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
- 2015-10-19 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 | $46.31 | $46.31 | 261,700 | — | — |
| 2024-12-30 | $45.70 | $45.70 | 332,900 | — | — |
| 2024-12-27 | $46.56 | $46.56 | 383,100 | — | — |
| 2024-12-26 | $47.06 | $47.06 | 322,300 | — | — |
| 2024-12-24 | $46.75 | $46.75 | 132,400 | — | — |
| 2024-12-23 | $46.99 | $46.99 | 432,100 | — | — |
| 2024-12-20 | $47.59 | $47.59 | 1,387,300 | — | — |
| 2024-12-19 | $47.49 | $47.49 | 666,700 | — | — |
| 2024-12-18 | $47.59 | $47.59 | 566,600 | — | — |
| 2024-12-17 | $49.94 | $49.94 | 542,900 | — | — |
| 2024-12-16 | $50.15 | $50.15 | 521,000 | — | — |
| 2024-12-13 | $51.50 | $51.50 | 515,200 | — | — |
| 2024-12-12 | $52.11 | $52.11 | 1,176,700 | — | — |
| 2024-12-11 | $51.49 | $51.49 | 874,500 | — | — |
| 2024-12-10 | $50.04 | $50.04 | 460,900 | — | — |
| 2024-12-09 | $49.98 | $49.98 | 550,200 | — | — |
| 2024-12-06 | $49.71 | $49.71 | 504,800 | — | — |
| 2024-12-05 | $50.50 | $50.50 | 496,300 | — | — |
| 2024-12-04 | $51.19 | $51.19 | 492,100 | — | — |
| 2024-12-03 | $51.62 | $51.62 | 410,700 | — | — |
| 2024-12-02 | $52.29 | $52.29 | 389,400 | — | — |
| 2024-11-29 | $52.50 | $52.50 | 269,300 | — | — |
| 2024-11-27 | $52.48 | $52.48 | 486,500 | — | — |
| 2024-11-26 | $50.69 | $50.69 | 486,100 | — | — |
| 2024-11-25 | $51.75 | $51.75 | 416,000 | — | — |
| 2024-11-22 | $51.32 | $51.32 | 400,600 | — | — |
| 2024-11-21 | $51.70 | $51.70 | 585,300 | — | — |
| 2024-11-20 | $50.05 | $50.05 | 396,000 | — | — |
| 2024-11-19 | $51.36 | $51.36 | 321,700 | — | — |
| 2024-11-18 | $52.53 | $52.53 | 536,000 | — | — |
| 2024-11-15 | $52.10 | $52.10 | 357,200 | — | — |
| 2024-11-14 | $52.32 | $52.32 | 505,500 | — | — |
| 2024-11-13 | $53.58 | $53.58 | 448,000 | — | — |
| 2024-11-12 | $53.00 | $53.00 | 631,100 | — | — |
| 2024-11-11 | $51.81 | $51.81 | 445,600 | — | — |
| 2024-11-08 | $51.63 | $51.63 | 341,500 | — | — |
| 2024-11-07 | $51.98 | $51.98 | 439,400 | — | — |
| 2024-11-06 | $52.10 | $52.10 | 840,300 | — | — |
| 2024-11-05 | $49.69 | $49.69 | 644,100 | — | — |
| 2024-11-04 | $49.01 | $49.01 | 818,800 | — | — |
| 2024-11-01 | $51.13 | $51.13 | 442,000 | — | — |
| 2024-10-31 | $51.62 | $51.62 | 523,300 | — | — |
| 2024-10-30 | $51.34 | $51.34 | 1,728,600 | — | — |
| 2024-10-29 | $52.97 | $52.97 | 679,600 | — | — |
| 2024-10-28 | $53.16 | $53.16 | 419,800 | — | — |
| 2024-10-25 | $53.00 | $53.00 | 248,600 | — | — |
| 2024-10-24 | $52.92 | $52.92 | 520,200 | — | — |
| 2024-10-23 | $53.00 | $53.00 | 327,800 | — | — |
| 2024-10-22 | $53.33 | $53.33 | 199,500 | — | — |
