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
- 2016-05-03 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 | $40.75 | $40.75 | 226,300 | — | — |
| 2024-12-30 | $40.15 | $40.15 | 133,000 | — | — |
| 2024-12-27 | $40.60 | $40.60 | 150,400 | — | — |
| 2024-12-26 | $41.75 | $41.75 | 95,600 | — | — |
| 2024-12-24 | $41.46 | $41.46 | 88,300 | — | — |
| 2024-12-23 | $41.14 | $41.14 | 197,800 | — | — |
| 2024-12-20 | $40.80 | $40.80 | 999,700 | — | — |
| 2024-12-19 | $40.75 | $40.75 | 227,500 | — | — |
| 2024-12-18 | $41.61 | $41.61 | 315,100 | — | — |
| 2024-12-17 | $43.40 | $43.40 | 225,400 | — | — |
| 2024-12-16 | $44.71 | $44.71 | 205,100 | — | — |
| 2024-12-13 | $45.83 | $45.83 | 291,500 | — | — |
| 2024-12-12 | $47.05 | $47.05 | 246,800 | — | — |
| 2024-12-11 | $47.00 | $47.00 | 202,400 | — | — |
| 2024-12-10 | $46.35 | $46.35 | 220,500 | — | — |
| 2024-12-09 | $46.62 | $46.62 | 269,100 | — | — |
| 2024-12-06 | $47.11 | $47.11 | 237,500 | — | — |
| 2024-12-05 | $46.02 | $46.02 | 163,000 | — | — |
| 2024-12-04 | $47.53 | $47.53 | 195,100 | — | — |
| 2024-12-03 | $48.78 | $48.78 | 168,100 | — | — |
| 2024-12-02 | $49.71 | $49.71 | 204,600 | — | — |
| 2024-11-29 | $48.57 | $48.57 | 124,900 | — | — |
| 2024-11-27 | $47.73 | $47.73 | 181,600 | — | — |
| 2024-11-26 | $47.51 | $47.51 | 396,500 | — | — |
| 2024-11-25 | $50.21 | $50.21 | 285,700 | — | — |
| 2024-11-22 | $48.56 | $48.56 | 265,300 | — | — |
| 2024-11-21 | $48.41 | $48.41 | 211,800 | — | — |
| 2024-11-20 | $46.24 | $46.24 | 198,400 | — | — |
| 2024-11-19 | $45.99 | $45.99 | 202,200 | — | — |
| 2024-11-18 | $46.01 | $46.01 | 267,800 | — | — |
| 2024-11-15 | $45.97 | $45.97 | 217,200 | — | — |
| 2024-11-14 | $45.18 | $45.18 | 152,500 | — | — |
| 2024-11-13 | $45.60 | $45.60 | 204,100 | — | — |
| 2024-11-12 | $45.88 | $45.88 | 210,900 | — | — |
| 2024-11-11 | $47.50 | $47.50 | 342,900 | — | — |
| 2024-11-08 | $45.24 | $45.24 | 569,200 | — | — |
| 2024-11-07 | $46.25 | $46.25 | 368,700 | — | — |
| 2024-11-06 | $47.32 | $47.32 | 516,300 | — | — |
| 2024-11-05 | $43.38 | $43.38 | 802,100 | — | — |
| 2024-11-04 | $41.92 | $41.92 | 343,700 | — | — |
| 2024-11-01 | $42.00 | $42.00 | 400,000 | — | — |
| 2024-10-31 | $41.79 | $41.79 | 585,200 | — | — |
| 2024-10-30 | $41.65 | $41.65 | 1,076,900 | — | — |
| 2024-10-29 | $35.32 | $35.32 | 528,000 | — | — |
| 2024-10-28 | $35.74 | $35.74 | 521,800 | — | — |
| 2024-10-25 | $33.65 | $33.65 | 272,000 | — | — |
| 2024-10-24 | $32.21 | $32.21 | 278,700 | — | — |
| 2024-10-23 | $31.59 | $31.59 | 276,600 | — | — |
| 2024-10-22 | $32.31 | $32.31 | 208,300 | — | — |
