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
- 2016-11-16 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 | $35.94 | $53.70 | 628,600 | — | — |
| 2024-12-30 | $35.15 | $52.52 | 858,800 | — | — |
| 2024-12-27 | $35.79 | $53.47 | 7,364,100 | — | — |
| 2024-12-26 | $36.24 | $54.15 | 1,584,000 | — | — |
| 2024-12-24 | $36.92 | $55.16 | 2,092,500 | — | — |
| 2024-12-23 | $33.78 | $50.47 | 772,400 | — | — |
| 2024-12-20 | $32.53 | $48.60 | 1,074,300 | — | — |
| 2024-12-19 | $32.46 | $48.50 | 546,100 | — | — |
| 2024-12-18 | $33.38 | $49.87 | 782,600 | — | — |
| 2024-12-17 | $33.28 | $49.72 | 759,400 | — | — |
| 2024-12-16 | $33.95 | $50.73 | 760,100 | — | — |
| 2024-12-13 | $34.97 | $52.25 | 764,800 | — | — |
| 2024-12-12 | $35.93 | $51.89 | 628,400 | — | — |
| 2024-12-11 | $36.13 | $52.18 | 572,800 | — | — |
| 2024-12-10 | $37.23 | $53.77 | 600,300 | — | — |
| 2024-12-09 | $37.48 | $54.13 | 556,400 | — | — |
| 2024-12-06 | $37.06 | $53.52 | 1,005,500 | — | — |
| 2024-12-05 | $37.55 | $54.23 | 853,900 | — | — |
| 2024-12-04 | $38.14 | $55.08 | 979,700 | — | — |
| 2024-12-03 | $39.71 | $57.35 | 873,200 | — | — |
| 2024-12-02 | $38.25 | $55.24 | 588,300 | — | — |
| 2024-11-29 | $39.00 | $56.32 | 429,900 | — | — |
| 2024-11-27 | $39.62 | $57.22 | 873,700 | — | — |
| 2024-11-26 | $39.54 | $57.10 | 735,600 | — | — |
| 2024-11-25 | $40.80 | $58.92 | 710,600 | — | — |
| 2024-11-22 | $41.40 | $59.79 | 487,300 | — | — |
| 2024-11-21 | $41.35 | $59.72 | 530,500 | — | — |
| 2024-11-20 | $41.87 | $60.47 | 519,800 | — | — |
| 2024-11-19 | $41.99 | $60.64 | 371,300 | — | — |
| 2024-11-18 | $41.88 | $60.48 | 422,700 | — | — |
| 2024-11-15 | $41.23 | $59.54 | 409,400 | — | — |
| 2024-11-14 | $42.64 | $61.58 | 594,600 | — | — |
| 2024-11-13 | $42.49 | $61.36 | 733,000 | — | — |
| 2024-11-12 | $41.93 | $60.56 | 748,400 | — | — |
| 2024-11-11 | $42.54 | $61.44 | 668,500 | — | — |
| 2024-11-08 | $43.08 | $62.22 | 732,100 | — | — |
| 2024-11-07 | $43.88 | $63.37 | 794,400 | — | — |
| 2024-11-06 | $44.83 | $64.74 | 888,200 | — | — |
| 2024-11-05 | $43.36 | $62.62 | 682,000 | — | — |
| 2024-11-04 | $43.19 | $62.38 | 518,700 | — | — |
| 2024-11-01 | $43.57 | $62.92 | 539,500 | — | — |
| 2024-10-31 | $43.54 | $62.88 | 648,500 | — | — |
| 2024-10-30 | $43.33 | $62.58 | 782,300 | — | — |
| 2024-10-29 | $43.99 | $63.53 | 419,200 | — | — |
| 2024-10-28 | $44.74 | $64.61 | 576,900 | — | — |
| 2024-10-25 | $45.44 | $65.63 | 473,600 | — | — |
| 2024-10-24 | $45.01 | $65.00 | 675,800 | — | — |
| 2024-10-23 | $45.08 | $65.11 | 1,352,700 | — | — |
| 2024-10-22 | $47.99 | $69.31 | 474,000 | — | — |
