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
- 2021-12-15 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 | $43.69 | $43.69 | 3,364,700 | — | — |
| 2024-12-30 | $43.91 | $43.91 | 2,039,300 | — | — |
| 2024-12-27 | $44.42 | $44.42 | 1,790,000 | — | — |
| 2024-12-26 | $45.56 | $45.56 | 1,524,300 | — | — |
| 2024-12-24 | $45.55 | $45.55 | 1,368,300 | — | — |
| 2024-12-23 | $45.63 | $45.63 | 3,833,800 | — | — |
| 2024-12-20 | $44.32 | $44.32 | 5,983,400 | — | — |
| 2024-12-19 | $42.67 | $42.67 | 3,936,700 | — | — |
| 2024-12-18 | $43.64 | $43.64 | 3,496,600 | — | — |
| 2024-12-17 | $46.78 | $46.78 | 5,800,900 | — | — |
| 2024-12-16 | $47.16 | $47.16 | 4,956,500 | — | — |
| 2024-12-13 | $46.08 | $46.08 | 3,923,100 | — | — |
| 2024-12-12 | $46.43 | $46.43 | 3,304,200 | — | — |
| 2024-12-11 | $46.40 | $46.40 | 4,566,200 | — | — |
| 2024-12-10 | $45.43 | $45.43 | 9,690,800 | — | — |
| 2024-12-09 | $50.13 | $50.13 | 5,900,400 | — | — |
| 2024-12-06 | $52.27 | $52.27 | 10,742,300 | — | — |
| 2024-12-05 | $55.13 | $55.13 | 4,681,300 | — | — |
| 2024-12-04 | $55.84 | $55.84 | 3,716,900 | — | — |
| 2024-12-03 | $54.63 | $54.63 | 2,726,800 | — | — |
| 2024-12-02 | $53.65 | $53.65 | 2,322,200 | — | — |
| 2024-11-29 | $53.49 | $53.49 | 1,046,700 | — | — |
| 2024-11-27 | $53.74 | $53.74 | 2,037,800 | — | — |
| 2024-11-26 | $55.39 | $55.39 | 1,822,600 | — | — |
| 2024-11-25 | $55.50 | $55.50 | 3,673,600 | — | — |
| 2024-11-22 | $56.35 | $56.35 | 3,269,100 | — | — |
| 2024-11-21 | $54.88 | $54.88 | 2,854,400 | — | — |
| 2024-11-20 | $52.63 | $52.63 | 2,053,800 | — | — |
| 2024-11-19 | $52.23 | $52.23 | 3,359,100 | — | — |
| 2024-11-18 | $49.49 | $49.49 | 1,923,800 | — | — |
| 2024-11-15 | $49.51 | $49.51 | 2,263,200 | — | — |
| 2024-11-14 | $50.91 | $50.91 | 2,428,800 | — | — |
| 2024-11-13 | $52.86 | $52.86 | 3,576,700 | — | — |
| 2024-11-12 | $52.34 | $52.34 | 2,404,000 | — | — |
| 2024-11-11 | $52.52 | $52.52 | 2,111,000 | — | — |
| 2024-11-08 | $52.72 | $52.72 | 2,127,400 | — | — |
| 2024-11-07 | $51.77 | $51.77 | 2,374,900 | — | — |
| 2024-11-06 | $50.26 | $50.26 | 4,709,100 | — | — |
| 2024-11-05 | $48.24 | $48.24 | 2,133,000 | — | — |
| 2024-11-04 | $46.66 | $46.66 | 1,591,000 | — | — |
| 2024-11-01 | $46.22 | $46.22 | 2,979,500 | — | — |
| 2024-10-31 | $47.79 | $47.79 | 1,901,400 | — | — |
| 2024-10-30 | $49.35 | $49.35 | 1,821,800 | — | — |
| 2024-10-29 | $48.58 | $48.58 | 1,275,500 | — | — |
| 2024-10-28 | $47.59 | $47.59 | 1,304,700 | — | — |
| 2024-10-25 | $47.69 | $47.69 | 1,689,200 | — | — |
| 2024-10-24 | $48.27 | $48.27 | 1,577,000 | — | — |
| 2024-10-23 | $47.27 | $47.27 | 2,041,300 | — | — |
| 2024-10-22 | $46.64 | $46.64 | 3,528,100 | — | — |