| 2024-10-21 | $33.80 | $33.80 | 221,500 | — | — |
| 2024-10-18 | $34.76 | $34.76 | 227,100 | — | — |
| 2024-10-17 | $35.50 | $35.50 | 238,200 | — | — |
| 2024-10-16 | $35.51 | $35.51 | 228,800 | — | — |
| 2024-10-15 | $34.12 | $34.12 | 221,500 | — | — |
| 2024-10-14 | $34.55 | $34.55 | 148,600 | — | — |
| 2024-10-11 | $34.23 | $34.23 | 217,200 | — | — |
| 2024-10-10 | $33.80 | $33.80 | 206,700 | — | — |
| 2024-10-09 | $34.06 | $34.06 | 310,200 | — | — |
| 2024-10-08 | $34.54 | $34.54 | 247,700 | — | — |
| 2024-10-07 | $35.89 | $35.89 | 265,000 | — | — |
| 2024-10-04 | $37.04 | $37.04 | 899,300 | — | — |
| 2024-10-03 | $33.06 | $33.06 | 1,623,300 | — | — |
| 2024-10-02 | $37.46 | $37.46 | 171,800 | — | — |
| 2024-10-01 | $37.89 | $37.89 | 250,800 | — | — |
| 2024-09-30 | $39.00 | $39.00 | 348,700 | — | — |
| 2024-09-27 | $40.42 | $40.42 | 221,000 | — | — |
| 2024-09-26 | $40.45 | $40.45 | 386,900 | — | — |
| 2024-09-25 | $39.09 | $39.09 | 173,400 | — | — |
| 2024-09-24 | $40.25 | $40.25 | 170,200 | — | — |
| 2024-09-23 | $39.37 | $39.37 | 208,800 | — | — |
| 2024-09-20 | $40.04 | $40.04 | 926,700 | — | — |
| 2024-09-19 | $41.27 | $41.27 | 286,900 | — | — |
| 2024-09-18 | $39.35 | $39.35 | 296,100 | — | — |
| 2024-09-17 | $38.82 | $38.82 | 282,800 | — | — |
| 2024-09-16 | $37.71 | $37.71 | 382,600 | — | — |
| 2024-09-13 | $38.56 | $38.56 | 321,300 | — | — |
| 2024-09-12 | $35.61 | $35.61 | 273,700 | — | — |
| 2024-09-11 | $33.53 | $33.53 | 282,300 | — | — |
| 2024-09-10 | $32.91 | $32.91 | 291,700 | — | — |
| 2024-09-09 | $33.84 | $33.84 | 339,600 | — | — |
| 2024-09-06 | $35.36 | $35.36 | 230,800 | — | — |
| 2024-09-05 | $36.57 | $36.57 | 179,900 | — | — |
| 2024-09-04 | $37.40 | $37.40 | 193,700 | — | — |
| 2024-09-03 | $38.11 | $38.11 | 290,600 | — | — |
| 2024-08-30 | $39.53 | $39.53 | 220,000 | — | — |
| 2024-08-29 | $39.47 | $39.47 | 159,800 | — | — |
| 2024-08-28 | $38.71 | $38.71 | 250,900 | — | — |
| 2024-08-27 | $38.60 | $38.60 | 115,900 | — | — |
| 2024-08-26 | $38.70 | $38.70 | 213,200 | — | — |
| 2024-08-23 | $38.44 | $38.44 | 186,900 | — | — |
| 2024-08-22 | $36.50 | $36.50 | 262,300 | — | — |
| 2024-08-21 | $37.05 | $37.05 | 160,100 | — | — |
| 2024-08-20 | $36.33 | $36.33 | 235,900 | — | — |
| 2024-08-19 | $36.77 | $36.77 | 216,200 | — | — |
| 2024-08-16 | $35.97 | $35.97 | 229,800 | — | — |
| 2024-08-15 | $35.45 | $35.45 | 232,900 | — | — |
| 2024-08-14 | $34.96 | $34.96 | 291,300 | — | — |
| 2024-08-13 | $35.72 | $35.72 | 362,100 | — | — |
| 2024-08-12 | $34.57 | $34.57 | 289,400 | — | — |