| 2024-10-21 | $49.50 | $71.49 | 947,500 | — | — |
| 2024-10-18 | $49.98 | $72.18 | 810,300 | — | — |
| 2024-10-17 | $49.08 | $70.88 | 369,100 | — | — |
| 2024-10-16 | $49.03 | $70.81 | 480,500 | — | — |
| 2024-10-15 | $48.52 | $70.07 | 890,800 | — | — |
| 2024-10-14 | $50.69 | $73.21 | 504,300 | — | — |
| 2024-10-11 | $51.93 | $75.00 | 405,100 | — | — |
| 2024-10-10 | $52.02 | $75.13 | 298,800 | — | — |
| 2024-10-09 | $51.83 | $74.85 | 536,800 | — | — |
| 2024-10-08 | $53.11 | $76.70 | 469,700 | — | — |
| 2024-10-07 | $54.13 | $78.18 | 550,900 | — | — |
| 2024-10-04 | $53.50 | $77.27 | 490,000 | — | — |
| 2024-10-03 | $54.30 | $78.42 | 724,700 | — | — |
| 2024-10-02 | $52.99 | $76.53 | 618,900 | — | — |
| 2024-10-01 | $51.39 | $74.22 | 624,700 | — | — |
| 2024-09-30 | $51.56 | $74.46 | 657,200 | — | — |
| 2024-09-27 | $51.82 | $74.84 | 412,800 | — | — |
| 2024-09-26 | $52.01 | $75.11 | 761,900 | — | — |
| 2024-09-25 | $50.61 | $73.09 | 569,200 | — | — |
| 2024-09-24 | $51.71 | $74.68 | 570,300 | — | — |
| 2024-09-23 | $50.71 | $73.24 | 404,100 | — | — |
| 2024-09-20 | $50.24 | $72.56 | 983,700 | — | — |
| 2024-09-19 | $51.80 | $74.81 | 530,400 | — | — |
| 2024-09-18 | $50.63 | $73.12 | 454,100 | — | — |
| 2024-09-17 | $50.95 | $73.58 | 461,100 | — | — |
| 2024-09-16 | $50.58 | $73.05 | 568,600 | — | — |
| 2024-09-13 | $49.32 | $71.23 | 476,400 | — | — |
| 2024-09-12 | $49.13 | $70.95 | 646,100 | — | — |
| 2024-09-11 | $47.67 | $68.85 | 832,100 | — | — |
| 2024-09-10 | $48.23 | $67.49 | 1,083,500 | — | — |
| 2024-09-09 | $49.40 | $69.13 | 707,900 | — | — |
| 2024-09-06 | $49.86 | $69.77 | 595,900 | — | — |
| 2024-09-05 | $49.64 | $69.46 | 471,300 | — | — |
| 2024-09-04 | $49.82 | $69.71 | 617,100 | — | — |
| 2024-09-03 | $49.85 | $69.75 | 713,700 | — | — |
| 2024-08-30 | $51.83 | $72.53 | 808,900 | — | — |
| 2024-08-29 | $50.74 | $71.00 | 429,600 | — | — |
| 2024-08-28 | $50.55 | $70.73 | 523,800 | — | — |
| 2024-08-27 | $51.10 | $71.50 | 354,000 | — | — |
| 2024-08-26 | $51.12 | $71.53 | 466,900 | — | — |
| 2024-08-23 | $50.88 | $71.20 | 546,700 | — | — |
| 2024-08-22 | $49.97 | $69.92 | 767,500 | — | — |
| 2024-08-21 | $50.20 | $70.24 | 504,900 | — | — |
| 2024-08-20 | $50.25 | $70.31 | 597,100 | — | — |
| 2024-08-19 | $50.45 | $70.59 | 469,400 | — | — |
| 2024-08-16 | $50.69 | $70.93 | 440,700 | — | — |
| 2024-08-15 | $50.80 | $71.08 | 627,600 | — | — |
| 2024-08-14 | $49.72 | $69.57 | 498,700 | — | — |
| 2024-08-13 | $49.17 | $68.80 | 607,100 | — | — |
| 2024-08-12 | $49.72 | $69.57 | 520,800 | — | — |
| 2024-08-09 | $49.12 | $68.73 | 638,600 | — | — |