| 2024-10-21 | $49.14 | $49.14 | 1,641,800 | — | — |
| 2024-10-18 | $50.00 | $50.00 | 1,520,000 | — | — |
| 2024-10-17 | $49.17 | $49.17 | 1,280,200 | — | — |
| 2024-10-16 | $49.50 | $49.50 | 1,951,900 | — | — |
| 2024-10-15 | $50.27 | $50.27 | 1,786,200 | — | — |
| 2024-10-14 | $50.49 | $50.49 | 1,933,300 | — | — |
| 2024-10-11 | $50.50 | $50.50 | 2,466,100 | — | — |
| 2024-10-10 | $50.61 | $50.61 | 5,040,100 | — | — |
| 2024-10-09 | $47.93 | $47.93 | 1,715,300 | — | — |
| 2024-10-08 | $47.26 | $47.26 | 1,868,800 | — | — |
| 2024-10-07 | $47.78 | $47.78 | 2,153,400 | — | — |
| 2024-10-04 | $47.60 | $47.60 | 2,228,500 | — | — |
| 2024-10-03 | $45.73 | $45.73 | 2,690,500 | — | — |
| 2024-10-02 | $45.65 | $45.65 | 3,380,600 | — | — |
| 2024-10-01 | $46.74 | $46.74 | 3,152,600 | — | — |
| 2024-09-30 | $48.12 | $48.12 | 4,418,100 | — | — |
| 2024-09-27 | $47.52 | $47.52 | 2,632,600 | — | — |
| 2024-09-26 | $48.54 | $48.54 | 2,426,100 | — | — |
| 2024-09-25 | $49.38 | $49.38 | 2,318,300 | — | — |
| 2024-09-24 | $49.75 | $49.75 | 2,500,900 | — | — |
| 2024-09-23 | $49.47 | $49.47 | 2,793,300 | — | — |
| 2024-09-20 | $49.39 | $49.39 | 7,912,300 | — | — |
| 2024-09-19 | $47.60 | $47.60 | 4,473,100 | — | — |
| 2024-09-18 | $47.55 | $47.55 | 5,332,400 | — | — |
| 2024-09-17 | $47.55 | $47.55 | 6,587,200 | — | — |
| 2024-09-16 | $46.94 | $46.94 | 5,968,200 | — | — |
| 2024-09-13 | $47.44 | $47.44 | 4,183,300 | — | — |
| 2024-09-12 | $46.27 | $46.27 | 4,084,800 | — | — |
| 2024-09-11 | $46.03 | $46.03 | 10,491,800 | — | — |
| 2024-09-10 | $47.29 | $47.29 | 4,252,100 | — | — |
| 2024-09-09 | $46.14 | $46.14 | 8,111,500 | — | — |
| 2024-09-06 | $44.02 | $44.02 | 12,523,400 | — | — |
| 2024-09-05 | $38.75 | $38.75 | 4,535,200 | — | — |
| 2024-09-04 | $38.66 | $38.66 | 2,774,100 | — | — |
| 2024-09-03 | $39.21 | $39.21 | 3,046,900 | — | — |
| 2024-08-30 | $41.07 | $41.07 | 3,483,100 | — | — |
| 2024-08-29 | $40.61 | $40.61 | 2,074,400 | — | — |
| 2024-08-28 | $41.25 | $41.25 | 2,389,200 | — | — |
| 2024-08-27 | $41.98 | $41.98 | 4,381,600 | — | — |
| 2024-08-26 | $41.55 | $41.55 | 2,128,400 | — | — |
| 2024-08-23 | $41.69 | $41.69 | 2,124,700 | — | — |
| 2024-08-22 | $40.86 | $40.86 | 3,212,500 | — | — |
| 2024-08-21 | $41.27 | $41.27 | 2,733,900 | — | — |
| 2024-08-20 | $40.72 | $40.72 | 2,675,800 | — | — |
| 2024-08-19 | $40.34 | $40.34 | 2,544,800 | — | — |
| 2024-08-16 | $39.33 | $39.33 | 2,723,000 | — | — |
| 2024-08-15 | $39.28 | $39.28 | 2,987,200 | — | — |
| 2024-08-14 | $39.74 | $39.74 | 3,481,600 | — | — |
| 2024-08-13 | $39.83 | $39.83 | 3,735,900 | — | — |
| 2024-08-12 | $38.18 | $38.18 | 1,375,100 | — | — |
| 2024-08-09 | $38.23 | $38.23 | 2,226,400 | — | — |