| 2024-08-09 | $35.61 | $35.61 | 204,900 | — | — |
| 2024-08-08 | $36.14 | $36.14 | 295,000 | — | — |
| 2024-08-07 | $34.84 | $34.84 | 355,800 | — | — |
| 2024-08-06 | $34.69 | $34.69 | 506,000 | — | — |
| 2024-08-05 | $35.41 | $35.41 | 981,600 | — | — |
| 2024-08-02 | $41.20 | $41.20 | 375,500 | — | — |
| 2024-08-01 | $42.64 | $42.64 | 547,000 | — | — |
| 2024-07-31 | $45.89 | $45.89 | 467,800 | — | — |
| 2024-07-30 | $46.11 | $46.11 | 168,100 | — | — |
| 2024-07-29 | $45.71 | $45.71 | 177,600 | — | — |
| 2024-07-26 | $46.20 | $46.20 | 129,300 | — | — |
| 2024-07-25 | $45.84 | $45.84 | 223,400 | — | — |
| 2024-07-24 | $45.05 | $45.05 | 190,500 | — | — |
| 2024-07-23 | $45.87 | $45.87 | 195,400 | — | — |
| 2024-07-22 | $45.15 | $45.15 | 151,100 | — | — |
| 2024-07-19 | $44.44 | $44.44 | 145,500 | — | — |
| 2024-07-18 | $45.09 | $45.09 | 207,000 | — | — |
| 2024-07-17 | $46.50 | $46.50 | 254,100 | — | — |
| 2024-07-16 | $47.24 | $47.24 | 204,700 | — | — |
| 2024-07-15 | $44.81 | $44.81 | 207,500 | — | — |
| 2024-07-12 | $44.22 | $44.22 | 202,200 | — | — |
| 2024-07-11 | $43.50 | $43.50 | 201,900 | — | — |
| 2024-07-10 | $41.57 | $41.57 | 167,100 | — | — |
| 2024-07-09 | $40.62 | $40.62 | 325,100 | — | — |
| 2024-07-08 | $41.94 | $41.94 | 132,800 | — | — |
| 2024-07-05 | $41.29 | $41.29 | 128,100 | — | — |
| 2024-07-03 | $42.75 | $42.75 | 67,900 | — | — |
| 2024-07-02 | $42.36 | $42.36 | 151,000 | — | — |
| 2024-07-01 | $42.18 | $42.18 | 227,600 | — | — |
| 2024-06-28 | $43.71 | $43.71 | 369,600 | — | — |
| 2024-06-27 | $44.42 | $44.42 | 140,600 | — | — |
| 2024-06-26 | $44.24 | $44.24 | 169,400 | — | — |
| 2024-06-25 | $43.67 | $43.67 | 253,200 | — | — |
| 2024-06-24 | $44.94 | $44.94 | 228,900 | — | — |
| 2024-06-21 | $43.90 | $43.90 | 614,700 | — | — |
| 2024-06-20 | $43.71 | $43.71 | 268,100 | — | — |
| 2024-06-18 | $43.47 | $43.47 | 216,900 | — | — |
| 2024-06-17 | $44.54 | $44.54 | 202,700 | — | — |
| 2024-06-14 | $44.91 | $44.91 | 329,200 | — | — |
| 2024-06-13 | $45.90 | $45.90 | 143,300 | — | — |
| 2024-06-12 | $45.93 | $45.93 | 261,400 | — | — |
| 2024-06-11 | $45.64 | $45.64 | 309,100 | — | — |
| 2024-06-10 | $46.44 | $46.44 | 375,800 | — | — |
| 2024-06-07 | $48.04 | $48.04 | 355,800 | — | — |
| 2024-06-06 | $48.60 | $48.60 | 410,200 | — | — |
| 2024-06-05 | $48.60 | $48.60 | 229,600 | — | — |
| 2024-06-04 | $47.25 | $47.25 | 290,200 | — | — |
| 2024-06-03 | $48.63 | $48.63 | 183,600 | — | — |
| 2024-05-31 | $48.85 | $48.85 | 300,500 | — | — |
| 2024-05-30 | $48.01 | $48.01 | 191,900 | — | — |
| 2024-05-29 | $47.56 | $47.56 | 172,300 | — | — |