| 2024-08-08 | $49.35 | $69.06 | 746,800 | — | — |
| 2024-08-07 | $49.04 | $68.62 | 1,363,200 | — | — |
| 2024-08-06 | $51.17 | $71.60 | 594,700 | — | — |
| 2024-08-05 | $50.27 | $70.34 | 741,100 | — | — |
| 2024-08-02 | $51.85 | $72.55 | 749,700 | — | — |
| 2024-08-01 | $54.44 | $76.18 | 772,100 | — | — |
| 2024-07-31 | $56.00 | $78.36 | 467,300 | — | — |
| 2024-07-30 | $55.30 | $77.38 | 480,900 | — | — |
| 2024-07-29 | $55.27 | $77.34 | 460,000 | — | — |
| 2024-07-26 | $54.84 | $76.74 | 407,400 | — | — |
| 2024-07-25 | $55.22 | $77.27 | 606,300 | — | — |
| 2024-07-24 | $56.50 | $79.06 | 410,500 | — | — |
| 2024-07-23 | $58.01 | $81.17 | 481,000 | — | — |
| 2024-07-22 | $58.67 | $82.10 | 659,900 | — | — |
| 2024-07-19 | $56.17 | $78.60 | 442,600 | — | — |
| 2024-07-18 | $55.23 | $77.28 | 634,700 | — | — |
| 2024-07-17 | $56.53 | $79.10 | 565,400 | — | — |
| 2024-07-16 | $57.19 | $80.03 | 492,500 | — | — |
| 2024-07-15 | $56.70 | $79.34 | 550,400 | — | — |
| 2024-07-12 | $55.69 | $77.93 | 541,500 | — | — |
| 2024-07-11 | $56.83 | $79.52 | 1,360,500 | — | — |
| 2024-07-10 | $57.19 | $80.03 | 1,291,700 | — | — |
| 2024-07-09 | $56.77 | $79.44 | 383,400 | — | — |
| 2024-07-08 | $57.21 | $80.05 | 520,900 | — | — |
| 2024-07-05 | $58.33 | $81.62 | 352,500 | — | — |
| 2024-07-03 | $60.19 | $84.22 | 202,900 | — | — |
| 2024-07-02 | $59.97 | $83.92 | 421,400 | — | — |
| 2024-07-01 | $59.20 | $82.84 | 518,200 | — | — |
| 2024-06-28 | $59.13 | $82.74 | 1,174,000 | — | — |
| 2024-06-27 | $59.31 | $82.99 | 1,093,900 | — | — |
| 2024-06-26 | $59.99 | $83.94 | 442,500 | — | — |
| 2024-06-25 | $60.31 | $84.39 | 371,500 | — | — |
| 2024-06-24 | $60.22 | $84.27 | 409,400 | — | — |
| 2024-06-21 | $59.91 | $83.83 | 811,700 | — | — |
| 2024-06-20 | $58.69 | $82.12 | 708,700 | — | — |
| 2024-06-18 | $56.45 | $78.99 | 465,100 | — | — |
| 2024-06-17 | $55.05 | $77.03 | 639,000 | — | — |
| 2024-06-14 | $54.89 | $76.81 | 780,100 | — | — |
| 2024-06-13 | $57.17 | $80.00 | 515,200 | — | — |
| 2024-06-12 | $58.90 | $82.42 | 613,400 | — | — |
| 2024-06-11 | $60.67 | $82.45 | 652,600 | — | — |
| 2024-06-10 | $61.99 | $84.24 | 462,000 | — | — |
| 2024-06-07 | $61.66 | $83.79 | 376,200 | — | — |
| 2024-06-06 | $62.53 | $84.97 | 348,800 | — | — |
| 2024-06-05 | $63.15 | $85.82 | 396,900 | — | — |
| 2024-06-04 | $62.24 | $84.58 | 464,000 | — | — |
| 2024-06-03 | $63.68 | $86.54 | 368,700 | — | — |
| 2024-05-31 | $64.42 | $87.54 | 486,100 | — | — |
| 2024-05-30 | $64.97 | $88.29 | 334,400 | — | — |
| 2024-05-29 | $63.39 | $86.14 | 316,300 | — | — |