| 2024-08-08 | $38.37 | $38.37 | 2,191,500 | — | — |
| 2024-08-07 | $35.81 | $35.81 | 2,431,100 | — | — |
| 2024-08-06 | $36.82 | $36.82 | 2,536,800 | — | — |
| 2024-08-05 | $35.56 | $35.56 | 4,234,600 | — | — |
| 2024-08-02 | $35.40 | $35.40 | 3,828,700 | — | — |
| 2024-08-01 | $36.66 | $36.66 | 2,896,000 | — | — |
| 2024-07-31 | $38.28 | $38.28 | 2,703,100 | — | — |
| 2024-07-30 | $36.94 | $36.94 | 1,967,800 | — | — |
| 2024-07-29 | $36.71 | $36.71 | 1,461,800 | — | — |
| 2024-07-26 | $37.51 | $37.51 | 1,676,400 | — | — |
| 2024-07-25 | $37.12 | $37.12 | 2,559,500 | — | — |
| 2024-07-24 | $35.41 | $35.41 | 2,790,800 | — | — |
| 2024-07-23 | $37.86 | $37.86 | 2,329,400 | — | — |
| 2024-07-22 | $37.12 | $37.12 | 1,763,800 | — | — |
| 2024-07-19 | $35.73 | $35.73 | 1,511,800 | — | — |
| 2024-07-18 | $35.35 | $35.35 | 3,798,200 | — | — |
| 2024-07-17 | $37.11 | $37.11 | 4,155,700 | — | — |
| 2024-07-16 | $38.26 | $38.26 | 1,823,900 | — | — |
| 2024-07-15 | $37.65 | $37.65 | 2,509,600 | — | — |
| 2024-07-12 | $37.51 | $37.51 | 2,721,300 | — | — |
| 2024-07-11 | $36.26 | $36.26 | 2,756,000 | — | — |
| 2024-07-10 | $35.18 | $35.18 | 2,018,300 | — | — |
| 2024-07-09 | $35.13 | $35.13 | 4,235,300 | — | — |
| 2024-07-08 | $36.13 | $36.13 | 2,926,700 | — | — |
| 2024-07-05 | $36.73 | $36.73 | 2,348,200 | — | — |
| 2024-07-03 | $35.67 | $35.67 | 1,537,400 | — | — |
| 2024-07-02 | $35.47 | $35.47 | 4,291,400 | — | — |
| 2024-07-01 | $34.85 | $34.85 | 4,324,100 | — | — |
| 2024-06-28 | $33.70 | $33.70 | 9,502,900 | — | — |
| 2024-06-27 | $32.63 | $32.63 | 5,739,800 | — | — |
| 2024-06-26 | $31.15 | $31.15 | 5,488,600 | — | — |
| 2024-06-25 | $29.84 | $29.84 | 3,475,900 | — | — |
| 2024-06-24 | $29.42 | $29.42 | 3,561,200 | — | — |
| 2024-06-21 | $29.32 | $29.32 | 6,365,600 | — | — |
| 2024-06-20 | $29.60 | $29.60 | 5,200,100 | — | — |
| 2024-06-18 | $29.61 | $29.61 | 6,325,200 | — | — |
| 2024-06-17 | $28.28 | $28.28 | 6,785,100 | — | — |
| 2024-06-14 | $28.07 | $28.07 | 3,266,300 | — | — |
| 2024-06-13 | $28.60 | $28.60 | 5,833,500 | — | — |
| 2024-06-12 | $29.41 | $29.41 | 5,125,600 | — | — |
| 2024-06-11 | $29.65 | $29.65 | 7,040,100 | — | — |
| 2024-06-10 | $30.95 | $30.95 | 6,758,700 | — | — |
| 2024-06-07 | $30.56 | $30.56 | 19,097,600 | — | — |
| 2024-06-06 | $34.86 | $34.86 | 7,338,600 | — | — |
| 2024-06-05 | $34.00 | $34.00 | 4,412,400 | — | — |
| 2024-06-04 | $33.45 | $33.45 | 3,985,800 | — | — |
| 2024-06-03 | $34.11 | $34.11 | 3,897,200 | — | — |
| 2024-05-31 | $33.93 | $33.93 | 9,593,500 | — | — |
| 2024-05-30 | $35.26 | $35.26 | 4,609,000 | — | — |
| 2024-05-29 | $37.63 | $37.63 | 2,193,500 | — | — |
