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
- 2013-10-16 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 | $52.13 | $103.93 | 498,300 | — | — |
| 2024-12-30 | $52.24 | $104.15 | 375,200 | — | — |
| 2024-12-27 | $52.78 | $105.23 | 537,800 | — | — |
| 2024-12-26 | $53.06 | $105.79 | 311,900 | — | — |
| 2024-12-24 | $52.99 | $105.65 | 333,900 | — | — |
| 2024-12-23 | $51.95 | $103.57 | 510,900 | — | — |
| 2024-12-20 | $51.91 | $103.49 | 1,494,900 | — | — |
| 2024-12-19 | $51.18 | $102.04 | 821,300 | — | — |
| 2024-12-18 | $51.42 | $102.52 | 732,400 | — | — |
| 2024-12-17 | $53.78 | $107.22 | 818,000 | — | — |
| 2024-12-16 | $55.73 | $111.11 | 768,000 | — | — |
| 2024-12-13 | $55.68 | $111.01 | 1,042,800 | — | — |
| 2024-12-12 | $55.62 | $110.89 | 997,000 | — | — |
| 2024-12-11 | $55.59 | $110.83 | 1,252,600 | — | — |
| 2024-12-10 | $54.83 | $109.31 | 883,300 | — | — |
| 2024-12-09 | $55.53 | $110.71 | 865,100 | — | — |
| 2024-12-06 | $57.43 | $114.50 | 658,000 | — | — |
| 2024-12-05 | $57.29 | $114.22 | 753,900 | — | — |
| 2024-12-04 | $57.25 | $114.14 | 559,600 | — | — |
| 2024-12-03 | $57.27 | $114.18 | 615,000 | — | — |
| 2024-12-02 | $57.10 | $113.84 | 979,900 | — | — |
| 2024-11-29 | $57.35 | $114.34 | 300,200 | — | — |
| 2024-11-27 | $56.97 | $113.58 | 714,100 | — | — |
| 2024-11-26 | $57.13 | $113.90 | 606,200 | — | — |
| 2024-11-25 | $57.40 | $114.44 | 1,309,100 | — | — |
| 2024-11-22 | $56.60 | $112.84 | 751,500 | — | — |
| 2024-11-21 | $55.57 | $110.79 | 799,600 | — | — |
| 2024-11-20 | $54.96 | $109.57 | 589,300 | — | — |
| 2024-11-19 | $54.52 | $108.70 | 749,800 | — | — |
| 2024-11-18 | $55.05 | $109.75 | 993,300 | — | — |
| 2024-11-15 | $55.49 | $110.63 | 991,200 | — | — |
| 2024-11-14 | $54.77 | $109.19 | 1,084,900 | — | — |
| 2024-11-13 | $54.64 | $108.94 | 1,226,400 | — | — |
| 2024-11-12 | $54.12 | $107.90 | 1,539,700 | — | — |
| 2024-11-11 | $55.81 | $109.19 | 1,399,300 | — | — |
| 2024-11-08 | $55.01 | $107.63 | 2,006,400 | — | — |
| 2024-11-07 | $54.23 | $106.10 | 1,400,600 | — | — |
| 2024-11-06 | $54.47 | $106.57 | 2,226,300 | — | — |
| 2024-11-05 | $51.18 | $100.14 | 879,600 | — | — |
| 2024-11-04 | $50.13 | $98.08 | 890,000 | — | — |
| 2024-11-01 | $49.78 | $97.40 | 1,037,100 | — | — |
| 2024-10-31 | $49.67 | $97.18 | 1,715,600 | — | — |
| 2024-10-30 | $51.92 | $101.58 | 3,688,600 | — | — |
| 2024-10-29 | $47.48 | $92.90 | 1,571,900 | — | — |
| 2024-10-28 | $48.10 | $94.11 | 1,201,100 | — | — |
| 2024-10-25 | $46.47 | $90.92 | 742,600 | — | — |
| 2024-10-24 | $46.50 | $90.98 | 759,100 | — | — |
| 2024-10-23 | $46.07 | $90.14 | 780,300 | — | — |
