-11-22 | $58.53 | $77.51 | 14,591,700 | — | — |
| 2024-11-21 | $55.68 | $73.74 | 11,326,700 | — | — |
| 2024-11-20 | $54.87 | $72.66 | 12,183,700 | — | — |
| 2024-11-19 | $55.11 | $72.98 | 14,530,600 | — | — |
| 2024-11-18 | $56.25 | $74.49 | 12,273,200 | — | — |
| 2024-11-15 | $57.04 | $75.54 | 12,625,000 | — | — |
| 2024-11-14 | $57.62 | $76.30 | 17,750,200 | — | — |
| 2024-11-13 | $57.71 | $76.42 | 10,048,600 | — | — |
| 2024-11-12 | $57.41 | $76.03 | 10,219,700 | — | — |
| 2024-11-11 | $57.66 | $76.36 | 11,276,500 | — | — |
| 2024-11-08 | $55.58 | $73.60 | 10,247,500 | — | — |
| 2024-11-07 | $55.39 | $73.35 | 10,964,800 | — | — |
| 2024-11-06 | $55.05 | $72.90 | 19,150,100 | — | — |
| 2024-11-05 | $53.70 | $71.11 | 11,534,000 | — | — |
| 2024-11-04 | $51.80 | $68.60 | 9,778,500 | — | — |
| 2024-11-01 | $50.96 | $67.48 | 10,289,500 | — | — |
| 2024-10-31 | $50.76 | $67.22 | 9,364,600 | — | — |
| 2024-10-30 | $51.97 | $68.82 | 8,179,600 | — | — |
| 2024-10-29 | $51.54 | $68.25 | 13,807,600 | — | — |
| 2024-10-28 | $52.73 | $69.83 | 11,504,900 | — | — |
| 2024-10-25 | $52.07 | $68.95 | 8,445,100 | — | — |
| 2024-10-24 | $52.72 | $69.82 | 11,800,700 | — | — |
| 2024-10-23 | $52.92 | $70.08 | 16,109,800 | — | — |
| 2024-10-22 | $53.73 | $71.15 | 42,657,700 | — | — |
| 2024-10-21 | $48.93 | $64.80 | 11,492,100 | — | — |
| 2024-10-18 | $49.18 | $65.13 | 9,500,100 | — | — |
| 2024-10-17 | $49.38 | $65.39 | 8,333,600 | — | — |
| 2024-10-16 | $49.01 | $64.90 | 10,152,800 | — | — |
| 2024-10-15 | $47.85 | $63.37 | 12,532,100 | — | — |
| 2024-10-14 | $48.63 | $64.40 | 6,773,900 | — | — |
| 2024-10-11 | $47.87 | $63.39 | 9,181,000 | — | — |
| 2024-10-10 | $47.69 | $63.15 | 9,740,100 | — | — |
| 2024-10-09 | $47.93 | $63.47 | 17,185,700 | — | — |
| 2024-10-08 | $46.01 | $60.93 | 16,608,400 | — | — |
| 2024-10-07 | $45.98 | $60.89 | 11,276,700 | — | — |
| 2024-10-04 | $45.68 | $60.49 | 11,428,900 | — | — |
| 2024-10-03 | $44.98 | $59.57 | 9,409,900 | — | — |
| 2024-10-02 | $44.82 | $59.35 | 10,730,100 | — | — |
| 2024-10-01 | $44.88 | $59.43 | 15,157,200 | — | — |
| 2024-09-30 | $44.84 | $59.38 | 20,251,000 | — | — |
| 2024-09-27 | $46.48 | $61.55 | 13,298,600 | — | — |
| 2024-09-26 | $45.81 | $60.66 | 11,892,100 | — | — |
| 2024-09-25 | $45.73 | $60.56 | 22,910,600 | — | — |
| 2024-09-24 | $48.07 | $63.66 | 9,501,000 | — | — |
| 2024-09-23 | $48.04 | $63.62 | 14,181,200 | — | — |
| 2024-09-20 | $48.88 | $64.73 | 18,091,600 | — | — |
