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
- 2005-05-05 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 | $51.48 | $107.92 | 653,700 | — | — |
| 2024-12-30 | $51.67 | $108.32 | 509,800 | — | — |
| 2024-12-27 | $51.96 | $108.93 | 427,700 | — | — |
| 2024-12-26 | $52.00 | $109.01 | 339,500 | — | — |
| 2024-12-24 | $51.92 | $108.84 | 436,600 | — | — |
| 2024-12-23 | $52.26 | $109.56 | 611,400 | — | — |
| 2024-12-20 | $52.04 | $109.10 | 2,505,000 | — | — |
| 2024-12-19 | $50.49 | $105.85 | 1,081,900 | — | — |
| 2024-12-18 | $50.76 | $106.41 | 1,267,200 | — | — |
| 2024-12-17 | $52.74 | $110.56 | 895,300 | — | — |
| 2024-12-16 | $53.41 | $111.97 | 927,300 | — | — |
| 2024-12-13 | $53.00 | $111.11 | 768,200 | — | — |
| 2024-12-12 | $53.52 | $112.20 | 652,500 | — | — |
| 2024-12-11 | $54.04 | $113.29 | 1,188,900 | — | — |
| 2024-12-10 | $53.07 | $111.26 | 1,166,600 | — | — |
| 2024-12-09 | $54.66 | $114.59 | 779,600 | — | — |
| 2024-12-06 | $56.72 | $118.91 | 815,300 | — | — |
| 2024-12-05 | $55.82 | $117.02 | 651,900 | — | — |
| 2024-12-04 | $56.68 | $118.82 | 519,800 | — | — |
| 2024-12-03 | $56.64 | $118.74 | 382,100 | — | — |
| 2024-12-02 | $57.11 | $119.72 | 477,800 | — | — |
| 2024-11-29 | $58.07 | $121.74 | 277,900 | — | — |
| 2024-11-27 | $57.72 | $121.00 | 760,700 | — | — |
| 2024-11-26 | $58.16 | $121.93 | 918,000 | — | — |
| 2024-11-25 | $59.66 | $125.07 | 804,300 | — | — |
| 2024-11-22 | $57.70 | $120.96 | 797,000 | — | — |
| 2024-11-21 | $57.12 | $119.75 | 1,056,000 | — | — |
| 2024-11-20 | $54.95 | $115.20 | 399,800 | — | — |
| 2024-11-19 | $55.00 | $115.30 | 579,600 | — | — |
| 2024-11-18 | $54.98 | $115.26 | 366,100 | — | — |
| 2024-11-15 | $55.00 | $115.30 | 415,100 | — | — |
| 2024-11-14 | $55.76 | $116.89 | 569,800 | — | — |
| 2024-11-13 | $54.95 | $115.20 | 861,500 | — | — |
| 2024-11-12 | $56.09 | $117.59 | 704,700 | — | — |
| 2024-11-11 | $57.96 | $121.51 | 1,090,600 | — | — |
| 2024-11-08 | $58.44 | $122.51 | 1,294,200 | — | — |
| 2024-11-07 | $58.78 | $122.18 | 1,329,300 | — | — |
| 2024-11-06 | $61.01 | $126.81 | 2,997,100 | — | — |
| 2024-11-05 | $53.18 | $110.54 | 884,100 | — | — |
| 2024-11-04 | $52.45 | $109.02 | 1,099,700 | — | — |
| 2024-11-01 | $53.31 | $110.81 | 1,001,100 | — | — |
| 2024-10-31 | $52.99 | $110.14 | 1,786,900 | — | — |
| 2024-10-30 | $50.69 | $105.36 | 528,500 | — | — |
| 2024-10-29 | $51.31 | $106.65 | 553,200 | — | — |
| 2024-10-28 | $51.67 | $107.40 | 775,600 | — | — |
| 2024-10-25 | $51.12 | $106.26 | 505,000 | — | — |
| 2024-10-24 | $50.88 | $105.76 | 813,500 | — | — |
| 2024-10-23 | $51.11 | $106.23 | 792,100 | — | — |