| 2024-10-21 | $52.77 | $52.77 | 402,700 | — | — |
| 2024-10-18 | $53.57 | $53.57 | 330,400 | — | — |
| 2024-10-17 | $53.22 | $53.22 | 245,800 | — | — |
| 2024-10-16 | $53.19 | $53.19 | 265,700 | — | — |
| 2024-10-15 | $53.67 | $53.67 | 275,900 | — | — |
| 2024-10-14 | $53.81 | $53.81 | 332,700 | — | — |
| 2024-10-11 | $52.53 | $52.53 | 210,600 | — | — |
| 2024-10-10 | $52.13 | $52.13 | 247,000 | — | — |
| 2024-10-09 | $52.09 | $52.09 | 466,300 | — | — |
| 2024-10-08 | $52.05 | $52.05 | 219,000 | — | — |
| 2024-10-07 | $52.68 | $52.68 | 295,200 | — | — |
| 2024-10-04 | $53.83 | $53.83 | 558,900 | — | — |
| 2024-10-03 | $53.21 | $53.21 | 607,300 | — | — |
| 2024-10-02 | $53.76 | $53.76 | 559,300 | — | — |
| 2024-10-01 | $52.60 | $52.60 | 266,400 | — | — |
| 2024-09-30 | $52.54 | $52.54 | 332,600 | — | — |
| 2024-09-27 | $52.52 | $52.52 | 380,000 | — | — |
| 2024-09-26 | $52.31 | $52.31 | 341,800 | — | — |
| 2024-09-25 | $51.72 | $51.72 | 422,800 | — | — |
| 2024-09-24 | $51.48 | $51.48 | 315,400 | — | — |
| 2024-09-23 | $51.31 | $51.31 | 304,700 | — | — |
| 2024-09-20 | $50.75 | $50.75 | 861,400 | — | — |
| 2024-09-19 | $51.23 | $51.23 | 481,600 | — | — |
| 2024-09-18 | $51.07 | $51.07 | 565,400 | — | — |
| 2024-09-17 | $51.00 | $51.00 | 854,100 | — | — |
| 2024-09-16 | $48.79 | $48.79 | 286,400 | — | — |
| 2024-09-13 | $48.53 | $48.53 | 384,100 | — | — |
| 2024-09-12 | $48.74 | $48.74 | 554,200 | — | — |
| 2024-09-11 | $47.45 | $47.45 | 429,000 | — | — |
| 2024-09-10 | $46.99 | $46.99 | 353,300 | — | — |
| 2024-09-09 | $47.09 | $47.09 | 474,300 | — | — |
| 2024-09-06 | $47.06 | $47.06 | 441,800 | — | — |
| 2024-09-05 | $47.01 | $47.01 | 497,600 | — | — |
| 2024-09-04 | $49.08 | $49.08 | 342,400 | — | — |
| 2024-09-03 | $49.58 | $49.58 | 493,000 | — | — |
| 2024-08-30 | $50.39 | $50.39 | 678,300 | — | — |
| 2024-08-29 | $50.24 | $50.24 | 728,100 | — | — |
| 2024-08-28 | $48.34 | $48.34 | 1,463,400 | — | — |
| 2024-08-27 | $46.60 | $46.60 | 364,000 | — | — |
| 2024-08-26 | $46.63 | $46.63 | 303,300 | — | — |
| 2024-08-23 | $46.60 | $46.60 | 545,100 | — | — |
| 2024-08-22 | $46.04 | $46.04 | 374,200 | — | — |
| 2024-08-21 | $46.30 | $46.30 | 379,600 | — | — |
| 2024-08-20 | $45.87 | $45.87 | 334,900 | — | — |
| 2024-08-19 | $45.98 | $45.98 | 511,700 | — | — |
| 2024-08-16 | $46.04 | $46.04 | 526,600 | — | — |
| 2024-08-15 | $46.28 | $46.28 | 487,000 | — | — |
| 2024-08-14 | $45.57 | $45.57 | 901,400 | — | — |
| 2024-08-13 | $44.23 | $44.23 | 493,700 | — | — |
| 2024-08-12 | $43.38 | $43.38 | 613,500 | — | — |
| 2024-08-09 | $43.95 | $43.95 | 761,300 | — | — |
