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
- 2021-07-22 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 | $43.50 | $43.50 | 1,557,200 | — | — |
| 2024-12-30 | $43.14 | $43.14 | 1,492,800 | — | — |
| 2024-12-27 | $42.80 | $42.80 | 1,377,100 | — | — |
| 2024-12-26 | $42.80 | $42.80 | 1,495,200 | — | — |
| 2024-12-24 | $42.26 | $42.26 | 902,600 | — | — |
| 2024-12-23 | $41.93 | $41.93 | 2,117,800 | — | — |
| 2024-12-20 | $41.96 | $41.96 | 5,186,700 | — | — |
| 2024-12-19 | $42.76 | $42.76 | 2,548,400 | — | — |
| 2024-12-18 | $45.11 | $45.11 | 1,991,100 | — | — |
| 2024-12-17 | $46.95 | $46.95 | 1,949,800 | — | — |
| 2024-12-16 | $47.53 | $47.53 | 1,397,000 | — | — |
| 2024-12-13 | $48.51 | $48.51 | 1,043,800 | — | — |
| 2024-12-12 | $48.86 | $48.86 | 1,058,400 | — | — |
| 2024-12-11 | $49.32 | $49.32 | 1,486,700 | — | — |
| 2024-12-10 | $49.48 | $49.48 | 1,270,000 | — | — |
| 2024-12-09 | $49.75 | $49.75 | 1,218,700 | — | — |
| 2024-12-06 | $49.75 | $49.75 | 1,659,200 | — | — |
| 2024-12-05 | $49.84 | $49.84 | 2,604,000 | — | — |
| 2024-12-04 | $50.85 | $50.85 | 5,458,100 | — | — |
| 2024-12-03 | $59.00 | $59.00 | 950,700 | — | — |
| 2024-12-02 | $60.40 | $60.40 | 833,700 | — | — |
| 2024-11-29 | $60.83 | $60.83 | 441,500 | — | — |
| 2024-11-27 | $60.35 | $60.35 | 441,400 | — | — |
| 2024-11-26 | $60.50 | $60.50 | 526,500 | — | — |
| 2024-11-25 | $61.58 | $61.58 | 854,100 | — | — |
| 2024-11-22 | $60.47 | $60.47 | 656,800 | — | — |
| 2024-11-21 | $60.00 | $60.00 | 605,800 | — | — |
| 2024-11-20 | $58.50 | $58.50 | 1,294,100 | — | — |
| 2024-11-19 | $58.72 | $58.72 | 1,170,100 | — | — |
| 2024-11-18 | $58.75 | $58.75 | 751,000 | — | — |
| 2024-11-15 | $58.65 | $58.65 | 1,078,500 | — | — |
| 2024-11-14 | $59.75 | $59.75 | 804,000 | — | — |
| 2024-11-13 | $60.41 | $60.41 | 917,800 | — | — |
| 2024-11-12 | $60.00 | $60.00 | 1,211,400 | — | — |
| 2024-11-11 | $60.12 | $60.12 | 1,193,200 | — | — |
| 2024-11-08 | $59.75 | $59.75 | 640,600 | — | — |
| 2024-11-07 | $60.42 | $60.42 | 628,300 | — | — |
| 2024-11-06 | $61.44 | $61.44 | 1,747,600 | — | — |
| 2024-11-05 | $57.70 | $57.70 | 1,520,400 | — | — |
| 2024-11-04 | $58.60 | $58.60 | 1,206,800 | — | — |
| 2024-11-01 | $58.58 | $58.58 | 1,580,600 | — | — |
| 2024-10-31 | $59.81 | $59.81 | 1,314,800 | — | — |
| 2024-10-30 | $61.92 | $61.92 | 1,414,700 | — | — |
| 2024-10-29 | $60.42 | $60.42 | 1,078,700 | — | — |
| 2024-10-28 | $60.66 | $60.66 | 1,006,600 | — | — |
| 2024-10-25 | $61.12 | $61.12 | 1,702,300 | — | — |
| 2024-10-24 | $61.96 | $61.96 | 1,422,700 | — | — |
| 2024-10-23 | $61.47 | $61.47 | 887,000 | — | — |