| 2024-05-28 | $64.19 | $87.23 | 477,100 | — | — |
| 2024-05-24 | $65.13 | $88.51 | 357,200 | — | — |
| 2024-05-23 | $64.12 | $87.13 | 411,000 | — | — |
| 2024-05-22 | $64.00 | $86.97 | 505,100 | — | — |
| 2024-05-21 | $64.92 | $88.22 | 532,200 | — | — |
| 2024-05-20 | $64.03 | $87.01 | 434,400 | — | — |
| 2024-05-17 | $63.31 | $86.03 | 305,700 | — | — |
| 2024-05-16 | $63.50 | $86.29 | 468,900 | — | — |
| 2024-05-15 | $62.73 | $85.25 | 749,800 | — | — |
| 2024-05-14 | $62.70 | $85.21 | 729,000 | — | — |
| 2024-05-13 | $61.68 | $83.82 | 615,600 | — | — |
| 2024-05-10 | $61.42 | $83.47 | 621,800 | — | — |
| 2024-05-09 | $61.90 | $84.12 | 1,156,600 | — | — |
| 2024-05-08 | $61.29 | $83.29 | 1,679,000 | — | — |
| 2024-05-07 | $56.65 | $76.98 | 619,100 | — | — |
| 2024-05-06 | $56.33 | $76.55 | 620,700 | — | — |
| 2024-05-03 | $56.17 | $76.33 | 589,200 | — | — |
| 2024-05-02 | $55.74 | $75.75 | 727,200 | — | — |
| 2024-05-01 | $54.64 | $74.25 | 762,000 | — | — |
| 2024-04-30 | $55.29 | $75.14 | 660,900 | — | — |
| 2024-04-29 | $55.54 | $75.48 | 590,900 | — | — |
| 2024-04-26 | $55.13 | $74.92 | 443,300 | — | — |
| 2024-04-25 | $54.58 | $74.17 | 463,000 | — | — |
| 2024-04-24 | $53.58 | $72.81 | 622,500 | — | — |
| 2024-04-23 | $53.91 | $73.26 | 484,800 | — | — |
| 2024-04-22 | $53.60 | $72.84 | 802,000 | — | — |
| 2024-04-19 | $53.03 | $72.06 | 508,200 | — | — |
| 2024-04-18 | $51.61 | $70.13 | 385,700 | — | — |
| 2024-04-17 | $52.71 | $71.63 | 403,800 | — | — |
| 2024-04-16 | $52.46 | $71.29 | 341,500 | — | — |
| 2024-04-15 | $52.43 | $71.25 | 292,000 | — | — |
| 2024-04-12 | $52.16 | $70.88 | 404,900 | — | — |
| 2024-04-11 | $53.05 | $72.09 | 367,500 | — | — |
| 2024-04-10 | $52.41 | $71.22 | 423,300 | — | — |
| 2024-04-09 | $51.33 | $69.75 | 668,900 | — | — |
| 2024-04-08 | $52.86 | $71.83 | 413,700 | — | — |
| 2024-04-05 | $53.76 | $73.06 | 420,300 | — | — |
| 2024-04-04 | $54.11 | $73.53 | 415,900 | — | — |
| 2024-04-03 | $55.11 | $74.89 | 535,600 | — | — |
| 2024-04-02 | $53.84 | $73.17 | 392,100 | — | — |
| 2024-04-01 | $54.20 | $73.65 | 532,700 | — | — |
| 2024-03-28 | $53.20 | $72.30 | 494,200 | — | — |
| 2024-03-27 | $52.49 | $71.33 | 530,000 | — | — |
| 2024-03-26 | $52.40 | $71.21 | 395,700 | — | — |
| 2024-03-25 | $52.88 | $71.86 | 412,500 | — | — |
| 2024-03-22 | $52.79 | $71.74 | 279,800 | — | — |
| 2024-03-21 | $53.26 | $72.38 | 503,900 | — | — |
| 2024-03-20 | $52.70 | $71.62 | 415,400 | — | — |
| 2024-03-19 | $52.56 | $71.43 | 435,500 | — | — |
| 2024-03-18 | $52.31 | $71.09 | 464,300 | — | — |
| 2024-03-15 | $52.10 | $70.80 | 679,100 | — | — |
