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
- 2018-01-02 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 | $44.75 | $57.26 | 3,477,100 | — | — |
| 2024-12-30 | $44.18 | $55.84 | 1,536,800 | — | — |
| 2024-12-27 | $44.31 | $56.00 | 1,263,900 | — | — |
| 2024-12-26 | $44.42 | $56.14 | 1,333,800 | — | — |
| 2024-12-24 | $44.50 | $56.24 | 847,800 | — | — |
| 2024-12-23 | $44.47 | $56.20 | 1,794,300 | — | — |
| 2024-12-20 | $44.58 | $56.34 | 2,958,400 | — | — |
| 2024-12-19 | $44.04 | $55.66 | 2,096,200 | — | — |
| 2024-12-18 | $44.92 | $56.77 | 2,042,400 | — | — |
| 2024-12-17 | $46.38 | $58.62 | 1,658,400 | — | — |
| 2024-12-16 | $46.89 | $59.26 | 2,291,500 | — | — |
| 2024-12-13 | $48.18 | $60.89 | 1,478,600 | — | — |
| 2024-12-12 | $47.93 | $60.58 | 2,404,500 | — | — |
| 2024-12-11 | $47.88 | $60.51 | 1,973,700 | — | — |
| 2024-12-10 | $48.55 | $61.36 | 1,969,000 | — | — |
| 2024-12-09 | $48.78 | $61.65 | 1,693,500 | — | — |
| 2024-12-06 | $47.93 | $60.58 | 1,544,100 | — | — |
| 2024-12-05 | $48.08 | $60.77 | 2,175,200 | — | — |
| 2024-12-04 | $48.05 | $60.73 | 1,485,100 | — | — |
| 2024-12-03 | $48.78 | $61.65 | 2,148,800 | — | — |
| 2024-12-02 | $47.77 | $60.37 | 1,554,900 | — | — |
| 2024-11-29 | $46.66 | $58.97 | 933,900 | — | — |
| 2024-11-27 | $46.09 | $58.25 | 1,276,200 | — | — |
| 2024-11-26 | $45.90 | $58.01 | 1,991,700 | — | — |
| 2024-11-25 | $46.80 | $59.15 | 1,595,500 | — | — |
| 2024-11-22 | $46.93 | $59.31 | 1,404,000 | — | — |
| 2024-11-21 | $46.87 | $59.24 | 2,075,300 | — | — |
| 2024-11-20 | $45.89 | $58.00 | 2,043,900 | — | — |
| 2024-11-19 | $45.56 | $57.58 | 2,483,700 | — | — |
| 2024-11-18 | $45.60 | $57.63 | 2,229,200 | — | — |
| 2024-11-15 | $46.19 | $58.38 | 2,485,000 | — | — |
| 2024-11-14 | $46.37 | $58.61 | 3,938,200 | — | — |
| 2024-11-13 | $46.81 | $59.16 | 1,800,000 | — | — |
| 2024-11-12 | $46.99 | $59.39 | 2,520,600 | — | — |
| 2024-11-11 | $48.83 | $61.71 | 3,369,000 | — | — |
| 2024-11-08 | $48.32 | $61.07 | 2,325,700 | — | — |
| 2024-11-07 | $48.94 | $61.85 | 2,200,300 | — | — |
| 2024-11-06 | $49.51 | $62.57 | 2,090,200 | — | — |
| 2024-11-05 | $50.63 | $63.99 | 1,768,300 | — | — |
| 2024-11-04 | $50.78 | $64.18 | 3,604,600 | — | — |
| 2024-11-01 | $48.36 | $61.12 | 1,610,700 | — | — |
| 2024-10-31 | $47.68 | $60.26 | 1,801,100 | — | — |
| 2024-10-30 | $47.96 | $60.61 | 2,109,300 | — | — |
| 2024-10-29 | $47.67 | $60.25 | 2,167,200 | — | — |
| 2024-10-28 | $48.35 | $61.11 | 1,847,600 | — | — |
| 2024-10-25 | $47.89 | $60.53 | 1,936,000 | — | — |
| 2024-10-24 | $47.80 | $60.41 | 1,996,700 | — | — |
| 2024-10-23 | $47.77 | $60.37 | 2,066,400 | — | — |
| 2024-10-22 | $48.12 | $60.82 | 1,750,200 | — | — |