| 2024-10-22 | $60.63 | $60.63 | 2,100,400 | — | — |
| 2024-10-21 | $62.29 | $62.29 | 2,220,600 | — | — |
| 2024-10-18 | $63.01 | $63.01 | 1,287,700 | — | — |
| 2024-10-17 | $62.74 | $62.74 | 940,000 | — | — |
| 2024-10-16 | $62.95 | $62.95 | 1,521,600 | — | — |
| 2024-10-15 | $61.38 | $61.38 | 1,993,700 | — | — |
| 2024-10-14 | $62.21 | $62.21 | 1,514,100 | — | — |
| 2024-10-11 | $61.98 | $61.98 | 3,814,000 | — | — |
| 2024-10-10 | $58.07 | $58.07 | 7,241,500 | — | — |
| 2024-10-09 | $50.90 | $50.90 | 1,335,900 | — | — |
| 2024-10-08 | $50.12 | $50.12 | 1,663,700 | — | — |
| 2024-10-07 | $49.16 | $49.16 | 671,200 | — | — |
| 2024-10-04 | $49.30 | $49.30 | 537,000 | — | — |
| 2024-10-03 | $49.33 | $49.33 | 841,800 | — | — |
| 2024-10-02 | $50.20 | $50.20 | 780,200 | — | — |
| 2024-10-01 | $50.71 | $50.71 | 809,900 | — | — |
| 2024-09-30 | $52.07 | $52.07 | 893,400 | — | — |
| 2024-09-27 | $52.19 | $52.19 | 640,300 | — | — |
| 2024-09-26 | $51.55 | $51.55 | 608,200 | — | — |
| 2024-09-25 | $51.04 | $51.04 | 976,800 | — | — |
| 2024-09-24 | $51.49 | $51.49 | 858,500 | — | — |
| 2024-09-23 | $51.85 | $51.85 | 660,500 | — | — |
| 2024-09-20 | $51.51 | $51.51 | 1,497,000 | — | — |
| 2024-09-19 | $52.88 | $52.88 | 898,700 | — | — |
| 2024-09-18 | $51.76 | $51.76 | 724,800 | — | — |
| 2024-09-17 | $51.48 | $51.48 | 652,900 | — | — |
| 2024-09-16 | $51.06 | $51.06 | 781,200 | — | — |
| 2024-09-13 | $50.75 | $50.75 | 682,800 | — | — |
| 2024-09-12 | $49.49 | $49.49 | 481,400 | — | — |
| 2024-09-11 | $48.95 | $48.95 | 588,200 | — | — |
| 2024-09-10 | $48.96 | $48.96 | 603,900 | — | — |
| 2024-09-09 | $48.19 | $48.19 | 666,100 | — | — |
| 2024-09-06 | $48.46 | $48.46 | 898,700 | — | — |
| 2024-09-05 | $47.66 | $47.66 | 532,100 | — | — |
| 2024-09-04 | $48.43 | $48.43 | 447,700 | — | — |
| 2024-09-03 | $48.84 | $48.84 | 672,200 | — | — |
| 2024-08-30 | $50.05 | $50.05 | 572,600 | — | — |
| 2024-08-29 | $49.34 | $49.34 | 481,600 | — | — |
| 2024-08-28 | $49.01 | $49.01 | 405,000 | — | — |
| 2024-08-27 | $49.45 | $49.45 | 418,000 | — | — |
| 2024-08-26 | $50.10 | $50.10 | 637,200 | — | — |
| 2024-08-23 | $50.02 | $50.02 | 757,000 | — | — |
| 2024-08-22 | $48.93 | $48.93 | 557,700 | — | — |
| 2024-08-21 | $48.32 | $48.32 | 832,000 | — | — |
| 2024-08-20 | $48.05 | $48.05 | 431,700 | — | — |
| 2024-08-19 | $48.72 | $48.72 | 675,200 | — | — |
| 2024-08-16 | $48.20 | $48.20 | 473,000 | — | — |
| 2024-08-15 | $48.64 | $48.64 | 818,000 | — | — |
| 2024-08-14 | $46.86 | $46.86 | 967,500 | — | — |
| 2024-08-13 | $47.04 | $47.04 | 1,492,200 | — | — |
| 2024-08-12 | $46.45 | $46.45 | 712,000 | — | — |