| 2024-03-14 | $52.57 | $71.44 | 519,000 | — | — |
| 2024-03-13 | $51.58 | $70.09 | 500,100 | — | — |
| 2024-03-12 | $51.95 | $68.80 | 611,100 | — | — |
| 2024-03-11 | $51.72 | $68.50 | 487,600 | — | — |
| 2024-03-08 | $53.12 | $70.35 | 441,700 | — | — |
| 2024-03-07 | $53.03 | $70.23 | 1,191,200 | — | — |
| 2024-03-06 | $52.97 | $70.15 | 564,000 | — | — |
| 2024-03-05 | $52.79 | $69.92 | 627,200 | — | — |
| 2024-03-04 | $51.88 | $68.71 | 587,700 | — | — |
| 2024-03-01 | $53.99 | $71.50 | 942,900 | — | — |
| 2024-02-29 | $52.93 | $70.10 | 795,000 | — | — |
| 2024-02-28 | $52.26 | $69.21 | 411,700 | — | — |
| 2024-02-27 | $51.74 | $68.52 | 285,200 | — | — |
| 2024-02-26 | $52.22 | $69.16 | 343,800 | — | — |
| 2024-02-23 | $51.45 | $68.14 | 378,900 | — | — |
| 2024-02-22 | $51.63 | $68.38 | 721,800 | — | — |
| 2024-02-21 | $51.36 | $68.02 | 634,400 | — | — |
| 2024-02-20 | $51.13 | $67.72 | 515,200 | — | — |
| 2024-02-16 | $52.96 | $70.14 | 442,100 | — | — |
| 2024-02-15 | $53.36 | $70.67 | 1,018,600 | — | — |
| 2024-02-14 | $52.52 | $69.56 | 573,100 | — | — |
| 2024-02-13 | $52.35 | $69.33 | 454,100 | — | — |
| 2024-02-12 | $52.61 | $69.68 | 461,900 | — | — |
| 2024-02-09 | $51.43 | $68.11 | 329,600 | — | — |
| 2024-02-08 | $51.30 | $67.94 | 416,400 | — | — |
| 2024-02-07 | $51.87 | $68.70 | 369,700 | — | — |
| 2024-02-06 | $50.88 | $67.39 | 363,100 | — | — |
| 2024-02-05 | $51.28 | $67.92 | 468,900 | — | — |
| 2024-02-02 | $51.74 | $68.52 | 481,500 | — | — |
| 2024-02-01 | $52.42 | $69.43 | 940,000 | — | — |
| 2024-01-31 | $53.64 | $71.04 | 457,700 | — | — |
| 2024-01-30 | $54.27 | $71.88 | 677,600 | — | — |
| 2024-01-29 | $52.34 | $69.32 | 706,400 | — | — |
| 2024-01-26 | $53.65 | $71.05 | 652,500 | — | — |
| 2024-01-25 | $51.99 | $68.86 | 613,000 | — | — |
| 2024-01-24 | $53.28 | $70.56 | 1,130,400 | — | — |
| 2024-01-23 | $51.66 | $68.42 | 749,900 | — | — |
| 2024-01-22 | $52.17 | $69.09 | 522,100 | — | — |
| 2024-01-19 | $52.48 | $69.50 | 387,100 | — | — |
| 2024-01-18 | $52.53 | $69.57 | 359,900 | — | — |
| 2024-01-17 | $51.68 | $68.45 | 375,300 | — | — |
| 2024-01-16 | $50.63 | $67.05 | 533,300 | — | — |
| 2024-01-12 | $51.11 | $67.69 | 604,800 | — | — |
| 2024-01-11 | $49.29 | $65.28 | 470,700 | — | — |
| 2024-01-10 | $48.98 | $64.87 | 444,400 | — | — |
| 2024-01-09 | $49.01 | $64.91 | 466,400 | — | — |
| 2024-01-08 | $48.41 | $64.11 | 521,500 | — | — |
| 2024-01-05 | $48.84 | $64.68 | 477,700 | — | — |
| 2024-01-04 | $47.84 | $63.36 | 1,042,800 | — | — |
| 2024-01-03 | $48.22 | $63.86 | 586,700 | — | — |
| 2024-01-02 | $46.59 | $61.70 | 448,100 | — | — |