| 2024-10-21 | $47.31 | $59.79 | 2,129,400 | — | — |
| 2024-10-18 | $47.68 | $60.26 | 1,660,700 | — | — |
| 2024-10-17 | $48.30 | $61.04 | 2,296,200 | — | — |
| 2024-10-16 | $48.00 | $60.67 | 2,348,400 | — | — |
| 2024-10-15 | $47.90 | $60.54 | 3,358,500 | — | — |
| 2024-10-14 | $48.54 | $61.35 | 1,243,100 | — | — |
| 2024-10-11 | $49.05 | $61.99 | 1,897,900 | — | — |
| 2024-10-10 | $49.03 | $61.97 | 1,963,900 | — | — |
| 2024-10-09 | $49.03 | $61.97 | 2,207,500 | — | — |
| 2024-10-08 | $48.57 | $61.39 | 1,929,800 | — | — |
| 2024-10-07 | $49.61 | $62.70 | 2,023,200 | — | — |
| 2024-10-04 | $49.82 | $62.97 | 1,258,300 | — | — |
| 2024-10-03 | $49.94 | $63.12 | 1,548,800 | — | — |
| 2024-10-02 | $49.83 | $62.98 | 1,990,900 | — | — |
| 2024-10-01 | $49.30 | $62.31 | 2,218,300 | — | — |
| 2024-09-30 | $48.06 | $60.74 | 1,904,500 | — | — |
| 2024-09-27 | $48.25 | $60.98 | 1,998,200 | — | — |
| 2024-09-26 | $48.66 | $60.82 | 3,111,800 | — | — |
| 2024-09-25 | $47.19 | $58.98 | 1,953,400 | — | — |
| 2024-09-24 | $47.69 | $59.60 | 2,274,200 | — | — |
| 2024-09-23 | $47.48 | $59.34 | 1,717,000 | — | — |
| 2024-09-20 | $47.06 | $58.82 | 3,290,100 | — | — |
| 2024-09-19 | $47.90 | $59.87 | 2,989,500 | — | — |
| 2024-09-18 | $46.82 | $58.52 | 1,803,300 | — | — |
| 2024-09-17 | $46.90 | $58.62 | 1,170,500 | — | — |
| 2024-09-16 | $46.58 | $58.22 | 1,746,000 | — | — |
| 2024-09-13 | $46.74 | $58.42 | 2,178,100 | — | — |
| 2024-09-12 | $46.17 | $57.70 | 1,752,000 | — | — |
| 2024-09-11 | $45.66 | $57.07 | 2,488,400 | — | — |
| 2024-09-10 | $45.25 | $56.55 | 3,695,600 | — | — |
| 2024-09-09 | $46.09 | $57.60 | 1,520,100 | — | — |
| 2024-09-06 | $46.33 | $57.90 | 2,093,500 | — | — |
| 2024-09-05 | $46.51 | $58.13 | 1,396,300 | — | — |
| 2024-09-04 | $46.97 | $58.70 | 1,255,600 | — | — |
| 2024-09-03 | $46.44 | $58.04 | 2,594,400 | — | — |
| 2024-08-30 | $48.42 | $60.52 | 1,374,900 | — | — |
| 2024-08-29 | $48.26 | $60.32 | 1,297,900 | — | — |
| 2024-08-28 | $47.79 | $59.73 | 1,180,300 | — | — |
| 2024-08-27 | $48.44 | $60.54 | 1,342,100 | — | — |
| 2024-08-26 | $48.58 | $60.72 | 1,344,900 | — | — |
| 2024-08-23 | $48.24 | $60.29 | 1,234,500 | — | — |
| 2024-08-22 | $47.17 | $58.95 | 1,615,300 | — | — |
| 2024-08-21 | $47.75 | $59.68 | 1,682,400 | — | — |
| 2024-08-20 | $46.80 | $58.49 | 1,327,600 | — | — |
| 2024-08-19 | $47.34 | $59.17 | 1,215,400 | — | — |
| 2024-08-16 | $46.78 | $58.47 | 1,491,100 | — | — |
| 2024-08-15 | $46.34 | $57.92 | 2,624,700 | — | — |
| 2024-08-14 | $45.89 | $57.35 | 1,867,000 | — | — |
| 2024-08-13 | $46.50 | $58.12 | 2,806,900 | — | — |
| 2024-08-12 | $46.17 | $57.70 | 1,698,600 | — | — |
| 2024-08-09 | $45.94 | $57.42 | 2,471,000 | — | — |
