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
- 2021-09-15 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 | $54.77 | $54.77 | 1,715,800 | — | — |
| 2024-12-30 | $55.19 | $55.19 | 3,318,400 | — | — |
| 2024-12-27 | $55.63 | $55.63 | 1,529,100 | — | — |
| 2024-12-26 | $56.39 | $56.39 | 1,995,000 | — | — |
| 2024-12-24 | $56.45 | $56.45 | 857,500 | — | — |
| 2024-12-23 | $56.65 | $56.65 | 2,000,900 | — | — |
| 2024-12-20 | $57.14 | $57.14 | 2,219,500 | — | — |
| 2024-12-19 | $55.14 | $55.14 | 2,139,200 | — | — |
| 2024-12-18 | $54.76 | $54.76 | 3,007,300 | — | — |
| 2024-12-17 | $56.64 | $56.64 | 3,657,500 | — | — |
| 2024-12-16 | $57.88 | $57.88 | 2,476,000 | — | — |
| 2024-12-13 | $57.30 | $57.30 | 1,959,800 | — | — |
| 2024-12-12 | $57.60 | $57.60 | 1,857,500 | — | — |
| 2024-12-11 | $58.20 | $58.20 | 2,828,400 | — | — |
| 2024-12-10 | $55.18 | $55.18 | 2,663,300 | — | — |
| 2024-12-09 | $55.02 | $55.02 | 5,251,100 | — | — |
| 2024-12-06 | $57.64 | $57.64 | 3,517,000 | — | — |
| 2024-12-05 | $59.37 | $59.37 | 2,512,900 | — | — |
| 2024-12-04 | $59.00 | $59.00 | 2,926,400 | — | — |
| 2024-12-03 | $59.54 | $59.54 | 3,441,400 | — | — |
| 2024-12-02 | $58.53 | $58.53 | 3,220,500 | — | — |
| 2024-11-29 | $58.33 | $58.33 | 1,290,200 | — | — |
| 2024-11-27 | $57.90 | $57.90 | 1,889,800 | — | — |
| 2024-11-26 | $57.98 | $57.98 | 2,507,700 | — | — |
| 2024-11-25 | $58.47 | $58.47 | 5,555,600 | — | — |
| 2024-11-22 | $58.13 | $58.13 | 4,178,400 | — | — |
| 2024-11-21 | $56.19 | $56.19 | 4,838,800 | — | — |
| 2024-11-20 | $53.74 | $53.74 | 1,655,400 | — | — |
| 2024-11-19 | $53.40 | $53.40 | 3,487,000 | — | — |
| 2024-11-18 | $51.49 | $51.49 | 3,408,500 | — | — |
| 2024-11-15 | $51.92 | $51.92 | 2,616,900 | — | — |
| 2024-11-14 | $53.35 | $53.35 | 2,603,500 | — | — |
| 2024-11-13 | $52.71 | $52.71 | 6,104,200 | — | — |
| 2024-11-12 | $52.62 | $52.62 | 10,950,900 | — | — |
| 2024-11-11 | $52.71 | $52.71 | 10,659,300 | — | — |
| 2024-11-08 | $51.49 | $51.49 | 4,770,500 | — | — |
| 2024-11-07 | $50.38 | $50.38 | 4,784,300 | — | — |
| 2024-11-06 | $47.57 | $47.57 | 3,519,200 | — | — |
| 2024-11-05 | $47.88 | $47.88 | 2,277,200 | — | — |
| 2024-11-04 | $46.30 | $46.30 | 3,144,400 | — | — |
| 2024-11-01 | $46.50 | $46.50 | 3,347,000 | — | — |
| 2024-10-31 | $47.42 | $47.42 | 2,860,300 | — | — |
| 2024-10-30 | $48.81 | $48.81 | 2,475,600 | — | — |
| 2024-10-29 | $49.91 | $49.91 | 3,100,500 | — | — |
| 2024-10-28 | $50.61 | $50.61 | 2,781,400 | — | — |
| 2024-10-25 | $50.65 | $50.65 | 5,912,000 | — | — |
| 2024-10-24 | $47.59 | $47.59 | 2,340,400 | — | — |
| 2024-10-23 | $47.38 | $47.38 | 3,389,900 | — | — |
| 2024-10-22 | $48.66 | $48.66 | 3,368,000 | — | — |
