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
- 2004-03-16 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 | $47.81 | $47.81 | 842,700 | — | — |
| 2024-12-30 | $47.99 | $47.99 | 891,500 | — | — |
| 2024-12-27 | $48.13 | $48.13 | 946,100 | — | — |
| 2024-12-26 | $48.03 | $48.03 | 762,300 | — | — |
| 2024-12-24 | $47.54 | $47.54 | 308,700 | — | — |
| 2024-12-23 | $47.16 | $47.16 | 1,451,600 | — | — |
| 2024-12-20 | $46.96 | $46.96 | 4,794,700 | — | — |
| 2024-12-19 | $47.32 | $47.32 | 1,754,800 | — | — |
| 2024-12-18 | $46.84 | $46.84 | 1,850,100 | — | — |
| 2024-12-17 | $48.60 | $48.60 | 1,333,400 | — | — |
| 2024-12-16 | $48.03 | $48.03 | 2,213,300 | — | — |
| 2024-12-13 | $48.00 | $48.00 | 932,100 | — | — |
| 2024-12-12 | $47.83 | $47.83 | 927,700 | — | — |
| 2024-12-11 | $47.39 | $47.39 | 1,242,500 | — | — |
| 2024-12-10 | $49.06 | $49.06 | 1,103,900 | — | — |
| 2024-12-09 | $49.06 | $49.06 | 867,200 | — | — |
| 2024-12-06 | $48.40 | $48.40 | 905,800 | — | — |
| 2024-12-05 | $48.06 | $48.06 | 1,025,600 | — | — |
| 2024-12-04 | $48.61 | $48.61 | 786,300 | — | — |
| 2024-12-03 | $48.48 | $48.48 | 1,177,200 | — | — |
| 2024-12-02 | $48.59 | $48.59 | 1,315,800 | — | — |
| 2024-11-29 | $48.20 | $48.20 | 721,000 | — | — |
| 2024-11-27 | $48.47 | $48.47 | 963,000 | — | — |
| 2024-11-26 | $47.79 | $47.79 | 1,400,300 | — | — |
| 2024-11-25 | $47.79 | $47.79 | 3,213,400 | — | — |
| 2024-11-22 | $49.00 | $49.00 | 4,549,700 | — | — |
| 2024-11-21 | $45.70 | $45.70 | 1,297,700 | — | — |
| 2024-11-20 | $45.76 | $45.76 | 1,875,600 | — | — |
| 2024-11-19 | $44.81 | $44.81 | 3,772,200 | — | — |
| 2024-11-18 | $42.57 | $42.57 | 5,483,100 | — | — |
| 2024-11-15 | $45.65 | $45.65 | 7,231,200 | — | — |
| 2024-11-14 | $53.96 | $53.96 | 3,219,200 | — | — |
| 2024-11-13 | $58.61 | $58.61 | 830,600 | — | — |
| 2024-11-12 | $59.61 | $59.61 | 1,510,800 | — | — |
| 2024-11-11 | $61.09 | $61.09 | 1,469,900 | — | — |
| 2024-11-08 | $60.98 | $60.98 | 1,115,700 | — | — |
| 2024-11-07 | $59.65 | $59.65 | 1,064,400 | — | — |
| 2024-11-06 | $60.63 | $60.63 | 1,530,000 | — | — |
| 2024-11-05 | $58.72 | $58.72 | 1,140,100 | — | — |
| 2024-11-04 | $58.47 | $58.47 | 2,121,400 | — | — |
| 2024-11-01 | $57.15 | $57.15 | 3,404,000 | — | — |
| 2024-10-31 | $50.57 | $50.57 | 1,912,200 | — | — |
| 2024-10-30 | $50.59 | $50.59 | 741,200 | — | — |
| 2024-10-29 | $50.64 | $50.64 | 538,200 | — | — |
| 2024-10-28 | $50.46 | $50.46 | 1,167,500 | — | — |
| 2024-10-25 | $49.25 | $49.25 | 789,600 | — | — |
| 2024-10-24 | $49.30 | $49.30 | 1,039,200 | — | — |
| 2024-10-23 | $50.80 | $50.80 | 991,800 | — | — |
| 2024-10-22 | $51.55 | $51.55 | 1,110,900 | — | — |