| 2024-08-08 | $46.03 | $57.53 | 4,417,500 | — | — |
| 2024-08-07 | $47.08 | $58.84 | 4,040,800 | — | — |
| 2024-08-06 | $47.18 | $58.97 | 7,409,000 | — | — |
| 2024-08-05 | $47.24 | $59.04 | 1,693,200 | — | — |
| 2024-08-02 | $47.92 | $59.89 | 2,077,300 | — | — |
| 2024-08-01 | $49.89 | $62.35 | 1,367,700 | — | — |
| 2024-07-31 | $51.20 | $63.99 | 1,731,600 | — | — |
| 2024-07-30 | $50.75 | $63.43 | 1,069,700 | — | — |
| 2024-07-29 | $50.36 | $62.94 | 1,303,900 | — | — |
| 2024-07-26 | $51.22 | $64.02 | 1,484,800 | — | — |
| 2024-07-25 | $50.75 | $63.43 | 1,747,800 | — | — |
| 2024-07-24 | $49.45 | $61.80 | 1,708,200 | — | — |
| 2024-07-23 | $49.59 | $61.98 | 1,752,400 | — | — |
| 2024-07-22 | $50.43 | $63.03 | 1,476,000 | — | — |
| 2024-07-19 | $50.53 | $63.15 | 1,400,400 | — | — |
| 2024-07-18 | $50.80 | $63.49 | 2,218,200 | — | — |
| 2024-07-17 | $52.20 | $65.24 | 2,649,400 | — | — |
| 2024-07-16 | $50.91 | $63.63 | 1,513,900 | — | — |
| 2024-07-15 | $50.01 | $62.50 | 1,592,500 | — | — |
| 2024-07-12 | $49.68 | $62.09 | 2,447,400 | — | — |
| 2024-07-11 | $49.67 | $62.08 | 2,221,200 | — | — |
| 2024-07-10 | $48.29 | $60.35 | 2,939,900 | — | — |
| 2024-07-09 | $48.56 | $60.69 | 2,821,000 | — | — |
| 2024-07-08 | $49.08 | $61.34 | 2,538,000 | — | — |
| 2024-07-05 | $49.93 | $62.40 | 2,027,700 | — | — |
| 2024-07-03 | $50.90 | $63.62 | 1,165,700 | — | — |
| 2024-07-02 | $49.98 | $62.47 | 2,009,300 | — | — |
| 2024-07-01 | $50.17 | $62.70 | 1,377,800 | — | — |
| 2024-06-28 | $50.91 | $63.63 | 2,118,400 | — | — |
| 2024-06-27 | $51.97 | $64.28 | 1,170,900 | — | — |
| 2024-06-26 | $52.15 | $64.50 | 1,385,700 | — | — |
| 2024-06-25 | $52.12 | $64.46 | 1,723,900 | — | — |
| 2024-06-24 | $52.65 | $65.12 | 1,714,500 | — | — |
| 2024-06-21 | $51.57 | $63.78 | 2,366,400 | — | — |
| 2024-06-20 | $51.94 | $64.24 | 1,731,800 | — | — |
| 2024-06-18 | $51.01 | $63.09 | 1,702,300 | — | — |
| 2024-06-17 | $50.74 | $62.76 | 1,423,900 | — | — |
| 2024-06-14 | $51.22 | $63.35 | 1,730,000 | — | — |
| 2024-06-13 | $51.28 | $63.43 | 2,086,100 | — | — |
| 2024-06-12 | $52.42 | $64.84 | 2,653,300 | — | — |
| 2024-06-11 | $53.20 | $65.80 | 2,142,400 | — | — |
| 2024-06-10 | $55.12 | $68.17 | 1,415,400 | — | — |
| 2024-06-07 | $55.41 | $68.53 | 1,290,300 | — | — |
| 2024-06-06 | $55.87 | $69.10 | 1,568,000 | — | — |
| 2024-06-05 | $55.74 | $68.94 | 1,481,100 | — | — |
| 2024-06-04 | $57.21 | $70.76 | 1,733,300 | — | — |
| 2024-06-03 | $57.67 | $71.33 | 905,900 | — | — |
| 2024-05-31 | $58.61 | $72.49 | 1,427,600 | — | — |
| 2024-05-30 | $57.31 | $70.88 | 1,386,800 | — | — |
| 2024-05-29 | $57.04 | $70.55 | 1,475,600 | — | — |