| 2024-08-08 | $45.00 | $45.00 | 1,030,600 | — | — |
| 2024-08-07 | $44.70 | $44.70 | 829,200 | — | — |
| 2024-08-06 | $45.82 | $45.82 | 959,200 | — | — |
| 2024-08-05 | $45.25 | $45.25 | 1,150,500 | — | — |
| 2024-08-02 | $46.98 | $46.98 | 640,300 | — | — |
| 2024-08-01 | $48.32 | $48.32 | 1,218,900 | — | — |
| 2024-07-31 | $49.40 | $49.40 | 1,963,200 | — | — |
| 2024-07-30 | $51.30 | $51.30 | 1,999,800 | — | — |
| 2024-07-29 | $52.29 | $52.29 | 872,500 | — | — |
| 2024-07-26 | $53.61 | $53.61 | 409,200 | — | — |
| 2024-07-25 | $53.45 | $53.45 | 545,800 | — | — |
| 2024-07-24 | $53.77 | $53.77 | 586,100 | — | — |
| 2024-07-23 | $54.59 | $54.59 | 583,500 | — | — |
| 2024-07-22 | $54.26 | $54.26 | 525,500 | — | — |
| 2024-07-19 | $52.91 | $52.91 | 446,600 | — | — |
| 2024-07-18 | $53.10 | $53.10 | 332,200 | — | — |
| 2024-07-17 | $54.41 | $54.41 | 601,500 | — | — |
| 2024-07-16 | $53.97 | $53.97 | 699,500 | — | — |
| 2024-07-15 | $52.03 | $52.03 | 483,200 | — | — |
| 2024-07-12 | $51.43 | $51.43 | 673,500 | — | — |
| 2024-07-11 | $52.42 | $52.42 | 2,739,600 | — | — |
| 2024-07-10 | $49.99 | $49.99 | 795,700 | — | — |
| 2024-07-09 | $50.33 | $50.33 | 620,700 | — | — |
| 2024-07-08 | $51.64 | $51.64 | 463,100 | — | — |
| 2024-07-05 | $52.47 | $52.47 | 727,100 | — | — |
| 2024-07-03 | $52.79 | $52.79 | 306,300 | — | — |
| 2024-07-02 | $52.89 | $52.89 | 546,600 | — | — |
| 2024-07-01 | $54.48 | $54.48 | 398,200 | — | — |
| 2024-06-28 | $54.82 | $54.82 | 814,700 | — | — |
| 2024-06-27 | $54.83 | $54.83 | 313,100 | — | — |
| 2024-06-26 | $54.47 | $54.47 | 715,700 | — | — |
| 2024-06-25 | $53.58 | $53.58 | 531,900 | — | — |
| 2024-06-24 | $54.45 | $54.45 | 984,800 | — | — |
| 2024-06-21 | $56.16 | $56.16 | 890,300 | — | — |
| 2024-06-20 | $55.63 | $55.63 | 771,100 | — | — |
| 2024-06-18 | $53.42 | $53.42 | 583,000 | — | — |
| 2024-06-17 | $52.95 | $52.95 | 633,100 | — | — |
| 2024-06-14 | $52.68 | $52.68 | 350,800 | — | — |
| 2024-06-13 | $52.29 | $52.29 | 491,700 | — | — |
| 2024-06-12 | $52.81 | $52.81 | 498,000 | — | — |
| 2024-06-11 | $51.76 | $51.76 | 1,040,500 | — | — |
| 2024-06-10 | $52.81 | $52.81 | 1,285,700 | — | — |
| 2024-06-07 | $53.38 | $53.38 | 1,307,900 | — | — |
| 2024-06-06 | $52.80 | $52.80 | 3,091,400 | — | — |
| 2024-06-05 | $60.03 | $60.03 | 336,500 | — | — |
| 2024-06-04 | $60.50 | $60.50 | 282,700 | — | — |
| 2024-06-03 | $60.19 | $60.19 | 427,200 | — | — |
| 2024-05-31 | $61.07 | $61.07 | 289,900 | — | — |
| 2024-05-30 | $60.83 | $60.83 | 301,100 | — | — |
| 2024-05-29 | $60.47 | $60.47 | 351,700 | — | — |