| 2024-05-28 | $37.82 | $37.82 | 4,382,300 | — | — |
| 2024-05-24 | $39.37 | $39.37 | 3,015,200 | — | — |
| 2024-05-23 | $39.47 | $39.47 | 2,378,600 | — | — |
| 2024-05-22 | $40.46 | $40.46 | 1,579,900 | — | — |
| 2024-05-21 | $40.95 | $40.95 | 1,366,800 | — | — |
| 2024-05-20 | $41.14 | $41.14 | 1,755,300 | — | — |
| 2024-05-17 | $40.90 | $40.90 | 2,835,200 | — | — |
| 2024-05-16 | $40.62 | $40.62 | 2,857,200 | — | — |
| 2024-05-15 | $42.06 | $42.06 | 4,147,300 | — | — |
| 2024-05-14 | $39.55 | $39.55 | 2,715,000 | — | — |
| 2024-05-13 | $39.46 | $39.46 | 2,570,900 | — | — |
| 2024-05-10 | $39.84 | $39.84 | 2,777,600 | — | — |
| 2024-05-09 | $39.75 | $39.75 | 2,753,400 | — | — |
| 2024-05-08 | $38.41 | $38.41 | 2,146,600 | — | — |
| 2024-05-07 | $38.27 | $38.27 | 2,297,000 | — | — |
| 2024-05-06 | $38.97 | $38.97 | 2,093,500 | — | — |
| 2024-05-03 | $38.03 | $38.03 | 2,550,500 | — | — |
| 2024-05-02 | $36.82 | $36.82 | 3,478,700 | — | — |
| 2024-05-01 | $35.25 | $35.25 | 3,333,800 | — | — |
| 2024-04-30 | $34.93 | $34.93 | 3,224,800 | — | — |
| 2024-04-29 | $35.70 | $35.70 | 2,696,800 | — | — |
| 2024-04-26 | $35.99 | $35.99 | 2,864,100 | — | — |
| 2024-04-25 | $34.39 | $34.39 | 3,215,300 | — | — |
| 2024-04-24 | $34.65 | $34.65 | 4,546,700 | — | — |
| 2024-04-23 | $33.71 | $33.71 | 4,894,500 | — | — |
| 2024-04-22 | $31.35 | $31.35 | 3,151,400 | — | — |
| 2024-04-19 | $30.15 | $30.15 | 2,051,100 | — | — |
| 2024-04-18 | $31.01 | $31.01 | 3,380,700 | — | — |
| 2024-04-17 | $30.97 | $30.97 | 2,503,700 | — | — |
| 2024-04-16 | $30.94 | $30.94 | 4,430,700 | — | — |
| 2024-04-15 | $30.43 | $30.43 | 3,442,300 | — | — |
| 2024-04-12 | $31.88 | $31.88 | 2,400,000 | — | — |
| 2024-04-11 | $32.40 | $32.40 | 2,623,500 | — | — |
| 2024-04-10 | $32.36 | $32.36 | 1,947,300 | — | — |
| 2024-04-09 | $33.44 | $33.44 | 2,044,600 | — | — |
| 2024-04-08 | $33.75 | $33.75 | 1,307,700 | — | — |
| 2024-04-05 | $33.89 | $33.89 | 2,132,200 | — | — |
| 2024-04-04 | $33.75 | $33.75 | 2,336,000 | — | — |
| 2024-04-03 | $34.48 | $34.48 | 2,459,300 | — | — |
| 2024-04-02 | $35.52 | $35.52 | 3,886,500 | — | — |
| 2024-04-01 | $36.00 | $36.00 | 3,561,600 | — | — |
| 2024-03-28 | $37.79 | $37.79 | 2,462,400 | — | — |
| 2024-03-27 | $38.39 | $38.39 | 2,989,400 | — | — |
| 2024-03-26 | $39.40 | $39.40 | 5,391,100 | — | — |
| 2024-03-25 | $38.54 | $38.54 | 4,102,700 | — | — |
| 2024-03-22 | $37.10 | $37.10 | 3,113,100 | — | — |
| 2024-03-21 | $37.18 | $37.18 | 6,279,300 | — | — |
| 2024-03-20 | $36.00 | $36.00 | 7,918,300 | — | — |
| 2024-03-19 | $36.80 | $36.80 | 3,018,800 | — | — |
| 2024-03-18 | $36.95 | $36.95 | 3,254,600 | — | — |
| 2024-03-15 | $35.76 | $35.76 | 8,615,300 | — | — |