| 2024-05-28 | $59.30 | $73.34 | 1,135,400 | — | — |
| 2024-05-24 | $58.86 | $72.80 | 902,700 | — | — |
| 2024-05-23 | $59.21 | $73.23 | 1,204,100 | — | — |
| 2024-05-22 | $60.33 | $74.62 | 1,877,300 | — | — |
| 2024-05-21 | $59.58 | $73.69 | 1,490,800 | — | — |
| 2024-05-20 | $59.97 | $74.17 | 2,281,500 | — | — |
| 2024-05-17 | $57.76 | $71.44 | 1,151,500 | — | — |
| 2024-05-16 | $57.17 | $70.71 | 1,855,500 | — | — |
| 2024-05-15 | $57.34 | $70.92 | 1,522,300 | — | — |
| 2024-05-14 | $57.50 | $71.12 | 901,900 | — | — |
| 2024-05-13 | $56.96 | $70.45 | 1,365,700 | — | — |
| 2024-05-10 | $58.17 | $71.95 | 2,178,400 | — | — |
| 2024-05-09 | $58.17 | $71.95 | 3,298,700 | — | — |
| 2024-05-08 | $55.43 | $68.56 | 1,749,800 | — | — |
| 2024-05-07 | $55.26 | $68.35 | 1,682,100 | — | — |
| 2024-05-06 | $54.01 | $66.80 | 1,554,000 | — | — |
| 2024-05-03 | $52.93 | $65.47 | 989,200 | — | — |
| 2024-05-02 | $52.62 | $65.08 | 2,136,200 | — | — |
| 2024-05-01 | $52.47 | $64.90 | 1,825,000 | — | — |
| 2024-04-30 | $52.77 | $65.27 | 1,447,100 | — | — |
| 2024-04-29 | $54.08 | $66.89 | 1,890,700 | — | — |
| 2024-04-26 | $52.55 | $65.00 | 1,227,900 | — | — |
| 2024-04-25 | $52.05 | $64.38 | 1,536,400 | — | — |
| 2024-04-24 | $52.29 | $64.67 | 1,138,900 | — | — |
| 2024-04-23 | $52.27 | $64.65 | 1,510,700 | — | — |
| 2024-04-22 | $52.30 | $64.69 | 978,000 | — | — |
| 2024-04-19 | $52.78 | $65.28 | 1,238,600 | — | — |
| 2024-04-18 | $52.65 | $65.12 | 1,536,600 | — | — |
| 2024-04-17 | $51.81 | $64.08 | 1,262,400 | — | — |
| 2024-04-16 | $51.67 | $63.91 | 1,471,600 | — | — |
| 2024-04-15 | $52.36 | $64.76 | 1,668,600 | — | — |
| 2024-04-12 | $52.92 | $65.45 | 2,302,600 | — | — |
| 2024-04-11 | $54.59 | $67.52 | 1,660,500 | — | — |
| 2024-04-10 | $55.48 | $68.62 | 1,646,000 | — | — |
| 2024-04-09 | $56.24 | $69.56 | 1,723,100 | — | — |
| 2024-04-08 | $55.73 | $68.93 | 2,534,000 | — | — |
| 2024-04-05 | $56.76 | $70.20 | 2,053,400 | — | — |
| 2024-04-04 | $56.19 | $69.50 | 2,560,300 | — | — |
| 2024-04-03 | $56.19 | $69.50 | 3,446,200 | — | — |
| 2024-04-02 | $54.60 | $67.53 | 2,229,500 | — | — |
| 2024-04-01 | $54.86 | $67.85 | 1,729,600 | — | — |
| 2024-03-28 | $54.31 | $67.17 | 3,273,900 | — | — |
| 2024-03-27 | $53.63 | $66.33 | 3,249,500 | — | — |
| 2024-03-26 | $53.06 | $64.96 | 2,389,200 | — | — |
| 2024-03-25 | $52.55 | $64.33 | 1,280,000 | — | — |
| 2024-03-22 | $52.23 | $63.94 | 2,884,900 | — | — |
| 2024-03-21 | $53.62 | $65.64 | 2,522,900 | — | — |
| 2024-03-20 | $53.65 | $65.68 | 1,486,600 | — | — |
| 2024-03-19 | $53.07 | $64.97 | 1,103,000 | — | — |
| 2024-03-18 | $53.81 | $65.88 | 2,002,500 | — | — |
| 2024-03-15 | $53.76 | $65.82 | 3,273,800 | — | — |