| 2024-10-21 | $51.77 | $51.77 | 1,100,900 | — | — |
| 2024-10-18 | $52.61 | $52.61 | 901,300 | — | — |
| 2024-10-17 | $52.28 | $52.28 | 1,249,200 | — | — |
| 2024-10-16 | $53.46 | $53.46 | 932,400 | — | — |
| 2024-10-15 | $53.82 | $53.82 | 799,600 | — | — |
| 2024-10-14 | $53.95 | $53.95 | 819,300 | — | — |
| 2024-10-11 | $53.00 | $53.00 | 861,700 | — | — |
| 2024-10-10 | $52.13 | $52.13 | 2,102,800 | — | — |
| 2024-10-09 | $50.66 | $50.66 | 3,539,900 | — | — |
| 2024-10-08 | $54.13 | $54.13 | 2,104,000 | — | — |
| 2024-10-07 | $53.85 | $53.85 | 2,454,800 | — | — |
| 2024-10-04 | $59.18 | $59.18 | 1,090,300 | — | — |
| 2024-10-03 | $60.43 | $60.43 | 1,857,600 | — | — |
| 2024-10-02 | $58.16 | $58.16 | 1,338,900 | — | — |
| 2024-10-01 | $56.64 | $56.64 | 1,321,800 | — | — |
| 2024-09-30 | $57.24 | $57.24 | 960,900 | — | — |
| 2024-09-27 | $56.97 | $56.97 | 1,205,300 | — | — |
| 2024-09-26 | $56.95 | $56.95 | 1,594,500 | — | — |
| 2024-09-25 | $55.87 | $55.87 | 1,291,300 | — | — |
| 2024-09-24 | $56.20 | $56.20 | 2,210,600 | — | — |
| 2024-09-23 | $58.53 | $58.53 | 988,300 | — | — |
| 2024-09-20 | $59.24 | $59.24 | 2,685,500 | — | — |
| 2024-09-19 | $59.50 | $59.50 | 1,725,500 | — | — |
| 2024-09-18 | $62.31 | $62.31 | 1,176,600 | — | — |
| 2024-09-17 | $61.93 | $61.93 | 1,491,900 | — | — |
| 2024-09-16 | $62.91 | $62.91 | 1,166,500 | — | — |
| 2024-09-13 | $62.30 | $62.30 | 942,500 | — | — |
| 2024-09-12 | $60.54 | $60.54 | 1,094,100 | — | — |
| 2024-09-11 | $59.39 | $59.39 | 719,000 | — | — |
| 2024-09-10 | $59.26 | $59.26 | 765,400 | — | — |
| 2024-09-09 | $59.24 | $59.24 | 1,361,600 | — | — |
| 2024-09-06 | $59.21 | $59.21 | 1,064,400 | — | — |
| 2024-09-05 | $61.05 | $61.05 | 880,900 | — | — |
| 2024-09-04 | $62.13 | $62.13 | 919,700 | — | — |
| 2024-09-03 | $61.22 | $61.22 | 2,262,700 | — | — |
| 2024-08-30 | $63.85 | $63.85 | 959,800 | — | — |
| 2024-08-29 | $63.74 | $63.74 | 1,787,800 | — | — |
| 2024-08-28 | $64.42 | $64.42 | 1,289,500 | — | — |
| 2024-08-27 | $63.20 | $63.20 | 1,296,600 | — | — |
| 2024-08-26 | $62.16 | $62.16 | 928,300 | — | — |
| 2024-08-23 | $62.72 | $62.72 | 945,200 | — | — |
| 2024-08-22 | $61.64 | $61.64 | 918,700 | — | — |
| 2024-08-21 | $62.17 | $62.17 | 1,129,000 | — | — |
| 2024-08-20 | $60.93 | $60.93 | 1,908,200 | — | — |
| 2024-08-19 | $61.74 | $61.74 | 1,342,700 | — | — |
| 2024-08-16 | $59.42 | $59.42 | 1,943,200 | — | — |
| 2024-08-15 | $59.10 | $59.10 | 1,741,300 | — | — |
| 2024-08-14 | $57.41 | $57.41 | 2,305,100 | — | — |
| 2024-08-13 | $55.99 | $55.99 | 946,700 | — | — |
| 2024-08-12 | $56.07 | $56.07 | 838,300 | — | — |
