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
- 2023-02-09 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 | $36.53 | $36.53 | 2,416,500 | — | — |
| 2024-12-30 | $36.97 | $36.97 | 1,450,300 | — | — |
| 2024-12-27 | $37.23 | $37.23 | 1,242,600 | — | — |
| 2024-12-26 | $36.97 | $36.97 | 1,176,200 | — | — |
| 2024-12-24 | $36.74 | $36.74 | 670,100 | — | — |
| 2024-12-23 | $36.40 | $36.40 | 1,673,900 | — | — |
| 2024-12-20 | $35.15 | $35.15 | 7,307,000 | — | — |
| 2024-12-19 | $33.84 | $33.84 | 2,038,200 | — | — |
| 2024-12-18 | $34.99 | $34.99 | 2,009,700 | — | — |
| 2024-12-17 | $35.72 | $35.72 | 1,764,500 | — | — |
| 2024-12-16 | $35.54 | $35.54 | 1,949,700 | — | — |
| 2024-12-13 | $35.47 | $35.47 | 1,410,900 | — | — |
| 2024-12-12 | $35.21 | $35.21 | 1,651,900 | — | — |
| 2024-12-11 | $36.63 | $36.63 | 1,749,600 | — | — |
| 2024-12-10 | $36.95 | $36.95 | 1,782,600 | — | — |
| 2024-12-09 | $38.35 | $38.35 | 2,265,000 | — | — |
| 2024-12-06 | $36.29 | $36.29 | 1,517,400 | — | — |
| 2024-12-05 | $36.42 | $36.42 | 2,462,200 | — | — |
| 2024-12-04 | $38.23 | $38.23 | 2,178,400 | — | — |
| 2024-12-03 | $39.14 | $39.14 | 2,055,100 | — | — |
| 2024-12-02 | $39.89 | $39.89 | 1,796,600 | — | — |
| 2024-11-29 | $38.16 | $38.16 | 1,483,600 | — | — |
| 2024-11-27 | $39.71 | $39.71 | 1,187,800 | — | — |
| 2024-11-26 | $38.87 | $38.87 | 1,676,500 | — | — |
| 2024-11-25 | $40.40 | $40.40 | 2,422,200 | — | — |
| 2024-11-22 | $38.85 | $38.85 | 1,820,800 | — | — |
| 2024-11-21 | $37.40 | $37.40 | 1,703,500 | — | — |
| 2024-11-20 | $37.59 | $37.59 | 1,738,000 | — | — |
| 2024-11-19 | $36.40 | $36.40 | 1,714,800 | — | — |
| 2024-11-18 | $37.43 | $37.43 | 2,116,700 | — | — |
| 2024-11-15 | $36.80 | $36.80 | 3,022,000 | — | — |
| 2024-11-14 | $39.76 | $39.76 | 3,396,200 | — | — |
| 2024-11-13 | $37.30 | $37.30 | 1,953,700 | — | — |
| 2024-11-12 | $38.18 | $38.18 | 2,607,100 | — | — |
| 2024-11-11 | $39.58 | $39.58 | 2,354,200 | — | — |
| 2024-11-08 | $40.14 | $40.14 | 2,897,600 | — | — |
| 2024-11-07 | $41.35 | $41.35 | 3,361,100 | — | — |
| 2024-11-06 | $41.63 | $41.63 | 9,401,500 | — | — |
| 2024-11-05 | $44.09 | $44.09 | 3,076,000 | — | — |
| 2024-11-04 | $41.96 | $41.96 | 4,760,700 | — | — |
| 2024-11-01 | $39.61 | $39.61 | 4,577,300 | — | — |
| 2024-10-31 | $39.82 | $39.82 | 10,332,400 | — | — |
| 2024-10-30 | $31.97 | $31.97 | 5,568,600 | — | — |
| 2024-10-29 | $32.33 | $32.33 | 2,199,800 | — | — |
| 2024-10-28 | $32.56 | $32.56 | 2,358,500 | — | — |
| 2024-10-25 | $31.46 | $31.46 | 2,033,600 | — | — |
| 2024-10-24 | $31.29 | $31.29 | 2,216,900 | — | — |
| 2024-10-23 | $31.42 | $31.42 | 2,874,200 | — | — |
| 2024-10-22 | $32.04 | $32.04 | 2,523,700 | — | — |