| 2024-10-21 | $48.31 | $48.31 | 2,641,800 | — | — |
| 2024-10-18 | $48.33 | $48.33 | 2,182,200 | — | — |
| 2024-10-17 | $48.16 | $48.16 | 2,612,000 | — | — |
| 2024-10-16 | $49.13 | $49.13 | 2,013,400 | — | — |
| 2024-10-15 | $49.39 | $49.39 | 3,342,600 | — | — |
| 2024-10-14 | $49.61 | $49.61 | 3,654,800 | — | — |
| 2024-10-11 | $50.00 | $50.00 | 2,640,800 | — | — |
| 2024-10-10 | $49.95 | $49.95 | 2,953,700 | — | — |
| 2024-10-09 | $50.95 | $50.95 | 3,280,900 | — | — |
| 2024-10-08 | $51.75 | $51.75 | 3,151,900 | — | — |
| 2024-10-07 | $50.40 | $50.40 | 3,304,500 | — | — |
| 2024-10-04 | $51.71 | $51.71 | 3,510,100 | — | — |
| 2024-10-03 | $49.67 | $49.67 | 2,392,300 | — | — |
| 2024-10-02 | $49.21 | $49.21 | 3,947,600 | — | — |
| 2024-10-01 | $49.35 | $49.35 | 3,605,500 | — | — |
| 2024-09-30 | $50.15 | $50.15 | 3,163,600 | — | — |
| 2024-09-27 | $51.13 | $51.13 | 4,872,100 | — | — |
| 2024-09-26 | $51.57 | $51.57 | 3,948,500 | — | — |
| 2024-09-25 | $50.20 | $50.20 | 3,463,700 | — | — |
| 2024-09-24 | $50.57 | $50.57 | 2,667,400 | — | — |
| 2024-09-23 | $50.41 | $50.41 | 4,377,500 | — | — |
| 2024-09-20 | $49.95 | $49.95 | 4,626,400 | — | — |
| 2024-09-19 | $49.73 | $49.73 | 7,539,300 | — | — |
| 2024-09-18 | $50.94 | $50.94 | 5,404,400 | — | — |
| 2024-09-17 | $49.25 | $49.25 | 3,474,000 | — | — |
| 2024-09-16 | $49.88 | $49.88 | 4,031,500 | — | — |
| 2024-09-13 | $48.63 | $48.63 | 5,443,700 | — | — |
| 2024-09-12 | $49.05 | $49.05 | 6,120,800 | — | — |
| 2024-09-11 | $46.42 | $46.42 | 4,485,300 | — | — |
| 2024-09-10 | $45.26 | $45.26 | 4,025,000 | — | — |
| 2024-09-09 | $44.36 | $44.36 | 3,291,000 | — | — |
| 2024-09-06 | $44.44 | $44.44 | 4,737,100 | — | — |
| 2024-09-05 | $44.78 | $44.78 | 2,942,900 | — | — |
| 2024-09-04 | $45.70 | $45.70 | 5,924,700 | — | — |
| 2024-09-03 | $46.07 | $46.07 | 3,899,800 | — | — |
| 2024-08-30 | $46.98 | $46.98 | 3,907,300 | — | — |
| 2024-08-29 | $46.92 | $46.92 | 6,242,700 | — | — |
| 2024-08-28 | $46.37 | $46.37 | 8,528,400 | — | — |
| 2024-08-27 | $47.92 | $47.92 | 9,530,000 | — | — |
| 2024-08-26 | $45.90 | $45.90 | 7,946,600 | — | — |
| 2024-08-23 | $44.57 | $44.57 | 4,719,200 | — | — |
| 2024-08-22 | $43.19 | $43.19 | 3,605,300 | — | — |
| 2024-08-21 | $43.46 | $43.46 | 8,396,700 | — | — |
| 2024-08-20 | $41.73 | $41.73 | 4,279,100 | — | — |
| 2024-08-19 | $42.45 | $42.45 | 2,967,000 | — | — |
| 2024-08-16 | $42.54 | $42.54 | 4,214,700 | — | — |
| 2024-08-15 | $42.73 | $42.73 | 5,507,100 | — | — |
| 2024-08-14 | $40.56 | $40.56 | 5,953,700 | — | — |
| 2024-08-13 | $41.27 | $41.27 | 18,710,400 | — | — |
| 2024-08-12 | $39.55 | $39.55 | 9,247,200 | — | — |
| 2024-08-09 | $40.23 | $40.23 | 5,315,000 | — | — |