| 2024-08-09 | $55.20 | $55.20 | 827,500 | — | — |
| 2024-08-08 | $54.46 | $54.46 | 995,000 | — | — |
| 2024-08-07 | $54.12 | $54.12 | 1,957,000 | — | — |
| 2024-08-06 | $51.94 | $51.94 | 1,479,900 | — | — |
| 2024-08-05 | $52.11 | $52.11 | 1,469,300 | — | — |
| 2024-08-02 | $54.09 | $54.09 | 1,178,400 | — | — |
| 2024-08-01 | $55.05 | $55.05 | 1,339,100 | — | — |
| 2024-07-31 | $55.26 | $55.26 | 1,241,000 | — | — |
| 2024-07-30 | $55.69 | $55.69 | 1,068,800 | — | — |
| 2024-07-29 | $55.47 | $55.47 | 992,200 | — | — |
| 2024-07-26 | $56.23 | $56.23 | 831,900 | — | — |
| 2024-07-25 | $55.97 | $55.97 | 1,017,100 | — | — |
| 2024-07-24 | $55.15 | $55.15 | 970,900 | — | — |
| 2024-07-23 | $55.40 | $55.40 | 1,387,200 | — | — |
| 2024-07-22 | $54.34 | $54.34 | 1,057,100 | — | — |
| 2024-07-19 | $54.04 | $54.04 | 778,400 | — | — |
| 2024-07-18 | $54.30 | $54.30 | 1,014,600 | — | — |
| 2024-07-17 | $54.75 | $54.75 | 1,383,000 | — | — |
| 2024-07-16 | $55.10 | $55.10 | 1,826,400 | — | — |
| 2024-07-15 | $52.55 | $52.55 | 1,391,100 | — | — |
| 2024-07-12 | $53.18 | $53.18 | 1,265,200 | — | — |
| 2024-07-11 | $52.82 | $52.82 | 1,299,800 | — | — |
| 2024-07-10 | $52.96 | $52.96 | 1,586,700 | — | — |
| 2024-07-09 | $52.88 | $52.88 | 2,036,700 | — | — |
| 2024-07-08 | $52.55 | $52.55 | 1,634,600 | — | — |
| 2024-07-05 | $51.56 | $51.56 | 742,100 | — | — |
| 2024-07-03 | $52.01 | $52.01 | 839,300 | — | — |
| 2024-07-02 | $51.30 | $51.30 | 1,039,700 | — | — |
| 2024-07-01 | $52.02 | $52.02 | 1,364,200 | — | — |
| 2024-06-28 | $52.36 | $52.36 | 2,334,600 | — | — |
| 2024-06-27 | $51.63 | $51.63 | 874,800 | — | — |
| 2024-06-26 | $52.00 | $52.00 | 1,171,700 | — | — |
| 2024-06-25 | $52.40 | $52.40 | 1,121,300 | — | — |
| 2024-06-24 | $52.06 | $52.06 | 1,278,800 | — | — |
| 2024-06-21 | $51.55 | $51.55 | 3,532,100 | — | — |
| 2024-06-20 | $50.86 | $50.86 | 1,154,700 | — | — |
| 2024-06-18 | $50.27 | $50.27 | 1,035,300 | — | — |
| 2024-06-17 | $49.66 | $49.66 | 1,007,300 | — | — |
| 2024-06-14 | $49.50 | $49.50 | 1,418,000 | — | — |
| 2024-06-13 | $49.62 | $49.62 | 1,363,800 | — | — |
| 2024-06-12 | $49.66 | $49.66 | 1,674,500 | — | — |
| 2024-06-11 | $49.92 | $49.92 | 1,286,800 | — | — |
| 2024-06-10 | $51.16 | $51.16 | 2,183,800 | — | — |
| 2024-06-07 | $50.85 | $50.85 | 1,849,500 | — | — |
| 2024-06-06 | $51.44 | $51.44 | 4,604,400 | — | — |
| 2024-06-05 | $45.65 | $45.65 | 949,200 | — | — |
| 2024-06-04 | $44.30 | $44.30 | 675,500 | — | — |
| 2024-06-03 | $45.05 | $45.05 | 1,082,400 | — | — |
| 2024-05-31 | $44.29 | $44.29 | 1,182,200 | — | — |
| 2024-05-30 | $43.35 | $43.35 | 867,600 | — | — |
| 2024-05-29 | $42.76 | $42.76 | 1,102,000 | — | — |