| 2024-03-14 | $36.87 | $36.87 | 4,052,600 | — | — |
| 2024-03-13 | $38.36 | $38.36 | 3,376,500 | — | — |
| 2024-03-12 | $39.07 | $39.07 | 4,606,000 | — | — |
| 2024-03-11 | $38.35 | $38.35 | 7,232,000 | — | — |
| 2024-03-08 | $39.16 | $39.16 | 17,657,600 | — | — |
| 2024-03-07 | $34.36 | $34.36 | 7,484,700 | — | — |
| 2024-03-06 | $33.35 | $33.35 | 3,810,600 | — | — |
| 2024-03-05 | $32.80 | $32.80 | 6,110,800 | — | — |
| 2024-03-04 | $35.90 | $35.90 | 5,337,700 | — | — |
| 2024-03-01 | $34.99 | $34.99 | 5,151,900 | — | — |
| 2024-02-29 | $34.55 | $34.55 | 14,216,800 | — | — |
| 2024-02-28 | $33.21 | $33.21 | 2,831,000 | — | — |
| 2024-02-27 | $33.78 | $33.78 | 2,405,200 | — | — |
| 2024-02-26 | $33.49 | $33.49 | 2,278,600 | — | — |
| 2024-02-23 | $33.31 | $33.31 | 2,289,500 | — | — |
| 2024-02-22 | $32.69 | $32.69 | 2,327,700 | — | — |
| 2024-02-21 | $31.57 | $31.57 | 2,400,200 | — | — |
| 2024-02-20 | $32.93 | $32.93 | 3,251,700 | — | — |
| 2024-02-16 | $34.44 | $34.44 | 3,421,800 | — | — |
| 2024-02-15 | $34.98 | $34.98 | 1,970,600 | — | — |
| 2024-02-14 | $34.59 | $34.59 | 2,354,500 | — | — |
| 2024-02-13 | $32.67 | $32.67 | 3,936,500 | — | — |
| 2024-02-12 | $34.49 | $34.49 | 4,997,900 | — | — |
| 2024-02-09 | $35.47 | $35.47 | 3,747,900 | — | — |
| 2024-02-08 | $34.31 | $34.31 | 3,977,000 | — | — |
| 2024-02-07 | $32.41 | $32.41 | 2,272,200 | — | — |
| 2024-02-06 | $31.72 | $31.72 | 2,264,700 | — | — |
| 2024-02-05 | $31.77 | $31.77 | 2,342,900 | — | — |
| 2024-02-02 | $32.51 | $32.51 | 3,204,600 | — | — |
| 2024-02-01 | $31.63 | $31.63 | 1,726,700 | — | — |
| 2024-01-31 | $31.40 | $31.40 | 2,888,800 | — | — |
| 2024-01-30 | $32.09 | $32.09 | 3,052,700 | — | — |
| 2024-01-29 | $32.29 | $32.29 | 3,221,700 | — | — |
| 2024-01-26 | $30.85 | $30.85 | 2,348,000 | — | — |
| 2024-01-25 | $31.07 | $31.07 | 2,955,600 | — | — |
| 2024-01-24 | $31.26 | $31.26 | 2,517,200 | — | — |
| 2024-01-23 | $32.57 | $32.57 | 3,693,300 | — | — |
| 2024-01-22 | $33.30 | $33.30 | 4,285,400 | — | — |
| 2024-01-19 | $32.26 | $32.26 | 1,806,400 | — | — |
| 2024-01-18 | $31.85 | $31.85 | 2,565,500 | — | — |
| 2024-01-17 | $32.36 | $32.36 | 3,380,700 | — | — |
| 2024-01-16 | $33.63 | $33.63 | 3,432,500 | — | — |
| 2024-01-12 | $33.17 | $33.17 | 1,709,000 | — | — |
| 2024-01-11 | $33.25 | $33.25 | 2,436,800 | — | — |
| 2024-01-10 | $32.86 | $32.86 | 2,365,000 | — | — |
| 2024-01-09 | $32.95 | $32.95 | 2,607,700 | — | — |
| 2024-01-08 | $32.23 | $32.23 | 2,794,600 | — | — |
| 2024-01-05 | $30.50 | $30.50 | 1,473,100 | — | — |
| 2024-01-04 | $30.17 | $30.17 | 1,784,800 | — | — |
| 2024-01-03 | $30.32 | $30.32 | 2,601,600 | — | — |
| 2024-01-02 | $31.38 | $31.38 | 3,477,200 | — | — |