| 2024-09-19 | $48.62 | $64.39 | 13,490,200 | — | — |
| 2024-09-18 | $48.66 | $64.44 | 14,533,800 | — | — |
| 2024-09-17 | $47.52 | $62.93 | 8,941,600 | — | — |
| 2024-09-16 | $46.87 | $62.07 | 9,928,000 | — | — |
| 2024-09-13 | $46.30 | $61.31 | 8,986,300 | — | — |
| 2024-09-12 | $46.12 | $61.08 | 14,596,000 | — | — |
| 2024-09-11 | $44.67 | $59.16 | 15,847,700 | — | — |
| 2024-09-10 | $44.82 | $59.35 | 18,918,200 | — | — |
| 2024-09-09 | $47.40 | $62.77 | 11,374,300 | — | — |
| 2024-09-06 | $47.14 | $62.43 | 16,080,900 | — | — |
| 2024-09-05 | $48.15 | $63.60 | 14,888,500 | — | — |
| 2024-09-04 | $48.45 | $64.00 | 8,293,300 | — | — |
| 2024-09-03 | $48.41 | $63.95 | 14,946,800 | — | — |
| 2024-08-30 | $49.78 | $65.76 | 15,736,900 | — | — |
| 2024-08-29 | $49.47 | $65.35 | 8,448,600 | — | — |
| 2024-08-28 | $49.05 | $64.79 | 7,397,300 | — | — |
| 2024-08-27 | $49.25 | $65.06 | 10,256,500 | — | — |
| 2024-08-26 | $48.75 | $64.40 | 8,800,700 | — | — |
| 2024-08-23 | $48.57 | $64.16 | 12,918,100 | — | — |
| 2024-08-22 | $46.46 | $61.37 | 6,629,400 | — | — |
| 2024-08-21 | $46.56 | $61.50 | 11,897,000 | — | — |
| 2024-08-20 | $45.98 | $60.74 | 9,188,700 | — | — |
| 2024-08-19 | $45.76 | $60.45 | 9,598,100 | — | — |
| 2024-08-16 | $45.32 | $59.87 | 10,592,600 | — | — |
| 2024-08-15 | $44.86 | $59.26 | 12,913,900 | — | — |
| 2024-08-14 | $43.61 | $57.61 | 10,772,200 | — | — |
| 2024-08-13 | $43.32 | $57.22 | 10,304,300 | — | — |
| 2024-08-12 | $42.99 | $56.79 | 9,336,100 | — | — |
| 2024-08-09 | $43.48 | $57.44 | 14,119,700 | — | — |
| 2024-08-08 | $42.73 | $56.45 | 17,717,900 | — | — |
| 2024-08-07 | $40.65 | $53.70 | 11,245,300 | — | — |
| 2024-08-06 | $40.61 | $53.64 | 14,702,000 | — | — |
| 2024-08-05 | $39.95 | $52.77 | 23,849,400 | — | — |
| 2024-08-02 | $41.17 | $54.38 | 21,627,000 | — | — |
| 2024-08-01 | $43.37 | $57.29 | 15,919,000 | — | — |
| 2024-07-31 | $44.32 | $58.55 | 14,112,000 | — | — |
| 2024-07-30 | $44.23 | $58.43 | 12,171,700 | — | — |
| 2024-07-29 | $44.15 | $58.32 | 12,521,500 | — | — |
| 2024-07-26 | $44.12 | $58.28 | 18,411,100 | — | — |
| 2024-07-25 | $44.13 | $58.29 | 27,256,400 | — | — |
| 2024-07-24 | $46.49 | $61.41 | 21,134,900 | — | — |
| 2024-07-23 | $46.38 | $61.27 | 41,152,100 | — | — |
| 2024-07-22 | $49.56 | $65.47 | 17,064,700 | — | — |
| 2024-07-19 | $48.30 | $63.80 | 16,931,000 | — | — |
| 2024-07-18 | $49.65 | $65.59 | 12,268,000 | — | — |