| 2024-08-09 | $47.75 | $47.75 | 738,100 | — | — |
| 2024-08-08 | $48.31 | $48.31 | 721,500 | — | — |
| 2024-08-07 | $47.44 | $47.44 | 1,106,800 | — | — |
| 2024-08-06 | $47.48 | $47.48 | 1,388,600 | — | — |
| 2024-08-05 | $49.35 | $49.35 | 1,048,900 | — | — |
| 2024-08-02 | $51.77 | $51.77 | 778,900 | — | — |
| 2024-08-01 | $54.37 | $54.37 | 696,200 | — | — |
| 2024-07-31 | $55.98 | $55.98 | 767,300 | — | — |
| 2024-07-30 | $55.12 | $55.12 | 490,900 | — | — |
| 2024-07-29 | $55.48 | $55.48 | 562,600 | — | — |
| 2024-07-26 | $55.70 | $55.70 | 461,700 | — | — |
| 2024-07-25 | $55.31 | $55.31 | 1,337,600 | — | — |
| 2024-07-24 | $53.16 | $53.16 | 626,500 | — | — |
| 2024-07-23 | $54.19 | $54.19 | 615,800 | — | — |
| 2024-07-22 | $54.55 | $54.55 | 459,800 | — | — |
| 2024-07-19 | $54.14 | $54.14 | 359,400 | — | — |
| 2024-07-18 | $53.98 | $53.98 | 480,400 | — | — |
| 2024-07-17 | $54.87 | $54.87 | 775,800 | — | — |
| 2024-07-16 | $55.81 | $55.81 | 830,400 | — | — |
| 2024-07-15 | $53.30 | $53.30 | 715,300 | — | — |
| 2024-07-12 | $52.61 | $52.61 | 798,300 | — | — |
| 2024-07-11 | $52.06 | $52.06 | 1,138,300 | — | — |
| 2024-07-10 | $48.65 | $48.65 | 661,500 | — | — |
| 2024-07-09 | $48.19 | $48.19 | 911,500 | — | — |
| 2024-07-08 | $48.94 | $48.94 | 1,003,600 | — | — |
| 2024-07-05 | $48.16 | $48.16 | 1,663,400 | — | — |
| 2024-07-03 | $49.39 | $49.39 | 606,700 | — | — |
| 2024-07-02 | $49.35 | $49.35 | 1,167,000 | — | — |
| 2024-07-01 | $49.79 | $49.79 | 857,600 | — | — |
| 2024-06-28 | $50.50 | $50.50 | 1,493,100 | — | — |
| 2024-06-27 | $49.60 | $49.60 | 1,181,300 | — | — |
| 2024-06-26 | $48.89 | $48.89 | 659,100 | — | — |
| 2024-06-25 | $48.46 | $48.46 | 1,005,600 | — | — |
| 2024-06-24 | $49.35 | $49.35 | 818,000 | — | — |
| 2024-06-21 | $47.85 | $47.85 | 1,186,000 | — | — |
| 2024-06-20 | $47.75 | $47.75 | 899,700 | — | — |
| 2024-06-18 | $47.16 | $47.16 | 783,200 | — | — |
| 2024-06-17 | $47.92 | $47.92 | 1,143,000 | — | — |
| 2024-06-14 | $47.94 | $47.94 | 998,500 | — | — |
| 2024-06-13 | $49.44 | $49.44 | 738,000 | — | — |
| 2024-06-12 | $50.28 | $50.28 | 1,191,200 | — | — |
| 2024-06-11 | $50.09 | $50.09 | 848,700 | — | — |
| 2024-06-10 | $50.48 | $50.48 | 856,500 | — | — |
| 2024-06-07 | $49.31 | $49.31 | 757,500 | — | — |
| 2024-06-06 | $50.84 | $50.84 | 590,300 | — | — |
| 2024-06-05 | $50.80 | $50.80 | 1,052,200 | — | — |
| 2024-06-04 | $50.11 | $50.11 | 1,066,300 | — | — |
| 2024-06-03 | $50.52 | $50.52 | 881,400 | — | — |
| 2024-05-31 | $50.23 | $50.23 | 825,600 | — | — |
| 2024-05-30 | $49.10 | $49.10 | 775,700 | — | — |
| 2024-05-29 | $48.86 | $48.86 | 853,700 | — | — |