| 2024-05-28 | $43.08 | $43.08 | 1,031,500 | — | — |
| 2024-05-24 | $43.82 | $43.82 | 898,700 | — | — |
| 2024-05-23 | $43.92 | $43.92 | 1,172,700 | — | — |
| 2024-05-22 | $45.48 | $45.48 | 843,300 | — | — |
| 2024-05-21 | $45.54 | $45.54 | 914,900 | — | — |
| 2024-05-20 | $44.97 | $44.97 | 656,800 | — | — |
| 2024-05-17 | $44.71 | $44.71 | 1,102,300 | — | — |
| 2024-05-16 | $45.39 | $45.39 | 1,037,300 | — | — |
| 2024-05-15 | $45.82 | $45.82 | 1,262,000 | — | — |
| 2024-05-14 | $43.82 | $43.82 | 1,102,200 | — | — |
| 2024-05-13 | $43.61 | $43.61 | 908,600 | — | — |
| 2024-05-10 | $43.15 | $43.15 | 1,031,500 | — | — |
| 2024-05-09 | $43.84 | $43.84 | 1,441,300 | — | — |
| 2024-05-08 | $42.01 | $42.01 | 2,120,500 | — | — |
| 2024-05-07 | $41.21 | $41.21 | 1,281,700 | — | — |
| 2024-05-06 | $40.86 | $40.86 | 981,100 | — | — |
| 2024-05-03 | $39.91 | $39.91 | 902,800 | — | — |
| 2024-05-02 | $39.82 | $39.82 | 832,200 | — | — |
| 2024-05-01 | $39.30 | $39.30 | 1,031,800 | — | — |
| 2024-04-30 | $38.10 | $38.10 | 922,300 | — | — |
| 2024-04-29 | $38.77 | $38.77 | 728,600 | — | — |
| 2024-04-26 | $38.57 | $38.57 | 547,000 | — | — |
| 2024-04-25 | $38.46 | $38.46 | 693,300 | — | — |
| 2024-04-24 | $39.12 | $39.12 | 620,500 | — | — |
| 2024-04-23 | $38.97 | $38.97 | 557,900 | — | — |
| 2024-04-22 | $38.71 | $38.71 | 525,200 | — | — |
| 2024-04-19 | $38.64 | $38.64 | 1,258,800 | — | — |
| 2024-04-18 | $37.81 | $37.81 | 792,500 | — | — |
| 2024-04-17 | $38.02 | $38.02 | 733,900 | — | — |
| 2024-04-16 | $38.38 | $38.38 | 642,300 | — | — |
| 2024-04-15 | $38.72 | $38.72 | 843,700 | — | — |
| 2024-04-12 | $38.61 | $38.61 | 780,300 | — | — |
| 2024-04-11 | $39.32 | $39.32 | 733,600 | — | — |
| 2024-04-10 | $39.28 | $39.28 | 1,882,300 | — | — |
| 2024-04-09 | $40.13 | $40.13 | 719,100 | — | — |
| 2024-04-08 | $39.91 | $39.91 | 1,163,900 | — | — |
| 2024-04-05 | $41.07 | $41.07 | 1,327,600 | — | — |
| 2024-04-04 | $39.73 | $39.73 | 1,040,200 | — | — |
| 2024-04-03 | $40.23 | $40.23 | 689,400 | — | — |
| 2024-04-02 | $40.43 | $40.43 | 943,200 | — | — |
| 2024-04-01 | $41.32 | $41.32 | 813,100 | — | — |
| 2024-03-28 | $40.68 | $40.68 | 707,400 | — | — |
| 2024-03-27 | $40.73 | $40.73 | 601,100 | — | — |
| 2024-03-26 | $40.08 | $40.08 | 625,800 | — | — |
| 2024-03-25 | $40.42 | $40.42 | 673,000 | — | — |
| 2024-03-22 | $40.08 | $40.08 | 794,800 | — | — |
| 2024-03-21 | $40.22 | $40.22 | 928,100 | — | — |
| 2024-03-20 | $40.38 | $40.38 | 837,200 | — | — |
| 2024-03-19 | $40.81 | $40.81 | 848,000 | — | — |
| 2024-03-18 | $40.37 | $40.37 | 1,046,300 | — | — |
| 2024-03-15 | $40.86 | $40.86 | 1,826,800 | — | — |