| 2024-07-17 | $49.90 | $65.92 | 9,158,500 | — | — |
| 2024-07-16 | $49.77 | $65.74 | 10,192,500 | — | — |
| 2024-07-15 | $49.30 | $65.12 | 11,073,400 | — | — |
| 2024-07-12 | $49.01 | $64.74 | 16,289,600 | — | — |
| 2024-07-11 | $47.93 | $63.31 | 16,676,900 | — | — |
| 2024-07-10 | $46.53 | $61.46 | 6,711,700 | — | — |
| 2024-07-09 | $46.26 | $61.11 | 9,657,500 | — | — |
| 2024-07-08 | $46.55 | $61.49 | 10,868,900 | — | — |
| 2024-07-05 | $46.52 | $61.45 | 11,452,700 | — | — |
| 2024-07-03 | $46.71 | $61.70 | 5,440,700 | — | — |
| 2024-07-02 | $46.95 | $62.02 | 11,338,300 | — | — |
| 2024-07-01 | $46.68 | $61.66 | 10,825,100 | — | — |
| 2024-06-28 | $46.46 | $61.37 | 15,020,200 | — | — |
| 2024-06-27 | $45.58 | $60.21 | 10,409,800 | — | — |
| 2024-06-26 | $45.77 | $60.46 | 13,055,900 | — | — |
| 2024-06-25 | $46.41 | $61.31 | 16,419,100 | — | — |
| 2024-06-24 | $48.11 | $63.55 | 46,697,700 | — | — |
| 2024-06-21 | $47.72 | $63.04 | 16,699,700 | — | — |
| 2024-06-20 | $47.77 | $63.10 | 10,118,000 | — | — |
| 2024-06-18 | $47.44 | $62.67 | 9,691,100 | — | — |
| 2024-06-17 | $47.40 | $62.61 | 9,720,600 | — | — |
| 2024-06-14 | $46.77 | $61.78 | 14,716,500 | — | — |
| 2024-06-13 | $47.65 | $62.94 | 19,451,700 | — | — |
| 2024-06-12 | $48.86 | $64.54 | 14,222,200 | — | — |
| 2024-06-11 | $48.21 | $63.68 | 21,187,000 | — | — |
| 2024-06-10 | $47.57 | $62.84 | 18,571,900 | — | — |
| 2024-06-07 | $45.72 | $60.39 | 10,811,700 | — | — |
| 2024-06-06 | $45.61 | $60.09 | 10,169,800 | — | — |
| 2024-06-05 | $45.62 | $60.10 | 24,724,900 | — | — |
| 2024-06-04 | $45.26 | $59.63 | 9,505,400 | — | — |
| 2024-06-03 | $45.74 | $60.26 | 15,698,500 | — | — |
| 2024-05-31 | $44.99 | $59.27 | 32,674,600 | — | — |
| 2024-05-30 | $43.41 | $57.19 | 9,267,800 | — | — |
| 2024-05-29 | $42.64 | $56.18 | 13,262,300 | — | — |
| 2024-05-28 | $43.09 | $56.77 | 13,749,200 | — | — |
| 2024-05-24 | $44.11 | $58.11 | 7,373,000 | — | — |
| 2024-05-23 | $43.73 | $57.61 | 10,643,700 | — | — |
| 2024-05-22 | $43.97 | $57.93 | 11,874,500 | — | — |
| 2024-05-21 | $44.92 | $59.18 | 9,911,000 | — | — |
| 2024-05-20 | $45.11 | $59.43 | 9,070,700 | — | — |
| 2024-05-17 | $45.76 | $60.29 | 11,412,800 | — | — |
| 2024-05-16 | $45.87 | $60.43 | 11,335,900 | — | — |
| 2024-05-15 | $45.49 | $59.93 | 11,054,700 | — | — |
| 2024-05-14 | $45.03 | $59.33 | 10,894,300 | — | — |
| 2024-05-13 | $45.17 | $59.51 | 13,826,400 | — | — |