| 2024-10-22 | $47.05 | $92.06 | 622,100 | — | — |
| 2024-10-21 | $46.61 | $91.19 | 827,400 | — | — |
| 2024-10-18 | $47.63 | $93.19 | 986,400 | — | — |
| 2024-10-17 | $47.75 | $93.42 | 513,100 | — | — |
| 2024-10-16 | $48.03 | $93.97 | 1,028,100 | — | — |
| 2024-10-15 | $46.68 | $91.33 | 1,001,100 | — | — |
| 2024-10-14 | $46.35 | $90.69 | 859,900 | — | — |
| 2024-10-11 | $46.18 | $90.35 | 868,000 | — | — |
| 2024-10-10 | $45.63 | $89.28 | 711,900 | — | — |
| 2024-10-09 | $45.95 | $89.90 | 772,800 | — | — |
| 2024-10-08 | $45.77 | $89.55 | 1,064,100 | — | — |
| 2024-10-07 | $46.99 | $91.94 | 675,600 | — | — |
| 2024-10-04 | $47.05 | $92.06 | 1,222,500 | — | — |
| 2024-10-03 | $45.33 | $88.69 | 825,500 | — | — |
| 2024-10-02 | $45.27 | $88.57 | 1,038,600 | — | — |
| 2024-10-01 | $45.71 | $89.43 | 1,687,800 | — | — |
| 2024-09-30 | $47.07 | $92.09 | 1,238,400 | — | — |
| 2024-09-27 | $46.85 | $91.66 | 673,200 | — | — |
| 2024-09-26 | $46.49 | $90.96 | 1,279,800 | — | — |
| 2024-09-25 | $44.99 | $88.02 | 1,339,700 | — | — |
| 2024-09-24 | $45.91 | $89.82 | 1,816,300 | — | — |
| 2024-09-23 | $48.33 | $94.56 | 703,800 | — | — |
| 2024-09-20 | $49.09 | $96.05 | 1,362,000 | — | — |
| 2024-09-19 | $50.15 | $98.12 | 1,356,700 | — | — |
| 2024-09-18 | $48.26 | $94.42 | 1,450,700 | — | — |
| 2024-09-17 | $48.53 | $94.95 | 1,182,800 | — | — |
| 2024-09-16 | $47.02 | $92.00 | 1,383,400 | — | — |
| 2024-09-13 | $45.78 | $89.57 | 1,135,600 | — | — |
| 2024-09-12 | $44.39 | $86.85 | 1,217,200 | — | — |
| 2024-09-11 | $43.90 | $85.89 | 1,922,500 | — | — |
| 2024-09-10 | $43.27 | $84.66 | 2,970,500 | — | — |
| 2024-09-09 | $43.96 | $86.01 | 1,792,000 | — | — |
| 2024-09-06 | $44.41 | $86.89 | 1,699,700 | — | — |
| 2024-09-05 | $47.54 | $93.01 | 537,200 | — | — |
| 2024-09-04 | $48.00 | $93.91 | 551,300 | — | — |
| 2024-09-03 | $48.50 | $94.89 | 613,900 | — | — |
| 2024-08-30 | $49.41 | $96.67 | 829,900 | — | — |
| 2024-08-29 | $48.81 | $95.50 | 879,500 | — | — |
| 2024-08-28 | $49.75 | $97.34 | 817,500 | — | — |
| 2024-08-27 | $48.82 | $95.52 | 525,600 | — | — |
| 2024-08-26 | $48.88 | $95.64 | 770,600 | — | — |
| 2024-08-23 | $48.81 | $95.50 | 681,300 | — | — |
| 2024-08-22 | $47.28 | $92.51 | 341,900 | — | — |
| 2024-08-21 | $47.23 | $92.41 | 688,200 | — | — |
| 2024-08-20 | $47.06 | $92.07 | 586,600 | — | — |
| 2024-08-19 | $47.37 | $92.68 | 571,400 | — | — |
| 2024-08-16 | $46.58 | $91.14 | 813,100 | — | — |
| 2024-08-15 | $46.14 | $90.27 | 1,054,900 | — | — |
| 2024-08-14 | $45.46 | $88.94 | 907,000 | — | — |
| 2024-08-13 | $45.58 | $89.18 | 696,900 | — | — |
| 2024-08-12 | $44.40 | $86.87 | 696,600 | — | — |