| 2024-05-28 | $60.04 | $60.04 | 471,300 | — | — |
| 2024-05-24 | $59.60 | $59.60 | 403,700 | — | — |
| 2024-05-23 | $59.38 | $59.38 | 356,300 | — | — |
| 2024-05-22 | $60.57 | $60.57 | 367,000 | — | — |
| 2024-05-21 | $60.54 | $60.54 | 541,000 | — | — |
| 2024-05-20 | $61.28 | $61.28 | 288,600 | — | — |
| 2024-05-17 | $61.96 | $61.96 | 309,300 | — | — |
| 2024-05-16 | $62.88 | $62.88 | 472,400 | — | — |
| 2024-05-15 | $63.20 | $63.20 | 460,300 | — | — |
| 2024-05-14 | $61.43 | $61.43 | 356,400 | — | — |
| 2024-05-13 | $61.14 | $61.14 | 496,600 | — | — |
| 2024-05-10 | $62.10 | $62.10 | 278,400 | — | — |
| 2024-05-09 | $61.95 | $61.95 | 504,400 | — | — |
| 2024-05-08 | $62.41 | $62.41 | 456,800 | — | — |
| 2024-05-07 | $63.12 | $63.12 | 696,700 | — | — |
| 2024-05-06 | $62.60 | $62.60 | 678,800 | — | — |
| 2024-05-03 | $64.15 | $64.15 | 891,500 | — | — |
| 2024-05-02 | $62.92 | $62.92 | 1,500,600 | — | — |
| 2024-05-01 | $62.62 | $62.62 | 2,494,400 | — | — |
| 2024-04-30 | $55.75 | $55.75 | 864,900 | — | — |
| 2024-04-29 | $56.17 | $56.17 | 714,100 | — | — |
| 2024-04-26 | $55.53 | $55.53 | 553,300 | — | — |
| 2024-04-25 | $55.10 | $55.10 | 536,700 | — | — |
| 2024-04-24 | $55.94 | $55.94 | 977,300 | — | — |
| 2024-04-23 | $55.02 | $55.02 | 661,200 | — | — |
| 2024-04-22 | $54.01 | $54.01 | 733,700 | — | — |
| 2024-04-19 | $52.33 | $52.33 | 451,800 | — | — |
| 2024-04-18 | $52.76 | $52.76 | 537,400 | — | — |
| 2024-04-17 | $51.87 | $51.87 | 485,000 | — | — |
| 2024-04-16 | $53.18 | $53.18 | 449,300 | — | — |
| 2024-04-15 | $53.37 | $53.37 | 744,100 | — | — |
| 2024-04-12 | $52.99 | $52.99 | 382,800 | — | — |
| 2024-04-11 | $54.07 | $54.07 | 378,800 | — | — |
| 2024-04-10 | $55.24 | $55.24 | 533,400 | — | — |
| 2024-04-09 | $55.84 | $55.84 | 900,500 | — | — |
| 2024-04-08 | $54.70 | $54.70 | 806,700 | — | — |
| 2024-04-05 | $53.94 | $53.94 | 931,200 | — | — |
| 2024-04-04 | $53.24 | $53.24 | 431,300 | — | — |
| 2024-04-03 | $53.94 | $53.94 | 356,200 | — | — |
| 2024-04-02 | $54.32 | $54.32 | 375,200 | — | — |
| 2024-04-01 | $55.16 | $55.16 | 415,200 | — | — |
| 2024-03-28 | $55.94 | $55.94 | 409,500 | — | — |
| 2024-03-27 | $55.87 | $55.87 | 416,500 | — | — |
| 2024-03-26 | $54.39 | $54.39 | 811,100 | — | — |
| 2024-03-25 | $54.42 | $54.42 | 393,900 | — | — |
| 2024-03-22 | $55.98 | $55.98 | 519,800 | — | — |
| 2024-03-21 | $56.28 | $56.28 | 1,435,400 | — | — |
| 2024-03-20 | $56.63 | $56.63 | 2,142,000 | — | — |
| 2024-03-19 | $50.34 | $50.34 | 480,000 | — | — |
| 2024-03-18 | $50.76 | $50.76 | 576,700 | — | — |
| 2024-03-15 | $50.60 | $50.60 | 780,800 | — | — |