| 2024-05-10 | $45.21 | $59.56 | 7,917,800 | — | — |
| 2024-05-09 | $45.36 | $59.76 | 9,349,800 | — | — |
| 2024-05-08 | $45.05 | $59.35 | 7,568,500 | — | — |
| 2024-05-07 | $45.28 | $59.66 | 9,135,900 | — | — |
| 2024-05-06 | $45.06 | $59.37 | 10,301,600 | — | — |
| 2024-05-03 | $44.86 | $59.10 | 10,046,000 | — | — |
| 2024-05-02 | $44.67 | $58.85 | 13,214,900 | — | — |
| 2024-05-01 | $44.47 | $58.59 | 13,986,800 | — | — |
| 2024-04-30 | $44.53 | $58.67 | 15,951,300 | — | — |
| 2024-04-29 | $46.04 | $60.66 | 10,550,300 | — | — |
| 2024-04-26 | $45.84 | $60.39 | 12,153,300 | — | — |
| 2024-04-25 | $45.62 | $60.10 | 14,912,500 | — | — |
| 2024-04-24 | $45.08 | $59.39 | 15,013,900 | — | — |
| 2024-04-23 | $45.10 | $59.42 | 28,767,300 | — | — |
| 2024-04-22 | $43.21 | $56.93 | 21,315,100 | — | — |
| 2024-04-19 | $42.37 | $55.82 | 15,515,000 | — | — |
| 2024-04-18 | $42.44 | $55.91 | 14,180,500 | — | — |
| 2024-04-17 | $42.46 | $55.94 | 10,663,300 | — | — |
| 2024-04-16 | $42.66 | $56.20 | 12,384,900 | — | — |
| 2024-04-15 | $42.69 | $56.24 | 13,499,600 | — | — |
| 2024-04-12 | $43.08 | $56.76 | 11,903,900 | — | — |
| 2024-04-11 | $43.84 | $57.76 | 19,563,000 | — | — |
| 2024-04-10 | $43.94 | $57.89 | 11,636,400 | — | — |
| 2024-04-09 | $44.73 | $58.93 | 8,793,800 | — | — |
| 2024-04-08 | $44.34 | $58.42 | 8,250,400 | — | — |
| 2024-04-05 | $44.23 | $58.27 | 11,210,500 | — | — |
| 2024-04-04 | $43.68 | $57.55 | 16,988,600 | — | — |
| 2024-04-03 | $45.17 | $59.51 | 14,377,100 | — | — |
| 2024-04-02 | $44.89 | $59.14 | 13,061,900 | — | — |
| 2024-04-01 | $45.40 | $59.81 | 11,008,300 | — | — |
| 2024-03-28 | $45.35 | $59.75 | 14,766,400 | — | — |
| 2024-03-27 | $44.59 | $58.75 | 22,172,100 | — | — |
| 2024-03-26 | $44.00 | $57.97 | 15,961,300 | — | — |
| 2024-03-25 | $43.55 | $57.38 | 14,644,700 | — | — |
| 2024-03-22 | $43.06 | $56.73 | 9,393,800 | — | — |
| 2024-03-21 | $43.42 | $57.21 | 15,268,300 | — | — |
| 2024-03-20 | $42.85 | $56.45 | 16,909,300 | — | — |
| 2024-03-19 | $41.51 | $54.69 | 15,936,400 | — | — |
| 2024-03-18 | $40.82 | $53.78 | 16,126,600 | — | — |
| 2024-03-15 | $40.69 | $53.61 | 82,751,200 | — | — |
| 2024-03-14 | $39.38 | $51.88 | 18,012,900 | — | — |
| 2024-03-13 | $40.26 | $53.04 | 19,081,300 | — | — |
| 2024-03-12 | $39.21 | $51.66 | 19,442,500 | — | — |
| 2024-03-11 | $39.53 | $52.08 | 11,659,100 | — | — |
| 2024-03-08 | $39.50 | $52.04 | 12,923,900 | — | — |
| 2024-03-07 | $39.35 | $51.84 | 15,428,000 | — | — |