| 2024-10-22 | $52.54 | $109.21 | 483,700 | — | — |
| 2024-10-21 | $52.64 | $109.41 | 281,500 | — | — |
| 2024-10-18 | $53.41 | $111.02 | 695,700 | — | — |
| 2024-10-17 | $53.59 | $111.39 | 532,700 | — | — |
| 2024-10-16 | $54.30 | $112.87 | 768,400 | — | — |
| 2024-10-15 | $53.10 | $110.37 | 602,400 | — | — |
| 2024-10-14 | $52.19 | $108.48 | 753,400 | — | — |
| 2024-10-11 | $52.70 | $109.54 | 1,183,700 | — | — |
| 2024-10-10 | $50.01 | $103.95 | 542,800 | — | — |
| 2024-10-09 | $49.50 | $102.89 | 599,600 | — | — |
| 2024-10-08 | $48.35 | $100.50 | 553,200 | — | — |
| 2024-10-07 | $48.48 | $100.77 | 388,300 | — | — |
| 2024-10-04 | $49.09 | $102.04 | 285,700 | — | — |
| 2024-10-03 | $48.38 | $100.56 | 687,100 | — | — |
| 2024-10-02 | $48.64 | $101.10 | 471,700 | — | — |
| 2024-10-01 | $49.16 | $102.18 | 519,200 | — | — |
| 2024-09-30 | $50.38 | $104.72 | 606,200 | — | — |
| 2024-09-27 | $50.43 | $104.82 | 301,000 | — | — |
| 2024-09-26 | $50.31 | $104.57 | 402,400 | — | — |
| 2024-09-25 | $50.15 | $104.24 | 375,800 | — | — |
| 2024-09-24 | $51.03 | $106.07 | 326,200 | — | — |
| 2024-09-23 | $50.49 | $104.95 | 397,000 | — | — |
| 2024-09-20 | $50.37 | $104.70 | 846,100 | — | — |
| 2024-09-19 | $50.69 | $105.36 | 673,500 | — | — |
| 2024-09-18 | $49.76 | $103.43 | 637,300 | — | — |
| 2024-09-17 | $49.71 | $103.32 | 741,900 | — | — |
| 2024-09-16 | $48.88 | $101.60 | 307,300 | — | — |
| 2024-09-13 | $47.77 | $99.29 | 486,900 | — | — |
| 2024-09-12 | $46.10 | $95.82 | 1,037,400 | — | — |
| 2024-09-11 | $45.57 | $94.72 | 780,600 | — | — |
| 2024-09-10 | $46.57 | $96.80 | 456,500 | — | — |
| 2024-09-09 | $46.93 | $97.55 | 758,400 | — | — |
| 2024-09-06 | $47.44 | $98.61 | 583,400 | — | — |
| 2024-09-05 | $48.31 | $100.41 | 395,700 | — | — |
| 2024-09-04 | $48.24 | $100.27 | 342,200 | — | — |
| 2024-09-03 | $48.25 | $100.29 | 1,069,800 | — | — |
| 2024-08-30 | $50.11 | $104.16 | 804,600 | — | — |
| 2024-08-29 | $48.94 | $101.72 | 438,500 | — | — |
| 2024-08-28 | $48.64 | $101.10 | 610,400 | — | — |
| 2024-08-27 | $49.61 | $103.12 | 364,000 | — | — |
| 2024-08-26 | $49.60 | $103.10 | 558,600 | — | — |
| 2024-08-23 | $49.88 | $103.68 | 615,800 | — | — |
| 2024-08-22 | $48.41 | $100.62 | 500,600 | — | — |
| 2024-08-21 | $48.38 | $100.56 | 467,800 | — | — |
| 2024-08-20 | $47.51 | $98.75 | 435,900 | — | — |
| 2024-08-19 | $47.90 | $99.56 | 548,500 | — | — |
| 2024-08-16 | $47.99 | $99.75 | 395,700 | — | — |
| 2024-08-15 | $47.86 | $99.48 | 1,218,800 | — | — |
| 2024-08-14 | $46.30 | $96.24 | 542,900 | — | — |
| 2024-08-13 | $44.88 | $93.29 | 588,000 | — | — |
| 2024-08-12 | $44.47 | $92.43 | 528,300 | — | — |