| 2024-05-28 | $48.98 | $48.98 | 475,100 | — | — |
| 2024-05-24 | $49.27 | $49.27 | 772,200 | — | — |
| 2024-05-23 | $49.50 | $49.50 | 1,231,000 | — | — |
| 2024-05-22 | $52.47 | $52.47 | 690,900 | — | — |
| 2024-05-21 | $53.14 | $53.14 | 812,400 | — | — |
| 2024-05-20 | $53.73 | $53.73 | 704,800 | — | — |
| 2024-05-17 | $52.63 | $52.63 | 379,700 | — | — |
| 2024-05-16 | $52.66 | $52.66 | 578,800 | — | — |
| 2024-05-15 | $52.60 | $52.60 | 791,300 | — | — |
| 2024-05-14 | $52.53 | $52.53 | 565,500 | — | — |
| 2024-05-13 | $52.84 | $52.84 | 645,700 | — | — |
| 2024-05-10 | $53.21 | $53.21 | 817,800 | — | — |
| 2024-05-09 | $53.13 | $53.13 | 1,569,700 | — | — |
| 2024-05-08 | $50.93 | $50.93 | 1,132,700 | — | — |
| 2024-05-07 | $51.18 | $51.18 | 1,210,000 | — | — |
| 2024-05-06 | $51.43 | $51.43 | 665,900 | — | — |
| 2024-05-03 | $50.27 | $50.27 | 670,400 | — | — |
| 2024-05-02 | $50.24 | $50.24 | 476,400 | — | — |
| 2024-05-01 | $49.27 | $49.27 | 482,300 | — | — |
| 2024-04-30 | $49.66 | $49.66 | 736,400 | — | — |
| 2024-04-29 | $50.96 | $50.96 | 616,500 | — | — |
| 2024-04-26 | $50.51 | $50.51 | 605,700 | — | — |
| 2024-04-25 | $50.54 | $50.54 | 912,100 | — | — |
| 2024-04-24 | $49.10 | $49.10 | 1,048,000 | — | — |
| 2024-04-23 | $50.14 | $50.14 | 493,500 | — | — |
| 2024-04-22 | $49.73 | $49.73 | 691,100 | — | — |
| 2024-04-19 | $49.73 | $49.73 | 959,500 | — | — |
| 2024-04-18 | $48.16 | $48.16 | 689,700 | — | — |
| 2024-04-17 | $48.85 | $48.85 | 753,500 | — | — |
| 2024-04-16 | $49.93 | $49.93 | 706,000 | — | — |
| 2024-04-15 | $50.20 | $50.20 | 532,200 | — | — |
| 2024-04-12 | $50.87 | $50.87 | 891,200 | — | — |
| 2024-04-11 | $51.54 | $51.54 | 716,000 | — | — |
| 2024-04-10 | $50.38 | $50.38 | 1,573,600 | — | — |
| 2024-04-09 | $53.38 | $53.38 | 805,700 | — | — |
| 2024-04-08 | $52.35 | $52.35 | 719,000 | — | — |
| 2024-04-05 | $52.02 | $52.02 | 919,600 | — | — |
| 2024-04-04 | $50.58 | $50.58 | 560,900 | — | — |
| 2024-04-03 | $51.23 | $51.23 | 1,062,100 | — | — |
| 2024-04-02 | $51.59 | $51.59 | 786,900 | — | — |
| 2024-04-01 | $52.63 | $52.63 | 1,187,700 | — | — |
| 2024-03-28 | $53.76 | $53.76 | 1,833,100 | — | — |
| 2024-03-27 | $52.63 | $52.63 | 1,560,300 | — | — |
| 2024-03-26 | $50.97 | $50.97 | 1,075,300 | — | — |
| 2024-03-25 | $51.16 | $51.16 | 798,400 | — | — |
| 2024-03-22 | $50.72 | $50.72 | 953,300 | — | — |
| 2024-03-21 | $50.81 | $50.81 | 870,400 | — | — |
| 2024-03-20 | $50.06 | $50.06 | 903,600 | — | — |
| 2024-03-19 | $49.61 | $49.61 | 654,800 | — | — |
| 2024-03-18 | $49.06 | $49.06 | 807,800 | — | — |
| 2024-03-15 | $49.49 | $49.49 | 2,009,600 | — | — |