| 2024-08-09 | $46.28 | $88.51 | 935,500 | — | — |
| 2024-08-08 | $45.81 | $87.62 | 807,800 | — | — |
| 2024-08-07 | $44.91 | $85.89 | 1,270,600 | — | — |
| 2024-08-06 | $45.42 | $86.87 | 1,097,700 | — | — |
| 2024-08-05 | $44.37 | $84.86 | 1,496,000 | — | — |
| 2024-08-02 | $44.88 | $85.84 | 2,000,400 | — | — |
| 2024-08-01 | $48.56 | $92.87 | 1,541,100 | — | — |
| 2024-07-31 | $52.26 | $99.95 | 2,562,300 | — | — |
| 2024-07-30 | $53.14 | $101.63 | 1,382,400 | — | — |
| 2024-07-29 | $52.28 | $99.99 | 672,900 | — | — |
| 2024-07-26 | $53.09 | $101.54 | 513,600 | — | — |
| 2024-07-25 | $52.45 | $100.31 | 728,100 | — | — |
| 2024-07-24 | $51.48 | $98.46 | 737,400 | — | — |
| 2024-07-23 | $52.05 | $99.55 | 789,200 | — | — |
| 2024-07-22 | $51.44 | $98.38 | 502,000 | — | — |
| 2024-07-19 | $51.15 | $97.83 | 476,400 | — | — |
| 2024-07-18 | $51.49 | $98.48 | 826,500 | — | — |
| 2024-07-17 | $52.55 | $100.51 | 731,500 | — | — |
| 2024-07-16 | $52.76 | $100.91 | 818,400 | — | — |
| 2024-07-15 | $51.35 | $98.21 | 993,900 | — | — |
| 2024-07-12 | $49.49 | $94.65 | 583,500 | — | — |
| 2024-07-11 | $49.20 | $94.10 | 839,400 | — | — |
| 2024-07-10 | $47.48 | $90.81 | 934,000 | — | — |
| 2024-07-09 | $47.00 | $89.89 | 973,100 | — | — |
| 2024-07-08 | $47.73 | $91.29 | 840,500 | — | — |
| 2024-07-05 | $47.31 | $90.48 | 1,591,600 | — | — |
| 2024-07-03 | $48.74 | $93.22 | 302,700 | — | — |
| 2024-07-02 | $48.91 | $93.54 | 560,400 | — | — |
| 2024-07-01 | $48.27 | $92.32 | 820,300 | — | — |
| 2024-06-28 | $48.49 | $92.74 | 1,276,800 | — | — |
| 2024-06-27 | $48.02 | $91.84 | 596,600 | — | — |
| 2024-06-26 | $48.22 | $92.22 | 572,400 | — | — |
| 2024-06-25 | $48.22 | $92.22 | 645,400 | — | — |
| 2024-06-24 | $49.59 | $94.84 | 909,900 | — | — |
| 2024-06-21 | $49.03 | $93.77 | 1,576,000 | — | — |
| 2024-06-20 | $48.95 | $93.62 | 446,700 | — | — |
| 2024-06-18 | $48.30 | $92.38 | 412,600 | — | — |
| 2024-06-17 | $48.00 | $91.80 | 716,400 | — | — |
| 2024-06-14 | $47.13 | $90.14 | 494,000 | — | — |
| 2024-06-13 | $48.06 | $91.92 | 448,100 | — | — |
| 2024-06-12 | $48.18 | $92.15 | 530,800 | — | — |
| 2024-06-11 | $46.93 | $89.76 | 853,200 | — | — |
| 2024-06-10 | $49.05 | $93.81 | 893,700 | — | — |
| 2024-06-07 | $49.07 | $93.85 | 1,253,000 | — | — |
| 2024-06-06 | $48.31 | $92.40 | 861,500 | — | — |
| 2024-06-05 | $47.99 | $91.78 | 650,100 | — | — |
| 2024-06-04 | $47.59 | $91.02 | 868,100 | — | — |
| 2024-06-03 | $48.40 | $92.57 | 745,600 | — | — |
| 2024-05-31 | $49.12 | $93.95 | 1,087,700 | — | — |
| 2024-05-30 | $48.46 | $92.68 | 543,100 | — | — |
| 2024-05-29 | $47.63 | $91.10 | 516,400 | — | — |