| 2024-08-09 | $45.40 | $94.37 | 719,000 | — | — |
| 2024-08-08 | $44.53 | $92.56 | 511,800 | — | — |
| 2024-08-07 | $43.42 | $90.25 | 596,300 | — | — |
| 2024-08-06 | $44.28 | $92.04 | 880,000 | — | — |
| 2024-08-05 | $42.60 | $88.55 | 1,128,500 | — | — |
| 2024-08-02 | $44.30 | $91.04 | 870,600 | — | — |
| 2024-08-01 | $46.68 | $95.93 | 797,700 | — | — |
| 2024-07-31 | $49.17 | $101.05 | 1,215,300 | — | — |
| 2024-07-30 | $48.16 | $98.97 | 889,700 | — | — |
| 2024-07-29 | $47.68 | $97.99 | 1,317,600 | — | — |
| 2024-07-26 | $48.43 | $99.53 | 1,449,900 | — | — |
| 2024-07-25 | $48.48 | $99.63 | 2,278,200 | — | — |
| 2024-07-24 | $43.31 | $89.01 | 1,211,800 | — | — |
| 2024-07-23 | $43.99 | $90.40 | 1,142,800 | — | — |
| 2024-07-22 | $43.73 | $89.87 | 1,168,700 | — | — |
| 2024-07-19 | $44.80 | $92.07 | 791,500 | — | — |
| 2024-07-18 | $45.01 | $92.50 | 1,116,800 | — | — |
| 2024-07-17 | $45.49 | $93.49 | 1,494,700 | — | — |
| 2024-07-16 | $45.31 | $93.12 | 1,619,300 | — | — |
| 2024-07-15 | $43.58 | $89.56 | 1,147,600 | — | — |
| 2024-07-12 | $41.44 | $85.16 | 790,500 | — | — |
| 2024-07-11 | $41.30 | $84.88 | 886,200 | — | — |
| 2024-07-10 | $39.89 | $81.98 | 1,250,900 | — | — |
| 2024-07-09 | $39.91 | $82.02 | 1,126,700 | — | — |
| 2024-07-08 | $39.82 | $81.83 | 1,098,800 | — | — |
| 2024-07-05 | $39.55 | $81.28 | 1,017,800 | — | — |
| 2024-07-03 | $39.01 | $80.17 | 632,500 | — | — |
| 2024-07-02 | $39.10 | $80.35 | 728,200 | — | — |
| 2024-07-01 | $38.76 | $79.66 | 1,325,500 | — | — |
| 2024-06-28 | $38.18 | $78.46 | 4,735,200 | — | — |
| 2024-06-27 | $36.44 | $74.89 | 769,700 | — | — |
| 2024-06-26 | $35.75 | $73.47 | 638,900 | — | — |
| 2024-06-25 | $36.39 | $74.78 | 651,400 | — | — |
| 2024-06-24 | $37.03 | $76.10 | 1,108,800 | — | — |
| 2024-06-21 | $36.40 | $74.81 | 1,161,800 | — | — |
| 2024-06-20 | $37.71 | $77.50 | 957,100 | — | — |
| 2024-06-18 | $37.67 | $77.42 | 755,400 | — | — |
| 2024-06-17 | $36.90 | $75.83 | 1,637,000 | — | — |
| 2024-06-14 | $36.65 | $75.32 | 1,246,600 | — | — |
| 2024-06-13 | $37.47 | $77.00 | 529,700 | — | — |
| 2024-06-12 | $38.27 | $78.65 | 541,400 | — | — |
| 2024-06-11 | $37.88 | $77.85 | 779,600 | — | — |
| 2024-06-10 | $38.19 | $78.48 | 507,900 | — | — |
| 2024-06-07 | $38.25 | $78.61 | 518,300 | — | — |
| 2024-06-06 | $38.41 | $78.94 | 487,100 | — | — |
| 2024-06-05 | $39.36 | $80.89 | 572,300 | — | — |
| 2024-06-04 | $39.29 | $80.74 | 425,100 | — | — |
| 2024-06-03 | $40.00 | $82.20 | 517,500 | — | — |
| 2024-05-31 | $40.23 | $82.68 | 3,383,400 | — | — |
| 2024-05-30 | $41.08 | $84.42 | 581,700 | — | — |
| 2024-05-29 | $40.47 | $83.17 | 775,900 | — | — |