| 2024-03-14 | $50.18 | $50.18 | 1,325,800 | — | — |
| 2024-03-13 | $49.69 | $49.69 | 1,076,300 | — | — |
| 2024-03-12 | $48.85 | $48.85 | 751,200 | — | — |
| 2024-03-11 | $49.25 | $49.25 | 806,300 | — | — |
| 2024-03-08 | $49.20 | $49.20 | 614,900 | — | — |
| 2024-03-07 | $49.84 | $49.84 | 995,100 | — | — |
| 2024-03-06 | $49.88 | $49.88 | 1,751,700 | — | — |
| 2024-03-05 | $48.49 | $48.49 | 2,614,000 | — | — |
| 2024-03-04 | $49.87 | $49.87 | 2,203,900 | — | — |
| 2024-03-01 | $50.93 | $50.93 | 799,000 | — | — |
| 2024-02-29 | $51.76 | $51.76 | 1,613,900 | — | — |
| 2024-02-28 | $51.30 | $51.30 | 921,900 | — | — |
| 2024-02-27 | $52.36 | $52.36 | 595,700 | — | — |
| 2024-02-26 | $52.66 | $52.66 | 624,100 | — | — |
| 2024-02-23 | $53.31 | $53.31 | 915,500 | — | — |
| 2024-02-22 | $52.85 | $52.85 | 837,400 | — | — |
| 2024-02-21 | $53.56 | $53.56 | 674,400 | — | — |
| 2024-02-20 | $53.96 | $53.96 | 834,600 | — | — |
| 2024-02-16 | $55.18 | $55.18 | 884,200 | — | — |
| 2024-02-15 | $56.16 | $56.16 | 928,100 | — | — |
| 2024-02-14 | $54.49 | $54.49 | 1,368,000 | — | — |
| 2024-02-13 | $55.15 | $55.15 | 1,051,400 | — | — |
| 2024-02-12 | $57.12 | $57.12 | 660,300 | — | — |
| 2024-02-09 | $56.69 | $56.69 | 495,800 | — | — |
| 2024-02-08 | $56.56 | $56.56 | 540,900 | — | — |
| 2024-02-07 | $55.79 | $55.79 | 747,400 | — | — |
| 2024-02-06 | $54.63 | $54.63 | 589,200 | — | — |
| 2024-02-05 | $53.89 | $53.89 | 407,300 | — | — |
| 2024-02-02 | $54.88 | $54.88 | 513,400 | — | — |
| 2024-02-01 | $54.99 | $54.99 | 542,900 | — | — |
| 2024-01-31 | $54.38 | $54.38 | 537,200 | — | — |
| 2024-01-30 | $55.84 | $55.84 | 451,800 | — | — |
| 2024-01-29 | $56.71 | $56.71 | 432,500 | — | — |
| 2024-01-26 | $56.96 | $56.96 | 396,100 | — | — |
| 2024-01-25 | $56.80 | $56.80 | 496,100 | — | — |
| 2024-01-24 | $55.49 | $55.49 | 534,600 | — | — |
| 2024-01-23 | $56.45 | $56.45 | 666,400 | — | — |
| 2024-01-22 | $56.66 | $56.66 | 646,100 | — | — |
| 2024-01-19 | $55.77 | $55.77 | 1,162,600 | — | — |
| 2024-01-18 | $55.65 | $55.65 | 966,200 | — | — |
| 2024-01-17 | $55.67 | $55.67 | 931,000 | — | — |
| 2024-01-16 | $57.51 | $57.51 | 902,800 | — | — |
| 2024-01-12 | $57.83 | $57.83 | 999,900 | — | — |
| 2024-01-11 | $59.38 | $59.38 | 452,900 | — | — |
| 2024-01-10 | $59.96 | $59.96 | 403,200 | — | — |
| 2024-01-09 | $59.22 | $59.22 | 597,400 | — | — |
| 2024-01-08 | $60.01 | $60.01 | 512,800 | — | — |
| 2024-01-05 | $58.99 | $58.99 | 753,000 | — | — |
| 2024-01-04 | $58.27 | $58.27 | 728,000 | — | — |
| 2024-01-03 | $57.77 | $57.77 | 870,100 | — | — |
| 2024-01-02 | $60.13 | $60.13 | 583,100 | — | — |