| 2024-10-21 | $32.60 | $32.60 | 2,454,500 | — | — |
| 2024-10-18 | $33.52 | $33.52 | 1,836,500 | — | — |
| 2024-10-17 | $33.57 | $33.57 | 2,236,800 | — | — |
| 2024-10-16 | $35.04 | $35.04 | 2,286,000 | — | — |
| 2024-10-15 | $34.20 | $34.20 | 2,094,600 | — | — |
| 2024-10-14 | $35.23 | $35.23 | 1,469,400 | — | — |
| 2024-10-11 | $35.64 | $35.64 | 2,157,100 | — | — |
| 2024-10-10 | $33.96 | $33.96 | 2,673,600 | — | — |
| 2024-10-09 | $35.24 | $35.24 | 1,693,200 | — | — |
| 2024-10-08 | $35.13 | $35.13 | 2,259,400 | — | — |
| 2024-10-07 | $35.97 | $35.97 | 1,985,300 | — | — |
| 2024-10-04 | $36.59 | $36.59 | 1,973,800 | — | — |
| 2024-10-03 | $36.36 | $36.36 | 1,664,400 | — | — |
| 2024-10-02 | $36.12 | $36.12 | 2,569,300 | — | — |
| 2024-10-01 | $38.03 | $38.03 | 4,746,100 | — | — |
| 2024-09-30 | $37.48 | $37.48 | 1,975,000 | — | — |
| 2024-09-27 | $38.90 | $38.90 | 1,949,800 | — | — |
| 2024-09-26 | $37.56 | $37.56 | 1,993,300 | — | — |
| 2024-09-25 | $36.41 | $36.41 | 1,992,400 | — | — |
| 2024-09-24 | $36.73 | $36.73 | 1,972,300 | — | — |
| 2024-09-23 | $36.85 | $36.85 | 2,214,500 | — | — |
| 2024-09-20 | $36.66 | $36.66 | 11,221,100 | — | — |
| 2024-09-19 | $36.46 | $36.46 | 3,730,700 | — | — |
| 2024-09-18 | $36.84 | $36.84 | 3,572,000 | — | — |
| 2024-09-17 | $37.34 | $37.34 | 2,632,600 | — | — |
| 2024-09-16 | $37.02 | $37.02 | 2,978,100 | — | — |
| 2024-09-13 | $37.67 | $37.67 | 2,972,900 | — | — |
| 2024-09-12 | $35.83 | $35.83 | 2,815,200 | — | — |
| 2024-09-11 | $35.79 | $35.79 | 5,980,400 | — | — |
| 2024-09-10 | $33.08 | $33.08 | 4,286,500 | — | — |
| 2024-09-09 | $33.79 | $33.79 | 4,567,500 | — | — |
| 2024-09-06 | $34.60 | $34.60 | 4,255,600 | — | — |
| 2024-09-05 | $36.04 | $36.04 | 2,047,600 | — | — |
| 2024-09-04 | $37.46 | $37.46 | 2,190,000 | — | — |
| 2024-09-03 | $37.23 | $37.23 | 4,011,000 | — | — |
| 2024-08-30 | $40.67 | $40.67 | 2,174,700 | — | — |
| 2024-08-29 | $40.57 | $40.57 | 1,735,300 | — | — |
| 2024-08-28 | $40.24 | $40.24 | 1,796,600 | — | — |
| 2024-08-27 | $41.13 | $41.13 | 2,114,800 | — | — |
| 2024-08-26 | $42.21 | $42.21 | 2,748,800 | — | — |
| 2024-08-23 | $42.11 | $42.11 | 1,977,600 | — | — |
| 2024-08-22 | $39.44 | $39.44 | 1,148,000 | — | — |
| 2024-08-21 | $40.08 | $40.08 | 1,375,300 | — | — |
| 2024-08-20 | $39.60 | $39.60 | 2,209,300 | — | — |
| 2024-08-19 | $40.28 | $40.28 | 2,664,700 | — | — |
| 2024-08-16 | $38.94 | $38.94 | 2,729,800 | — | — |
| 2024-08-15 | $38.90 | $38.90 | 3,327,700 | — | — |
| 2024-08-14 | $38.26 | $38.26 | 3,080,400 | — | — |
| 2024-08-13 | $39.11 | $39.11 | 3,453,900 | — | — |
| 2024-08-12 | $38.98 | $38.98 | 2,223,300 | — | — |
| 2024-08-09 | $39.78 | $39.78 | 3,399,900 | — | — |