| 2024-05-28 | $41.15 | $84.57 | 1,285,000 | — | — |
| 2024-05-24 | $41.60 | $85.49 | 566,400 | — | — |
| 2024-05-23 | $40.63 | $83.50 | 525,000 | — | — |
| 2024-05-22 | $40.76 | $83.77 | 578,200 | — | — |
| 2024-05-21 | $41.16 | $84.59 | 563,200 | — | — |
| 2024-05-20 | $40.98 | $84.22 | 646,400 | — | — |
| 2024-05-17 | $40.81 | $83.87 | 562,200 | — | — |
| 2024-05-16 | $40.69 | $83.62 | 494,100 | — | — |
| 2024-05-15 | $40.13 | $82.47 | 1,052,300 | — | — |
| 2024-05-14 | $39.51 | $81.20 | 513,800 | — | — |
| 2024-05-13 | $38.77 | $79.68 | 518,100 | — | — |
| 2024-05-10 | $38.68 | $79.49 | 610,200 | — | — |
| 2024-05-09 | $38.95 | $80.05 | 832,300 | — | — |
| 2024-05-08 | $38.98 | $80.11 | 500,300 | — | — |
| 2024-05-07 | $38.83 | $79.80 | 787,100 | — | — |
| 2024-05-06 | $39.82 | $81.83 | 309,800 | — | — |
| 2024-05-03 | $39.05 | $80.25 | 462,400 | — | — |
| 2024-05-02 | $39.27 | $79.68 | 447,200 | — | — |
| 2024-05-01 | $38.22 | $77.55 | 673,100 | — | — |
| 2024-04-30 | $38.50 | $78.11 | 472,500 | — | — |
| 2024-04-29 | $39.40 | $79.94 | 977,100 | — | — |
| 2024-04-26 | $38.99 | $79.11 | 798,600 | — | — |
| 2024-04-25 | $38.89 | $78.90 | 1,441,800 | — | — |
| 2024-04-24 | $39.30 | $79.74 | 1,106,700 | — | — |
| 2024-04-23 | $39.63 | $80.41 | 727,700 | — | — |
| 2024-04-22 | $38.50 | $78.11 | 898,700 | — | — |
| 2024-04-19 | $37.91 | $76.92 | 796,300 | — | — |
| 2024-04-18 | $37.83 | $76.75 | 463,400 | — | — |
| 2024-04-17 | $37.44 | $75.96 | 828,800 | — | — |
| 2024-04-16 | $37.13 | $75.33 | 682,900 | — | — |
| 2024-04-15 | $37.58 | $76.25 | 1,696,000 | — | — |
| 2024-04-12 | $38.37 | $77.85 | 663,400 | — | — |
| 2024-04-11 | $39.64 | $80.43 | 663,700 | — | — |
| 2024-04-10 | $39.87 | $80.89 | 620,100 | — | — |
| 2024-04-09 | $41.12 | $83.43 | 514,300 | — | — |
| 2024-04-08 | $41.23 | $83.65 | 384,400 | — | — |
| 2024-04-05 | $40.89 | $82.96 | 1,799,100 | — | — |
| 2024-04-04 | $40.15 | $81.46 | 987,500 | — | — |
| 2024-04-03 | $40.63 | $82.44 | 427,300 | — | — |
| 2024-04-02 | $40.30 | $81.77 | 495,900 | — | — |
| 2024-04-01 | $40.89 | $82.96 | 588,800 | — | — |
| 2024-03-28 | $41.87 | $84.95 | 1,223,100 | — | — |
| 2024-03-27 | $41.38 | $83.96 | 1,277,600 | — | — |
| 2024-03-26 | $40.07 | $81.30 | 548,100 | — | — |
| 2024-03-25 | $40.40 | $81.97 | 536,300 | — | — |
| 2024-03-22 | $40.14 | $81.44 | 605,500 | — | — |
| 2024-03-21 | $40.70 | $82.58 | 747,300 | — | — |
| 2024-03-20 | $39.76 | $80.67 | 1,809,100 | — | — |
| 2024-03-19 | $39.05 | $79.23 | 2,220,700 | — | — |
| 2024-03-18 | $38.63 | $78.38 | 1,017,300 | — | — |
| 2024-03-15 | $38.98 | $79.09 | 6,298,500 | — | — |