| 2024-03-14 | $53.09 | $65.00 | 1,648,800 | — | — |
| 2024-03-13 | $53.68 | $65.72 | 2,636,900 | — | — |
| 2024-03-12 | $52.98 | $64.86 | 2,751,900 | — | — |
| 2024-03-11 | $53.23 | $65.17 | 1,373,800 | — | — |
| 2024-03-08 | $52.90 | $64.76 | 1,377,800 | — | — |
| 2024-03-07 | $53.76 | $65.82 | 2,022,000 | — | — |
| 2024-03-06 | $52.46 | $64.22 | 1,990,600 | — | — |
| 2024-03-05 | $50.89 | $62.30 | 1,725,000 | — | — |
| 2024-03-04 | $50.96 | $62.39 | 1,882,000 | — | — |
| 2024-03-01 | $52.24 | $63.96 | 1,740,300 | — | — |
| 2024-02-29 | $52.24 | $63.96 | 2,394,400 | — | — |
| 2024-02-28 | $52.76 | $64.59 | 1,752,600 | — | — |
| 2024-02-27 | $53.18 | $65.11 | 1,827,700 | — | — |
| 2024-02-26 | $53.57 | $65.58 | 1,498,000 | — | — |
| 2024-02-23 | $53.24 | $65.18 | 2,660,000 | — | — |
| 2024-02-22 | $54.15 | $66.29 | 3,691,100 | — | — |
| 2024-02-21 | $50.44 | $61.75 | 2,107,500 | — | — |
| 2024-02-20 | $50.57 | $61.91 | 2,143,300 | — | — |
| 2024-02-16 | $51.12 | $62.58 | 1,611,600 | — | — |
| 2024-02-15 | $50.40 | $61.70 | 2,025,900 | — | — |
| 2024-02-14 | $48.85 | $59.81 | 1,546,200 | — | — |
| 2024-02-13 | $48.81 | $59.76 | 1,365,100 | — | — |
| 2024-02-12 | $50.06 | $61.29 | 1,288,700 | — | — |
| 2024-02-09 | $49.11 | $60.12 | 1,218,000 | — | — |
| 2024-02-08 | $49.05 | $60.05 | 1,869,800 | — | — |
| 2024-02-07 | $49.68 | $60.82 | 2,292,500 | — | — |
| 2024-02-06 | $50.41 | $61.71 | 2,100,000 | — | — |
| 2024-02-05 | $50.12 | $61.36 | 1,373,700 | — | — |
| 2024-02-02 | $50.99 | $62.42 | 1,495,700 | — | — |
| 2024-02-01 | $51.99 | $63.65 | 2,530,500 | — | — |
| 2024-01-31 | $49.87 | $61.05 | 1,638,700 | — | — |
| 2024-01-30 | $51.12 | $62.58 | 1,569,800 | — | — |
| 2024-01-29 | $51.18 | $62.66 | 1,453,600 | — | — |
| 2024-01-26 | $50.86 | $62.27 | 1,566,300 | — | — |
| 2024-01-25 | $50.52 | $61.85 | 2,233,500 | — | — |
| 2024-01-24 | $51.16 | $62.63 | 1,992,600 | — | — |
| 2024-01-23 | $51.48 | $63.02 | 2,343,700 | — | — |
| 2024-01-22 | $51.05 | $62.50 | 1,906,100 | — | — |
| 2024-01-19 | $51.45 | $62.99 | 2,481,000 | — | — |
| 2024-01-18 | $49.99 | $61.20 | 2,651,700 | — | — |
| 2024-01-17 | $48.92 | $59.89 | 3,138,000 | — | — |
| 2024-01-16 | $49.44 | $60.53 | 3,549,500 | — | — |
| 2024-01-12 | $51.23 | $62.72 | 3,187,600 | — | — |
| 2024-01-11 | $52.88 | $64.74 | 1,712,900 | — | — |
| 2024-01-10 | $53.29 | $65.24 | 2,807,900 | — | — |
| 2024-01-09 | $53.25 | $65.19 | 3,112,400 | — | — |
| 2024-01-08 | $55.74 | $68.24 | 1,020,500 | — | — |
| 2024-01-05 | $56.18 | $68.78 | 1,429,600 | — | — |
| 2024-01-04 | $55.79 | $68.30 | 1,285,600 | — | — |
| 2024-01-03 | $56.81 | $69.55 | 1,462,300 | — | — |
| 2024-01-02 | $57.03 | $69.82 | 1,589,300 | — | — |