| 2024-08-08 | $40.19 | $40.19 | 3,078,800 | — | — |
| 2024-08-07 | $39.83 | $39.83 | 4,327,900 | — | — |
| 2024-08-06 | $40.04 | $40.04 | 3,358,800 | — | — |
| 2024-08-05 | $39.81 | $39.81 | 5,169,000 | — | — |
| 2024-08-02 | $41.98 | $41.98 | 8,965,100 | — | — |
| 2024-08-01 | $46.83 | $46.83 | 3,863,100 | — | — |
| 2024-07-31 | $49.14 | $49.14 | 2,585,200 | — | — |
| 2024-07-30 | $46.88 | $46.88 | 2,581,300 | — | — |
| 2024-07-29 | $46.88 | $46.88 | 2,400,300 | — | — |
| 2024-07-26 | $47.28 | $47.28 | 1,671,300 | — | — |
| 2024-07-25 | $46.35 | $46.35 | 2,176,200 | — | — |
| 2024-07-24 | $46.81 | $46.81 | 2,373,700 | — | — |
| 2024-07-23 | $47.14 | $47.14 | 2,198,400 | — | — |
| 2024-07-22 | $47.42 | $47.42 | 2,912,700 | — | — |
| 2024-07-19 | $47.86 | $47.86 | 2,271,200 | — | — |
| 2024-07-18 | $47.37 | $47.37 | 2,748,300 | — | — |
| 2024-07-17 | $47.16 | $47.16 | 3,026,900 | — | — |
| 2024-07-16 | $48.09 | $48.09 | 3,003,500 | — | — |
| 2024-07-15 | $47.77 | $47.77 | 3,644,300 | — | — |
| 2024-07-12 | $51.76 | $51.76 | 3,402,200 | — | — |
| 2024-07-11 | $51.22 | $51.22 | 3,028,500 | — | — |
| 2024-07-10 | $48.52 | $48.52 | 2,084,800 | — | — |
| 2024-07-09 | $48.32 | $48.32 | 2,715,400 | — | — |
| 2024-07-08 | $47.98 | $47.98 | 3,058,800 | — | — |
| 2024-07-05 | $46.20 | $46.20 | 2,411,200 | — | — |
| 2024-07-03 | $47.37 | $47.37 | 3,608,100 | — | — |
| 2024-07-02 | $45.32 | $45.32 | 3,852,000 | — | — |
| 2024-07-01 | $46.12 | $46.12 | 3,673,400 | — | — |
| 2024-06-28 | $46.88 | $46.88 | 8,626,100 | — | — |
| 2024-06-27 | $49.13 | $49.13 | 5,730,500 | — | — |
| 2024-06-26 | $46.59 | $46.59 | 5,156,800 | — | — |
| 2024-06-25 | $49.64 | $49.64 | 4,211,700 | — | — |
| 2024-06-24 | $51.83 | $51.83 | 3,806,700 | — | — |
| 2024-06-21 | $54.79 | $54.79 | 21,236,500 | — | — |
| 2024-06-20 | $56.70 | $56.70 | 3,218,400 | — | — |
| 2024-06-18 | $57.98 | $57.98 | 2,846,800 | — | — |
| 2024-06-17 | $57.84 | $57.84 | 3,611,100 | — | — |
| 2024-06-14 | $59.25 | $59.25 | 2,270,600 | — | — |
| 2024-06-13 | $60.53 | $60.53 | 3,080,700 | — | — |
| 2024-06-12 | $60.28 | $60.28 | 4,349,400 | — | — |
| 2024-06-11 | $58.92 | $58.92 | 3,955,000 | — | — |
| 2024-06-10 | $58.06 | $58.06 | 6,779,800 | — | — |
| 2024-06-07 | $55.65 | $55.65 | 3,909,100 | — | — |
| 2024-06-06 | $55.81 | $55.81 | 1,639,500 | — | — |
| 2024-06-05 | $56.32 | $56.32 | 2,704,000 | — | — |
| 2024-06-04 | $53.80 | $53.80 | 2,181,900 | — | — |
| 2024-06-03 | $54.28 | $54.28 | 2,301,000 | — | — |
| 2024-05-31 | $55.17 | $55.17 | 3,277,100 | — | — |
| 2024-05-30 | $56.65 | $56.65 | 1,971,500 | — | — |
| 2024-05-29 | $56.31 | $56.31 | 4,042,500 | — | — |