| 2024-05-28 | $47.86 | $47.86 | 212,100 | — | — |
| 2024-05-24 | $47.74 | $47.74 | 254,000 | — | — |
| 2024-05-23 | $48.10 | $48.10 | 222,900 | — | — |
| 2024-05-22 | $50.10 | $50.10 | 340,400 | — | — |
| 2024-05-21 | $50.60 | $50.60 | 305,500 | — | — |
| 2024-05-20 | $51.03 | $51.03 | 227,900 | — | — |
| 2024-05-17 | $53.55 | $53.55 | 234,700 | — | — |
| 2024-05-16 | $55.05 | $55.05 | 117,700 | — | — |
| 2024-05-15 | $55.09 | $55.09 | 159,200 | — | — |
| 2024-05-14 | $55.12 | $55.12 | 125,200 | — | — |
| 2024-05-13 | $54.60 | $54.60 | 156,300 | — | — |
| 2024-05-10 | $54.48 | $54.48 | 134,400 | — | — |
| 2024-05-09 | $54.47 | $54.47 | 126,000 | — | — |
| 2024-05-08 | $54.00 | $54.00 | 142,000 | — | — |
| 2024-05-07 | $53.72 | $53.72 | 242,500 | — | — |
| 2024-05-06 | $53.85 | $53.85 | 206,300 | — | — |
| 2024-05-03 | $53.56 | $53.56 | 374,500 | — | — |
| 2024-05-02 | $54.80 | $54.80 | 642,100 | — | — |
| 2024-05-01 | $51.89 | $51.89 | 430,800 | — | — |
| 2024-04-30 | $51.14 | $51.14 | 215,600 | — | — |
| 2024-04-29 | $50.95 | $50.95 | 277,400 | — | — |
| 2024-04-26 | $48.51 | $48.51 | 146,200 | — | — |
| 2024-04-25 | $47.87 | $47.87 | 202,000 | — | — |
| 2024-04-24 | $48.23 | $48.23 | 247,100 | — | — |
| 2024-04-23 | $48.90 | $48.90 | 228,600 | — | — |
| 2024-04-22 | $47.87 | $47.87 | 323,300 | — | — |
| 2024-04-19 | $44.44 | $44.44 | 181,600 | — | — |
| 2024-04-18 | $43.50 | $43.50 | 158,700 | — | — |
| 2024-04-17 | $43.79 | $43.79 | 114,100 | — | — |
| 2024-04-16 | $44.48 | $44.48 | 196,500 | — | — |
| 2024-04-15 | $44.93 | $44.93 | 141,000 | — | — |
| 2024-04-12 | $45.27 | $45.27 | 115,100 | — | — |
| 2024-04-11 | $46.88 | $46.88 | 149,000 | — | — |
| 2024-04-10 | $47.17 | $47.17 | 220,100 | — | — |
| 2024-04-09 | $49.17 | $49.17 | 122,000 | — | — |
| 2024-04-08 | $46.96 | $46.96 | 121,900 | — | — |
| 2024-04-05 | $46.54 | $46.54 | 185,200 | — | — |
| 2024-04-04 | $46.45 | $46.45 | 232,200 | — | — |
| 2024-04-03 | $47.19 | $47.19 | 171,100 | — | — |
| 2024-04-02 | $46.17 | $46.17 | 206,000 | — | — |
| 2024-04-01 | $47.39 | $47.39 | 166,400 | — | — |
| 2024-03-28 | $47.70 | $47.70 | 335,900 | — | — |
| 2024-03-27 | $48.44 | $48.44 | 301,800 | — | — |
| 2024-03-26 | $47.11 | $47.11 | 169,600 | — | — |
| 2024-03-25 | $47.00 | $47.00 | 144,300 | — | — |
| 2024-03-22 | $47.40 | $47.40 | 189,700 | — | — |
| 2024-03-21 | $47.77 | $47.77 | 322,400 | — | — |
| 2024-03-20 | $45.25 | $45.25 | 310,200 | — | — |
| 2024-03-19 | $44.20 | $44.20 | 194,300 | — | — |
| 2024-03-18 | $44.51 | $44.51 | 128,900 | — | — |
| 2024-03-15 | $45.27 | $45.27 | 492,800 | — | — |