| 2024-08-08 | $39.04 | $39.04 | 4,152,200 | — | — |
| 2024-08-07 | $36.95 | $36.95 | 4,551,900 | — | — |
| 2024-08-06 | $37.83 | $37.83 | 4,006,800 | — | — |
| 2024-08-05 | $37.24 | $37.24 | 5,455,700 | — | — |
| 2024-08-02 | $38.67 | $38.67 | 5,403,200 | — | — |
| 2024-08-01 | $40.25 | $40.25 | 3,356,700 | — | — |
| 2024-07-31 | $41.42 | $41.42 | 5,716,400 | — | — |
| 2024-07-30 | $38.82 | $38.82 | 3,290,800 | — | — |
| 2024-07-29 | $39.83 | $39.83 | 3,145,800 | — | — |
| 2024-07-26 | $40.22 | $40.22 | 3,955,900 | — | — |
| 2024-07-25 | $38.20 | $38.20 | 2,893,400 | — | — |
| 2024-07-24 | $38.50 | $38.50 | 3,738,000 | — | — |
| 2024-07-23 | $40.52 | $40.52 | 2,832,100 | — | — |
| 2024-07-22 | $40.58 | $40.58 | 3,821,700 | — | — |
| 2024-07-19 | $40.06 | $40.06 | 3,691,300 | — | — |
| 2024-07-18 | $40.12 | $40.12 | 6,778,600 | — | — |
| 2024-07-17 | $40.36 | $40.36 | 8,720,700 | — | — |
| 2024-07-16 | $39.20 | $39.20 | 7,600,800 | — | — |
| 2024-07-15 | $37.59 | $37.59 | 5,932,300 | — | — |
| 2024-07-12 | $37.51 | $37.51 | 3,741,500 | — | — |
| 2024-07-11 | $37.03 | $37.03 | 4,450,500 | — | — |
| 2024-07-10 | $36.63 | $36.63 | 3,780,800 | — | — |
| 2024-07-09 | $37.20 | $37.20 | 3,688,500 | — | — |
| 2024-07-08 | $37.93 | $37.93 | 3,759,800 | — | — |
| 2024-07-05 | $37.19 | $37.19 | 3,181,100 | — | — |
| 2024-07-03 | $36.65 | $36.65 | 4,070,700 | — | — |
| 2024-07-02 | $37.22 | $37.22 | 4,493,300 | — | — |
| 2024-07-01 | $38.03 | $38.03 | 3,638,400 | — | — |
| 2024-06-28 | $38.80 | $38.80 | 7,247,000 | — | — |
| 2024-06-27 | $39.03 | $39.03 | 4,631,800 | — | — |
| 2024-06-26 | $38.60 | $38.60 | 4,957,600 | — | — |
| 2024-06-25 | $38.76 | $38.76 | 3,695,900 | — | — |
| 2024-06-24 | $39.03 | $39.03 | 5,666,900 | — | — |
| 2024-06-21 | $39.72 | $39.72 | 10,222,900 | — | — |
| 2024-06-20 | $41.73 | $41.73 | 6,609,900 | — | — |
| 2024-06-18 | $42.23 | $42.23 | 4,278,700 | — | — |
| 2024-06-17 | $41.63 | $41.63 | 6,210,900 | — | — |
| 2024-06-14 | $42.00 | $42.00 | 3,388,500 | — | — |
| 2024-06-13 | $42.90 | $42.90 | 3,125,200 | — | — |
| 2024-06-12 | $43.63 | $43.63 | 4,167,100 | — | — |
| 2024-06-11 | $43.79 | $43.79 | 4,417,700 | — | — |
| 2024-06-10 | $42.73 | $42.73 | 4,845,400 | — | — |
| 2024-06-07 | $42.35 | $42.35 | 3,305,500 | — | — |
| 2024-06-06 | $42.20 | $42.20 | 3,700,400 | — | — |
| 2024-06-05 | $42.00 | $42.00 | 3,928,100 | — | — |
| 2024-06-04 | $40.82 | $40.82 | 3,825,300 | — | — |
| 2024-06-03 | $41.24 | $41.24 | 4,985,600 | — | — |
| 2024-05-31 | $42.54 | $42.54 | 3,481,600 | — | — |
| 2024-05-30 | $42.60 | $42.60 | 4,451,600 | — | — |
| 2024-05-29 | $42.65 | $42.65 | 5,209,000 | — | — |