| 2024-03-14 | $40.79 | $40.79 | 1,498,000 | — | — |
| 2024-03-13 | $41.35 | $41.35 | 1,180,900 | — | — |
| 2024-03-12 | $41.95 | $41.95 | 964,200 | — | — |
| 2024-03-11 | $41.20 | $41.20 | 864,500 | — | — |
| 2024-03-08 | $41.73 | $41.73 | 852,700 | — | — |
| 2024-03-07 | $41.71 | $41.71 | 948,900 | — | — |
| 2024-03-06 | $41.69 | $41.69 | 1,025,800 | — | — |
| 2024-03-05 | $41.41 | $41.41 | 929,100 | — | — |
| 2024-03-04 | $40.93 | $40.93 | 694,300 | — | — |
| 2024-03-01 | $41.11 | $41.11 | 1,265,500 | — | — |
| 2024-02-29 | $39.81 | $39.81 | 1,217,100 | — | — |
| 2024-02-28 | $39.69 | $39.69 | 905,700 | — | — |
| 2024-02-27 | $39.84 | $39.84 | 1,351,000 | — | — |
| 2024-02-26 | $39.67 | $39.67 | 1,643,400 | — | — |
| 2024-02-23 | $40.56 | $40.56 | 1,171,700 | — | — |
| 2024-02-22 | $39.72 | $39.72 | 1,823,900 | — | — |
| 2024-02-21 | $38.36 | $38.36 | 2,694,400 | — | — |
| 2024-02-20 | $36.00 | $36.00 | 1,268,300 | — | — |
| 2024-02-16 | $36.10 | $36.10 | 774,700 | — | — |
| 2024-02-15 | $35.91 | $35.91 | 988,700 | — | — |
| 2024-02-14 | $35.06 | $35.06 | 885,400 | — | — |
| 2024-02-13 | $34.64 | $34.64 | 1,196,400 | — | — |
| 2024-02-12 | $35.69 | $35.69 | 1,014,700 | — | — |
| 2024-02-09 | $35.49 | $35.49 | 941,000 | — | — |
| 2024-02-08 | $35.24 | $35.24 | 800,000 | — | — |
| 2024-02-07 | $35.31 | $35.31 | 1,277,600 | — | — |
| 2024-02-06 | $35.02 | $35.02 | 1,237,300 | — | — |
| 2024-02-05 | $33.68 | $33.68 | 1,011,900 | — | — |
| 2024-02-02 | $33.68 | $33.68 | 1,135,100 | — | — |
| 2024-02-01 | $34.26 | $34.26 | 1,095,200 | — | — |
| 2024-01-31 | $33.85 | $33.85 | 1,266,100 | — | — |
| 2024-01-30 | $33.77 | $33.77 | 985,400 | — | — |
| 2024-01-29 | $34.41 | $34.41 | 961,800 | — | — |
| 2024-01-26 | $34.21 | $34.21 | 1,114,300 | — | — |
| 2024-01-25 | $34.51 | $34.51 | 1,271,300 | — | — |
| 2024-01-24 | $35.05 | $35.05 | 1,778,600 | — | — |
| 2024-01-23 | $34.75 | $34.75 | 1,186,000 | — | — |
| 2024-01-22 | $34.01 | $34.01 | 1,744,400 | — | — |
| 2024-01-19 | $34.15 | $34.15 | 4,074,400 | — | — |
| 2024-01-18 | $34.93 | $34.93 | 1,870,300 | — | — |
| 2024-01-17 | $36.04 | $36.04 | 3,214,300 | — | — |
| 2024-01-16 | $36.36 | $36.36 | 2,646,400 | — | — |
| 2024-01-12 | $34.43 | $34.43 | 1,396,500 | — | — |
| 2024-01-11 | $34.03 | $34.03 | 1,457,300 | — | — |
| 2024-01-10 | $34.63 | $34.63 | 1,872,200 | — | — |
| 2024-01-09 | $34.99 | $34.99 | 1,753,100 | — | — |
| 2024-01-08 | $35.51 | $35.51 | 2,847,800 | — | — |
| 2024-01-05 | $35.12 | $35.12 | 1,909,200 | — | — |
| 2024-01-04 | $36.55 | $36.55 | 2,025,500 | — | — |
| 2024-01-03 | $35.78 | $35.78 | 1,789,900 | — | — |
| 2024-01-02 | $37.39 | $37.39 | 1,563,800 | — | — |