| 2024-05-28 | $55.33 | $55.33 | 4,061,900 | — | — |
| 2024-05-24 | $56.77 | $56.77 | 5,365,100 | — | — |
| 2024-05-23 | $51.32 | $51.32 | 5,157,300 | — | — |
| 2024-05-22 | $53.44 | $53.44 | 7,090,600 | — | — |
| 2024-05-21 | $47.05 | $47.05 | 3,195,500 | — | — |
| 2024-05-20 | $44.40 | $44.40 | 2,984,600 | — | — |
| 2024-05-17 | $44.20 | $44.20 | 3,887,500 | — | — |
| 2024-05-16 | $43.81 | $43.81 | 6,053,600 | — | — |
| 2024-05-15 | $45.98 | $45.98 | 12,442,800 | — | — |
| 2024-05-14 | $43.01 | $43.01 | 6,043,500 | — | — |
| 2024-05-13 | $43.07 | $43.07 | 3,833,900 | — | — |
| 2024-05-10 | $42.25 | $42.25 | 3,358,900 | — | — |
| 2024-05-09 | $43.20 | $43.20 | 3,394,900 | — | — |
| 2024-05-08 | $43.73 | $43.73 | 5,722,900 | — | — |
| 2024-05-07 | $46.02 | $46.02 | 2,367,500 | — | — |
| 2024-05-06 | $46.89 | $46.89 | 1,852,700 | — | — |
| 2024-05-03 | $46.10 | $46.10 | 2,192,400 | — | — |
| 2024-05-02 | $43.68 | $43.68 | 3,303,500 | — | — |
| 2024-05-01 | $42.87 | $42.87 | 3,492,400 | — | — |
| 2024-04-30 | $42.79 | $42.79 | 2,120,500 | — | — |
| 2024-04-29 | $44.11 | $44.11 | 2,329,200 | — | — |
| 2024-04-26 | $43.76 | $43.76 | 2,319,600 | — | — |
| 2024-04-25 | $42.98 | $42.98 | 2,943,200 | — | — |
| 2024-04-24 | $43.91 | $43.91 | 2,791,600 | — | — |
| 2024-04-23 | $44.42 | $44.42 | 2,590,100 | — | — |
| 2024-04-22 | $44.00 | $44.00 | 2,224,500 | — | — |
| 2024-04-19 | $44.00 | $44.00 | 5,036,000 | — | — |
| 2024-04-18 | $44.53 | $44.53 | 3,415,600 | — | — |
| 2024-04-17 | $44.76 | $44.76 | 3,987,600 | — | — |
| 2024-04-16 | $43.69 | $43.69 | 4,551,700 | — | — |
| 2024-04-15 | $44.83 | $44.83 | 4,276,800 | — | — |
| 2024-04-12 | $47.20 | $47.20 | 4,248,300 | — | — |
| 2024-04-11 | $49.82 | $49.82 | 3,002,800 | — | — |
| 2024-04-10 | $49.62 | $49.62 | 3,238,700 | — | — |
| 2024-04-09 | $51.19 | $51.19 | 1,949,700 | — | — |
| 2024-04-08 | $50.99 | $50.99 | 2,703,300 | — | — |
| 2024-04-05 | $50.05 | $50.05 | 3,105,100 | — | — |
| 2024-04-04 | $50.48 | $50.48 | 2,654,700 | — | — |
| 2024-04-03 | $52.07 | $52.07 | 2,757,400 | — | — |
| 2024-04-02 | $52.34 | $52.34 | 4,302,400 | — | — |
| 2024-04-01 | $56.20 | $56.20 | 2,022,500 | — | — |
| 2024-03-28 | $56.27 | $56.27 | 3,355,000 | — | — |
| 2024-03-27 | $58.02 | $58.02 | 3,094,000 | — | — |
| 2024-03-26 | $56.67 | $56.67 | 2,311,700 | — | — |
| 2024-03-25 | $59.00 | $59.00 | 2,346,800 | — | — |
| 2024-03-22 | $58.47 | $58.47 | 1,578,800 | — | — |
| 2024-03-21 | $58.27 | $58.27 | 3,292,900 | — | — |
| 2024-03-20 | $57.58 | $57.58 | 3,620,800 | — | — |
| 2024-03-19 | $57.52 | $57.52 | 4,514,700 | — | — |
| 2024-03-18 | $59.16 | $59.16 | 4,267,700 | — | — |
| 2024-03-15 | $59.49 | $59.49 | 7,273,600 | — | — |