| 2024-05-28 | $41.82 | $41.82 | 8,578,900 | — | — |
| 2024-05-24 | $40.23 | $40.23 | 7,449,300 | — | — |
| 2024-05-23 | $38.41 | $38.41 | 4,458,400 | — | — |
| 2024-05-22 | $37.59 | $37.59 | 2,482,900 | — | — |
| 2024-05-21 | $37.31 | $37.31 | 4,379,000 | — | — |
| 2024-05-20 | $38.36 | $38.36 | 3,589,700 | — | — |
| 2024-05-17 | $38.12 | $38.12 | 7,991,100 | — | — |
| 2024-05-16 | $36.64 | $36.64 | 5,278,300 | — | — |
| 2024-05-15 | $36.42 | $36.42 | 10,783,100 | — | — |
| 2024-05-14 | $36.30 | $36.30 | 24,862,700 | — | — |
| 2024-05-13 | $30.69 | $30.69 | 10,561,400 | — | — |
| 2024-05-10 | $30.40 | $30.40 | 10,095,200 | — | — |
| 2024-05-09 | $31.30 | $31.30 | 7,000,800 | — | — |
| 2024-05-08 | $32.98 | $32.98 | 3,243,200 | — | — |
| 2024-05-07 | $34.01 | $34.01 | 4,239,300 | — | — |
| 2024-05-06 | $34.04 | $34.04 | 2,605,700 | — | — |
| 2024-05-03 | $33.27 | $33.27 | 2,391,300 | — | — |
| 2024-05-02 | $32.74 | $32.74 | 2,580,100 | — | — |
| 2024-05-01 | $31.29 | $31.29 | 2,925,600 | — | — |
| 2024-04-30 | $31.75 | $31.75 | 2,748,700 | — | — |
| 2024-04-29 | $32.61 | $32.61 | 2,696,700 | — | — |
| 2024-04-26 | $32.79 | $32.79 | 2,088,100 | — | — |
| 2024-04-25 | $31.94 | $31.94 | 1,758,400 | — | — |
| 2024-04-24 | $32.36 | $32.36 | 2,024,700 | — | — |
| 2024-04-23 | $32.56 | $32.56 | 2,913,200 | — | — |
| 2024-04-22 | $31.93 | $31.93 | 2,429,300 | — | — |
| 2024-04-19 | $31.58 | $31.58 | 3,003,100 | — | — |
| 2024-04-18 | $33.01 | $33.01 | 2,414,100 | — | — |
| 2024-04-17 | $33.37 | $33.37 | 4,436,000 | — | — |
| 2024-04-16 | $32.56 | $32.56 | 4,467,000 | — | — |
| 2024-04-15 | $32.21 | $32.21 | 5,137,400 | — | — |
| 2024-04-12 | $32.87 | $32.87 | 9,487,200 | — | — |
| 2024-04-11 | $32.80 | $32.80 | 2,147,300 | — | — |
| 2024-04-10 | $32.08 | $32.08 | 2,976,200 | — | — |
| 2024-04-09 | $33.11 | $33.11 | 2,909,800 | — | — |
| 2024-04-08 | $32.57 | $32.57 | 2,817,200 | — | — |
| 2024-04-05 | $31.98 | $31.98 | 5,651,000 | — | — |
| 2024-04-04 | $32.15 | $32.15 | 4,044,600 | — | — |
| 2024-04-03 | $33.18 | $33.18 | 3,268,300 | — | — |
| 2024-04-02 | $34.29 | $34.29 | 2,637,300 | — | — |
| 2024-04-01 | $35.22 | $35.22 | 3,218,900 | — | — |
| 2024-03-28 | $35.38 | $35.38 | 5,141,100 | — | — |
| 2024-03-27 | $34.74 | $34.74 | 3,580,000 | — | — |
| 2024-03-26 | $34.05 | $34.05 | 2,874,100 | — | — |
| 2024-03-25 | $34.59 | $34.59 | 2,495,800 | — | — |
| 2024-03-22 | $34.71 | $34.71 | 4,348,800 | — | — |
| 2024-03-21 | $35.61 | $35.61 | 6,774,500 | — | — |
| 2024-03-20 | $34.73 | $34.73 | 5,283,300 | — | — |
| 2024-03-19 | $34.23 | $34.23 | 4,377,400 | — | — |
| 2024-03-18 | $33.10 | $33.10 | 3,992,800 | — | — |
| 2024-03-15 | $33.23 | $33.23 | 4,366,100 | — | — |