| 2024-05-28 | $48.05 | $91.90 | 545,900 | — | — |
| 2024-05-24 | $48.35 | $92.47 | 558,500 | — | — |
| 2024-05-23 | $47.89 | $91.59 | 855,200 | — | — |
| 2024-05-22 | $48.21 | $92.21 | 879,700 | — | — |
| 2024-05-21 | $48.85 | $93.43 | 1,128,100 | — | — |
| 2024-05-20 | $49.75 | $95.15 | 775,400 | — | — |
| 2024-05-17 | $49.98 | $95.59 | 622,500 | — | — |
| 2024-05-16 | $49.89 | $95.42 | 800,100 | — | — |
| 2024-05-15 | $50.04 | $95.71 | 702,200 | — | — |
| 2024-05-14 | $50.27 | $96.15 | 1,228,600 | — | — |
| 2024-05-13 | $50.72 | $97.01 | 948,900 | — | — |
| 2024-05-10 | $50.70 | $96.97 | 682,900 | — | — |
| 2024-05-09 | $51.26 | $98.04 | 706,900 | — | — |
| 2024-05-08 | $51.65 | $96.80 | 933,200 | — | — |
| 2024-05-07 | $51.47 | $96.46 | 876,100 | — | — |
| 2024-05-06 | $51.94 | $97.34 | 801,800 | — | — |
| 2024-05-03 | $51.20 | $95.95 | 1,019,300 | — | — |
| 2024-05-02 | $50.81 | $95.22 | 1,478,900 | — | — |
| 2024-05-01 | $50.76 | $95.13 | 2,009,000 | — | — |
| 2024-04-30 | $52.11 | $97.66 | 2,411,500 | — | — |
| 2024-04-29 | $50.85 | $95.30 | 1,425,900 | — | — |
| 2024-04-26 | $50.89 | $95.37 | 622,500 | — | — |
| 2024-04-25 | $50.52 | $94.68 | 1,038,400 | — | — |
| 2024-04-24 | $51.31 | $96.16 | 853,100 | — | — |
| 2024-04-23 | $50.42 | $94.49 | 820,700 | — | — |
| 2024-04-22 | $49.16 | $92.13 | 752,200 | — | — |
| 2024-04-19 | $48.70 | $91.27 | 780,500 | — | — |
| 2024-04-18 | $47.90 | $89.77 | 759,100 | — | — |
| 2024-04-17 | $47.24 | $88.53 | 667,100 | — | — |
| 2024-04-16 | $47.44 | $88.91 | 1,230,100 | — | — |
| 2024-04-15 | $46.83 | $87.76 | 939,400 | — | — |
| 2024-04-12 | $46.72 | $87.56 | 1,157,900 | — | — |
| 2024-04-11 | $47.57 | $89.15 | 1,264,600 | — | — |
| 2024-04-10 | $48.15 | $90.24 | 801,200 | — | — |
| 2024-04-09 | $49.55 | $92.86 | 670,600 | — | — |
| 2024-04-08 | $49.72 | $93.18 | 883,900 | — | — |
| 2024-04-05 | $49.10 | $92.02 | 1,273,400 | — | — |
| 2024-04-04 | $48.63 | $91.14 | 929,600 | — | — |
| 2024-04-03 | $49.41 | $92.60 | 930,000 | — | — |
| 2024-04-02 | $49.50 | $92.77 | 568,800 | — | — |
| 2024-04-01 | $50.23 | $94.13 | 434,500 | — | — |
| 2024-03-28 | $51.09 | $95.75 | 598,000 | — | — |
| 2024-03-27 | $50.52 | $94.68 | 567,600 | — | — |
| 2024-03-26 | $49.35 | $92.49 | 572,600 | — | — |
| 2024-03-25 | $49.55 | $92.86 | 818,000 | — | — |
| 2024-03-22 | $49.75 | $93.23 | 766,900 | — | — |
| 2024-03-21 | $51.07 | $95.71 | 821,700 | — | — |
| 2024-03-20 | $50.68 | $94.98 | 809,500 | — | — |
| 2024-03-19 | $49.25 | $92.30 | 1,384,300 | — | — |
| 2024-03-18 | $48.11 | $90.16 | 846,700 | — | — |
| 2024-03-15 | $48.23 | $90.39 | 4,862,700 | — | — |