| 2024-03-06 | $40.15 | $52.90 | 15,511,200 | — | — |
| 2024-03-05 | $40.65 | $53.56 | 18,913,500 | — | — |
| 2024-03-04 | $40.93 | $53.93 | 14,703,100 | — | — |
| 2024-03-01 | $40.99 | $54.00 | 13,079,600 | — | — |
| 2024-02-29 | $40.98 | $53.99 | 18,005,200 | — | — |
| 2024-02-28 | $40.63 | $53.37 | 15,697,500 | — | — |
| 2024-02-27 | $40.18 | $52.78 | 11,507,700 | — | — |
| 2024-02-26 | $39.79 | $52.27 | 16,610,200 | — | — |
| 2024-02-23 | $39.63 | $52.06 | 15,194,400 | — | — |
| 2024-02-22 | $39.34 | $51.68 | 11,458,100 | — | — |
| 2024-02-21 | $39.49 | $51.87 | 15,977,200 | — | — |
| 2024-02-20 | $39.01 | $51.24 | 16,971,300 | — | — |
| 2024-02-16 | $38.70 | $50.84 | 12,396,700 | — | — |
| 2024-02-15 | $38.99 | $51.22 | 15,688,600 | — | — |
| 2024-02-14 | $38.37 | $50.40 | 13,278,500 | — | — |
| 2024-02-13 | $38.31 | $50.32 | 18,979,000 | — | — |
| 2024-02-12 | $39.28 | $51.60 | 18,113,100 | — | — |
| 2024-02-09 | $38.56 | $50.65 | 13,066,000 | — | — |
| 2024-02-08 | $38.65 | $50.77 | 15,864,500 | — | — |
| 2024-02-07 | $38.72 | $50.86 | 19,093,800 | — | — |
| 2024-02-06 | $38.03 | $49.96 | 16,280,200 | — | — |
| 2024-02-05 | $37.79 | $49.64 | 19,722,400 | — | — |
| 2024-02-02 | $38.91 | $51.11 | 19,818,300 | — | — |
| 2024-02-01 | $38.87 | $51.06 | 21,343,000 | — | — |
| 2024-01-31 | $38.80 | $50.97 | 34,203,100 | — | — |
| 2024-01-30 | $38.15 | $50.11 | 57,982,600 | — | — |
| 2024-01-29 | $35.39 | $46.49 | 24,054,800 | — | — |
| 2024-01-26 | $35.18 | $46.21 | 14,190,100 | — | — |
| 2024-01-25 | $35.16 | $46.19 | 21,520,300 | — | — |
| 2024-01-24 | $34.70 | $45.58 | 15,483,400 | — | — |
| 2024-01-23 | $35.23 | $46.28 | 16,822,800 | — | — |
| 2024-01-22 | $35.32 | $46.40 | 15,127,100 | — | — |
| 2024-01-19 | $35.51 | $46.65 | 17,599,000 | — | — |
| 2024-01-18 | $34.58 | $45.42 | 22,571,800 | — | — |
| 2024-01-17 | $35.01 | $45.99 | 15,352,800 | — | — |
| 2024-01-16 | $35.39 | $46.49 | 18,287,200 | — | — |
| 2024-01-12 | $35.26 | $46.32 | 16,651,500 | — | — |
| 2024-01-11 | $35.86 | $47.11 | 14,628,200 | — | — |
| 2024-01-10 | $36.31 | $47.70 | 16,042,600 | — | — |
| 2024-01-09 | $36.54 | $48.00 | 13,892,800 | — | — |
| 2024-01-08 | $36.70 | $48.21 | 13,774,800 | — | — |
| 2024-01-05 | $35.99 | $47.28 | 15,019,200 | — | — |
| 2024-01-04 | $35.49 | $46.62 | 20,138,000 | — | — |
| 2024-01-03 | $35.27 | $46.33 | 20,308,800 | — | — |
| 2024-01-02 | $36.05 | $47.36 | 17,501,300 | — | — |