| 2024-03-14 | $44.35 | $44.35 | 170,200 | — | — |
| 2024-03-13 | $46.46 | $46.46 | 137,100 | — | — |
| 2024-03-12 | $45.99 | $45.99 | 159,000 | — | — |
| 2024-03-11 | $46.62 | $46.62 | 141,700 | — | — |
| 2024-03-08 | $46.00 | $46.00 | 134,500 | — | — |
| 2024-03-07 | $45.79 | $45.79 | 231,200 | — | — |
| 2024-03-06 | $45.88 | $45.88 | 233,400 | — | — |
| 2024-03-05 | $45.14 | $45.14 | 165,000 | — | — |
| 2024-03-04 | $45.67 | $45.67 | 204,100 | — | — |
| 2024-03-01 | $45.27 | $45.27 | 181,700 | — | — |
| 2024-02-29 | $45.68 | $45.68 | 236,400 | — | — |
| 2024-02-28 | $45.27 | $45.27 | 204,100 | — | — |
| 2024-02-27 | $46.58 | $46.58 | 248,400 | — | — |
| 2024-02-26 | $48.11 | $48.11 | 301,600 | — | — |
| 2024-02-23 | $48.95 | $48.95 | 274,700 | — | — |
| 2024-02-22 | $47.40 | $47.40 | 616,000 | — | — |
| 2024-02-21 | $44.97 | $44.97 | 446,600 | — | — |
| 2024-02-20 | $45.97 | $45.97 | 183,700 | — | — |
| 2024-02-16 | $47.66 | $47.66 | 360,800 | — | — |
| 2024-02-15 | $46.75 | $46.75 | 234,000 | — | — |
| 2024-02-14 | $44.79 | $44.79 | 180,300 | — | — |
| 2024-02-13 | $44.00 | $44.00 | 227,200 | — | — |
| 2024-02-12 | $46.32 | $46.32 | 257,300 | — | — |
| 2024-02-09 | $44.85 | $44.85 | 231,700 | — | — |
| 2024-02-08 | $44.60 | $44.60 | 222,500 | — | — |
| 2024-02-07 | $43.33 | $43.33 | 136,300 | — | — |
| 2024-02-06 | $43.31 | $43.31 | 207,800 | — | — |
| 2024-02-05 | $42.69 | $42.69 | 202,800 | — | — |
| 2024-02-02 | $43.80 | $43.80 | 180,200 | — | — |
| 2024-02-01 | $44.33 | $44.33 | 344,300 | — | — |
| 2024-01-31 | $43.56 | $43.56 | 234,500 | — | — |
| 2024-01-30 | $45.06 | $45.06 | 254,000 | — | — |
| 2024-01-29 | $45.70 | $45.70 | 297,300 | — | — |
| 2024-01-26 | $45.90 | $45.90 | 218,400 | — | — |
| 2024-01-25 | $44.53 | $44.53 | 240,800 | — | — |
| 2024-01-24 | $44.14 | $44.14 | 204,700 | — | — |
| 2024-01-23 | $44.16 | $44.16 | 175,200 | — | — |
| 2024-01-22 | $43.44 | $43.44 | 366,400 | — | — |
| 2024-01-19 | $40.86 | $40.86 | 162,600 | — | — |
| 2024-01-18 | $40.99 | $40.99 | 234,800 | — | — |
| 2024-01-17 | $40.04 | $40.04 | 175,500 | — | — |
| 2024-01-16 | $40.92 | $40.92 | 287,900 | — | — |
| 2024-01-12 | $41.43 | $41.43 | 160,200 | — | — |
| 2024-01-11 | $41.84 | $41.84 | 217,300 | — | — |
| 2024-01-10 | $42.88 | $42.88 | 204,500 | — | — |
| 2024-01-09 | $43.08 | $43.08 | 262,300 | — | — |
| 2024-01-08 | $44.08 | $44.08 | 188,600 | — | — |
| 2024-01-05 | $43.30 | $43.30 | 156,900 | — | — |
| 2024-01-04 | $43.56 | $43.56 | 209,000 | — | — |
| 2024-01-03 | $44.03 | $44.03 | 220,100 | — | — |
| 2024-01-02 | $46.98 | $46.98 | 244,800 | — | — |