| 2024-03-14 | $48.24 | $90.40 | 1,062,700 | — | — |
| 2024-03-13 | $48.75 | $91.36 | 824,400 | — | — |
| 2024-03-12 | $48.67 | $91.21 | 589,700 | — | — |
| 2024-03-11 | $48.25 | $90.42 | 601,600 | — | — |
| 2024-03-08 | $48.38 | $90.67 | 763,400 | — | — |
| 2024-03-07 | $48.55 | $90.99 | 656,500 | — | — |
| 2024-03-06 | $48.01 | $89.97 | 878,000 | — | — |
| 2024-03-05 | $47.65 | $89.30 | 1,120,500 | — | — |
| 2024-03-04 | $47.09 | $88.25 | 1,070,300 | — | — |
| 2024-03-01 | $48.71 | $91.29 | 1,231,400 | — | — |
| 2024-02-29 | $47.23 | $88.51 | 1,046,800 | — | — |
| 2024-02-28 | $46.88 | $87.86 | 852,800 | — | — |
| 2024-02-27 | $46.60 | $87.33 | 1,001,200 | — | — |
| 2024-02-26 | $46.14 | $86.47 | 670,200 | — | — |
| 2024-02-23 | $46.47 | $87.09 | 1,025,300 | — | — |
| 2024-02-22 | $46.50 | $87.14 | 1,038,400 | — | — |
| 2024-02-21 | $46.33 | $86.83 | 1,160,200 | — | — |
| 2024-02-20 | $47.23 | $88.51 | 1,377,100 | — | — |
| 2024-02-16 | $46.53 | $87.20 | 1,269,700 | — | — |
| 2024-02-15 | $47.65 | $87.43 | 1,282,900 | — | — |
| 2024-02-14 | $46.64 | $85.57 | 1,328,700 | — | — |
| 2024-02-13 | $45.58 | $83.63 | 1,187,500 | — | — |
| 2024-02-12 | $46.46 | $85.24 | 1,140,400 | — | — |
| 2024-02-09 | $44.78 | $82.16 | 1,106,200 | — | — |
| 2024-02-08 | $43.91 | $80.56 | 1,803,600 | — | — |
| 2024-02-07 | $44.87 | $82.32 | 2,554,600 | — | — |
| 2024-02-06 | $47.44 | $87.04 | 1,309,100 | — | — |
| 2024-02-05 | $47.26 | $86.71 | 1,387,800 | — | — |
| 2024-02-02 | $47.53 | $87.20 | 418,900 | — | — |
| 2024-02-01 | $47.87 | $87.83 | 815,100 | — | — |
| 2024-01-31 | $47.60 | $87.33 | 897,000 | — | — |
| 2024-01-30 | $48.93 | $89.77 | 728,300 | — | — |
| 2024-01-29 | $48.78 | $89.50 | 574,800 | — | — |
| 2024-01-26 | $48.47 | $88.93 | 792,100 | — | — |
| 2024-01-25 | $47.52 | $87.19 | 1,166,400 | — | — |
| 2024-01-24 | $46.68 | $85.65 | 843,100 | — | — |
| 2024-01-23 | $46.57 | $85.44 | 933,100 | — | — |
| 2024-01-22 | $46.25 | $84.86 | 971,800 | — | — |
| 2024-01-19 | $45.07 | $82.69 | 1,072,500 | — | — |
| 2024-01-18 | $44.32 | $81.32 | 2,238,600 | — | — |
| 2024-01-17 | $45.37 | $83.24 | 1,964,200 | — | — |
| 2024-01-16 | $47.27 | $86.73 | 879,200 | — | — |
| 2024-01-12 | $48.19 | $88.42 | 958,200 | — | — |
| 2024-01-11 | $49.75 | $91.28 | 1,067,300 | — | — |
| 2024-01-10 | $49.86 | $91.48 | 1,000,800 | — | — |
| 2024-01-09 | $49.22 | $90.31 | 664,800 | — | — |
| 2024-01-08 | $49.30 | $90.45 | 700,100 | — | — |
| 2024-01-05 | $48.95 | $89.81 | 923,300 | — | — |
| 2024-01-04 | $47.98 | $88.03 | 751,000 | — | — |
| 2024-01-03 | $48.28 | $88.58 | 801,700 | — | — |
| 2024-01-02 | $49.40 | $90.64 | 686,500 | — | — |