| 2024-03-14 | $51.12 | $51.12 | 630,900 | — | — |
| 2024-03-13 | $52.28 | $52.28 | 481,700 | — | — |
| 2024-03-12 | $51.98 | $51.98 | 766,800 | — | — |
| 2024-03-11 | $52.60 | $52.60 | 567,000 | — | — |
| 2024-03-08 | $53.73 | $53.73 | 579,000 | — | — |
| 2024-03-07 | $53.94 | $53.94 | 889,500 | — | — |
| 2024-03-06 | $53.26 | $53.26 | 3,381,300 | — | — |
| 2024-03-05 | $52.38 | $52.38 | 2,271,800 | — | — |
| 2024-03-04 | $55.85 | $55.85 | 329,700 | — | — |
| 2024-03-01 | $55.24 | $55.24 | 531,800 | — | — |
| 2024-02-29 | $54.81 | $54.81 | 397,700 | — | — |
| 2024-02-28 | $55.09 | $55.09 | 1,487,700 | — | — |
| 2024-02-27 | $55.90 | $55.90 | 282,500 | — | — |
| 2024-02-26 | $55.97 | $55.97 | 435,000 | — | — |
| 2024-02-23 | $57.12 | $57.12 | 708,800 | — | — |
| 2024-02-22 | $56.24 | $56.24 | 626,400 | — | — |
| 2024-02-21 | $56.82 | $56.82 | 1,492,700 | — | — |
| 2024-02-20 | $52.60 | $52.60 | 1,094,600 | — | — |
| 2024-02-16 | $49.88 | $49.88 | 333,400 | — | — |
| 2024-02-15 | $50.04 | $50.04 | 380,500 | — | — |
| 2024-02-14 | $48.75 | $48.75 | 516,400 | — | — |
| 2024-02-13 | $48.90 | $48.90 | 487,800 | — | — |
| 2024-02-12 | $50.70 | $50.70 | 305,700 | — | — |
| 2024-02-09 | $50.52 | $50.52 | 344,700 | — | — |
| 2024-02-08 | $50.71 | $50.71 | 469,800 | — | — |
| 2024-02-07 | $49.49 | $49.49 | 386,500 | — | — |
| 2024-02-06 | $49.91 | $49.91 | 320,000 | — | — |
| 2024-02-05 | $48.60 | $48.60 | 374,900 | — | — |
| 2024-02-02 | $48.96 | $48.96 | 221,100 | — | — |
| 2024-02-01 | $49.44 | $49.44 | 313,500 | — | — |
| 2024-01-31 | $48.68 | $48.68 | 387,500 | — | — |
| 2024-01-30 | $49.75 | $49.75 | 230,700 | — | — |
| 2024-01-29 | $50.46 | $50.46 | 445,200 | — | — |
| 2024-01-26 | $49.54 | $49.54 | 368,800 | — | — |
| 2024-01-25 | $49.94 | $49.94 | 535,400 | — | — |
| 2024-01-24 | $48.94 | $48.94 | 455,500 | — | — |
| 2024-01-23 | $50.74 | $50.74 | 297,700 | — | — |
| 2024-01-22 | $50.78 | $50.78 | 354,900 | — | — |
| 2024-01-19 | $50.25 | $50.25 | 397,300 | — | — |
| 2024-01-18 | $49.97 | $49.97 | 492,600 | — | — |
| 2024-01-17 | $50.43 | $50.43 | 494,600 | — | — |
| 2024-01-16 | $51.13 | $51.13 | 330,800 | — | — |
| 2024-01-12 | $51.19 | $51.19 | 272,600 | — | — |
| 2024-01-11 | $51.09 | $51.09 | 392,900 | — | — |
| 2024-01-10 | $51.03 | $51.03 | 268,000 | — | — |
| 2024-01-09 | $51.04 | $51.04 | 300,900 | — | — |
| 2024-01-08 | $52.16 | $52.16 | 565,100 | — | — |
| 2024-01-05 | $48.80 | $48.80 | 512,000 | — | — |
| 2024-01-04 | $49.80 | $49.80 | 543,300 | — | — |
| 2024-01-03 | $49.34 | $49.34 | 452,700 | — | — |
| 2024-01-02 | $50.54 | $50.54 | 554,100 | — | — |