| 2024-03-14 | $32.68 | $32.68 | 6,023,500 | — | — |
| 2024-03-13 | $33.28 | $33.28 | 13,391,700 | — | — |
| 2024-03-12 | $30.64 | $30.64 | 33,906,900 | — | — |
| 2024-03-11 | $33.62 | $33.62 | 11,051,600 | — | — |
| 2024-03-08 | $33.09 | $33.09 | 6,576,100 | — | — |
| 2024-03-07 | $32.02 | $32.02 | 4,110,300 | — | — |
| 2024-03-06 | $32.64 | $32.64 | 5,949,100 | — | — |
| 2024-03-05 | $33.03 | $33.03 | 6,446,600 | — | — |
| 2024-03-04 | $34.03 | $34.03 | 7,222,600 | — | — |
| 2024-03-01 | $34.65 | $34.65 | 5,013,300 | — | — |
| 2024-02-29 | $35.02 | $35.02 | 4,906,200 | — | — |
| 2024-02-28 | $34.25 | $34.25 | 3,136,300 | — | — |
| 2024-02-27 | $34.10 | $34.10 | 6,471,200 | — | — |
| 2024-02-26 | $32.79 | $32.79 | 3,583,300 | — | — |
| 2024-02-23 | $32.20 | $32.20 | 2,998,000 | — | — |
| 2024-02-22 | $32.26 | $32.26 | 3,496,700 | — | — |
| 2024-02-21 | $31.57 | $31.57 | 3,301,000 | — | — |
| 2024-02-20 | $31.61 | $31.61 | 2,929,700 | — | — |
| 2024-02-16 | $31.74 | $31.74 | 4,168,500 | — | — |
| 2024-02-15 | $32.31 | $32.31 | 6,078,200 | — | — |
| 2024-02-14 | $32.01 | $32.01 | 11,005,700 | — | — |
| 2024-02-13 | $29.96 | $29.96 | 5,305,400 | — | — |
| 2024-02-12 | $30.05 | $30.05 | 5,422,600 | — | — |
| 2024-02-09 | $29.50 | $29.50 | 4,977,800 | — | — |
| 2024-02-08 | $28.57 | $28.57 | 3,977,100 | — | — |
| 2024-02-07 | $27.87 | $27.87 | 4,143,800 | — | — |
| 2024-02-06 | $27.87 | $27.87 | 3,503,800 | — | — |
| 2024-02-05 | $27.17 | $27.17 | 3,336,900 | — | — |
| 2024-02-02 | $27.70 | $27.70 | 4,161,500 | — | — |
| 2024-02-01 | $26.80 | $26.80 | 4,429,700 | — | — |
| 2024-01-31 | $26.56 | $26.56 | 7,112,500 | — | — |
| 2024-01-30 | $27.50 | $27.50 | 5,018,000 | — | — |
| 2024-01-29 | $27.49 | $27.49 | 3,097,600 | — | — |
| 2024-01-26 | $26.25 | $26.25 | 3,231,900 | — | — |
| 2024-01-25 | $26.63 | $26.63 | 4,382,200 | — | — |
| 2024-01-24 | $26.05 | $26.05 | 6,721,800 | — | — |
| 2024-01-23 | $27.73 | $27.73 | 2,590,900 | — | — |
| 2024-01-22 | $28.20 | $28.20 | 4,291,500 | — | — |
| 2024-01-19 | $27.96 | $27.96 | 3,302,800 | — | — |
| 2024-01-18 | $27.78 | $27.78 | 5,782,400 | — | — |
| 2024-01-17 | $27.70 | $27.70 | 5,556,900 | — | — |
| 2024-01-16 | $27.98 | $27.98 | 6,283,800 | — | — |
| 2024-01-12 | $28.02 | $28.02 | 4,043,500 | — | — |
| 2024-01-11 | $28.70 | $28.70 | 4,988,600 | — | — |
| 2024-01-10 | $28.71 | $28.71 | 5,488,000 | — | — |
| 2024-01-09 | $27.53 | $27.53 | 5,531,400 | — | — |
| 2024-01-08 | $28.20 | $28.20 | 16,777,100 | — | — |
| 2024-01-05 | $26.57 | $26.57 | 5,705,300 | — | — |
| 2024-01-04 | $26.27 | $26.27 | 4,624,700 | — | — |
| 2024-01-03 | $26.07 | $26.07 | 4,499,800 | — | — |
| 2024-01-02 | $26.76 | $26.76 | 6,246,400 | — | — |