| 2024-03-14 | $38.74 | $78.60 | 798,300 | — | — |
| 2024-03-13 | $39.48 | $80.10 | 1,083,900 | — | — |
| 2024-03-12 | $38.26 | $77.63 | 1,260,300 | — | — |
| 2024-03-11 | $39.27 | $79.68 | 611,900 | — | — |
| 2024-03-08 | $39.50 | $80.14 | 666,500 | — | — |
| 2024-03-07 | $38.95 | $79.03 | 873,200 | — | — |
| 2024-03-06 | $38.90 | $78.93 | 1,766,600 | — | — |
| 2024-03-05 | $40.10 | $81.36 | 922,700 | — | — |
| 2024-03-04 | $39.80 | $80.75 | 1,975,100 | — | — |
| 2024-03-01 | $39.19 | $79.51 | 630,100 | — | — |
| 2024-02-29 | $38.54 | $78.19 | 954,800 | — | — |
| 2024-02-28 | $38.89 | $78.90 | 598,400 | — | — |
| 2024-02-27 | $38.94 | $79.01 | 770,100 | — | — |
| 2024-02-26 | $38.43 | $77.97 | 910,600 | — | — |
| 2024-02-23 | $38.55 | $78.22 | 1,173,600 | — | — |
| 2024-02-22 | $37.92 | $76.94 | 1,115,000 | — | — |
| 2024-02-21 | $37.87 | $76.84 | 832,800 | — | — |
| 2024-02-20 | $38.11 | $77.32 | 2,450,600 | — | — |
| 2024-02-16 | $37.86 | $76.82 | 890,600 | — | — |
| 2024-02-15 | $37.90 | $76.90 | 1,625,700 | — | — |
| 2024-02-14 | $37.22 | $75.52 | 831,000 | — | — |
| 2024-02-13 | $37.15 | $75.37 | 1,585,900 | — | — |
| 2024-02-12 | $38.55 | $78.22 | 1,589,700 | — | — |
| 2024-02-09 | $38.72 | $78.56 | 621,300 | — | — |
| 2024-02-08 | $39.05 | $78.22 | 842,600 | — | — |
| 2024-02-07 | $39.32 | $78.76 | 1,592,900 | — | — |
| 2024-02-06 | $39.36 | $78.84 | 1,672,200 | — | — |
| 2024-02-05 | $40.15 | $80.42 | 2,405,500 | — | — |
| 2024-02-02 | $40.99 | $82.10 | 951,600 | — | — |
| 2024-02-01 | $41.07 | $82.26 | 1,699,200 | — | — |
| 2024-01-31 | $38.98 | $78.07 | 1,796,700 | — | — |
| 2024-01-30 | $39.71 | $79.54 | 871,500 | — | — |
| 2024-01-29 | $39.88 | $79.88 | 1,003,600 | — | — |
| 2024-01-26 | $39.49 | $79.10 | 555,300 | — | — |
| 2024-01-25 | $39.55 | $79.22 | 739,600 | — | — |
| 2024-01-24 | $39.28 | $78.68 | 772,100 | — | — |
| 2024-01-23 | $39.36 | $78.84 | 966,400 | — | — |
| 2024-01-22 | $39.54 | $79.20 | 1,544,200 | — | — |
| 2024-01-19 | $38.74 | $77.59 | 562,300 | — | — |
| 2024-01-18 | $38.10 | $76.31 | 833,800 | — | — |
| 2024-01-17 | $38.30 | $76.71 | 1,007,800 | — | — |
| 2024-01-16 | $38.47 | $77.05 | 1,253,600 | — | — |
| 2024-01-12 | $38.14 | $76.39 | 861,400 | — | — |
| 2024-01-11 | $37.77 | $75.65 | 2,021,200 | — | — |
| 2024-01-10 | $37.39 | $74.89 | 804,200 | — | — |
| 2024-01-09 | $37.91 | $75.93 | 1,410,600 | — | — |
| 2024-01-08 | $38.20 | $76.51 | 1,115,800 | — | — |
| 2024-01-05 | $37.96 | $76.03 | 1,941,500 | — | — |
| 2024-01-04 | $37.55 | $75.21 | 2,147,500 | — | — |
| 2024-01-03 | $37.72 | $75.55 | 3,178,800 | — | — |
| 2024-01-02 | $36.12 | $72.35 | 1,512,600 | — | — |