| 2024-03-14 | $59.10 | $59.10 | 4,054,400 | — | — |
| 2024-03-13 | $60.54 | $60.54 | 3,869,100 | — | — |
| 2024-03-12 | $60.15 | $60.15 | 3,034,600 | — | — |
| 2024-03-11 | $60.20 | $60.20 | 2,756,000 | — | — |
| 2024-03-08 | $59.57 | $59.57 | 2,795,700 | — | — |
| 2024-03-07 | $59.28 | $59.28 | 2,362,000 | — | — |
| 2024-03-06 | $58.48 | $58.48 | 3,379,100 | — | — |
| 2024-03-05 | $56.91 | $56.91 | 2,141,900 | — | — |
| 2024-03-04 | $56.76 | $56.76 | 2,305,700 | — | — |
| 2024-03-01 | $57.40 | $57.40 | 3,597,300 | — | — |
| 2024-02-29 | $56.24 | $56.24 | 3,702,300 | — | — |
| 2024-02-28 | $58.71 | $58.71 | 2,375,300 | — | — |
| 2024-02-27 | $60.26 | $60.26 | 2,005,100 | — | — |
| 2024-02-26 | $59.62 | $59.62 | 2,599,000 | — | — |
| 2024-02-23 | $57.94 | $57.94 | 3,498,600 | — | — |
| 2024-02-22 | $57.48 | $57.48 | 2,724,300 | — | — |
| 2024-02-21 | $57.60 | $57.60 | 3,244,300 | — | — |
| 2024-02-20 | $58.88 | $58.88 | 2,369,100 | — | — |
| 2024-02-16 | $60.31 | $60.31 | 2,080,500 | — | — |
| 2024-02-15 | $60.55 | $60.55 | 3,480,300 | — | — |
| 2024-02-14 | $60.89 | $60.89 | 3,452,200 | — | — |
| 2024-02-13 | $57.64 | $57.64 | 3,745,800 | — | — |
| 2024-02-12 | $58.60 | $58.60 | 2,825,800 | — | — |
| 2024-02-09 | $58.07 | $58.07 | 2,021,600 | — | — |
| 2024-02-08 | $57.12 | $57.12 | 4,066,500 | — | — |
| 2024-02-07 | $55.42 | $55.42 | 3,630,200 | — | — |
| 2024-02-06 | $55.76 | $55.76 | 3,885,000 | — | — |
| 2024-02-05 | $56.16 | $56.16 | 7,463,100 | — | — |
| 2024-02-02 | $57.99 | $57.99 | 6,072,600 | — | — |
| 2024-02-01 | $56.50 | $56.50 | 20,650,000 | — | — |
| 2024-01-31 | $45.27 | $45.27 | 5,258,700 | — | — |
| 2024-01-30 | $45.26 | $45.26 | 2,753,200 | — | — |
| 2024-01-29 | $45.03 | $45.03 | 2,597,500 | — | — |
| 2024-01-26 | $43.54 | $43.54 | 1,691,300 | — | — |
| 2024-01-25 | $43.69 | $43.69 | 2,507,900 | — | — |
| 2024-01-24 | $44.27 | $44.27 | 3,233,400 | — | — |
| 2024-01-23 | $45.84 | $45.84 | 4,219,900 | — | — |
| 2024-01-22 | $45.41 | $45.41 | 4,047,900 | — | — |
| 2024-01-19 | $43.53 | $43.53 | 6,422,200 | — | — |
| 2024-01-18 | $42.93 | $42.93 | 3,592,000 | — | — |
| 2024-01-17 | $41.89 | $41.89 | 4,040,800 | — | — |
| 2024-01-16 | $41.19 | $41.19 | 4,143,500 | — | — |
| 2024-01-12 | $42.12 | $42.12 | 2,920,900 | — | — |
| 2024-01-11 | $41.22 | $41.22 | 4,567,800 | — | — |
| 2024-01-10 | $42.12 | $42.12 | 4,805,900 | — | — |
| 2024-01-09 | $42.04 | $42.04 | 7,504,200 | — | — |
| 2024-01-08 | $41.38 | $41.38 | 9,547,500 | — | — |
| 2024-01-05 | $41.99 | $41.99 | 23,135,200 | — | — |
| 2024-01-04 | $42.12 | $42.12 | 9,287,000 | — | — |
| 2024-01-03 | $46.41 | $46.41 | 11,285,100 | — | — |
| 2024-01-02 | $47.42 | $47.42 | 4,274,700 | — | — |