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
- 2020-09-30 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 | $75.63 | $75.63 | 56,267,900 | — | — |
| 2024-12-30 | $77.18 | $77.18 | 60,850,900 | — | — |
| 2024-12-27 | $79.08 | $79.08 | 66,975,900 | — | — |
| 2024-12-26 | $82.14 | $82.14 | 60,377,100 | — | — |
| 2024-12-24 | $82.38 | $82.38 | 64,983,300 | — | — |
| 2024-12-23 | $80.69 | $80.69 | 93,819,500 | — | — |
| 2024-12-20 | $80.55 | $80.55 | 281,230,800 | — | — |
| 2024-12-19 | $74.21 | $74.21 | 99,524,300 | — | — |
| 2024-12-18 | $71.51 | $71.51 | 109,643,400 | — | — |
| 2024-12-17 | $74.39 | $74.39 | 75,469,400 | — | — |
| 2024-12-16 | $75.75 | $75.75 | 126,099,600 | — | — |
| 2024-12-13 | $76.07 | $76.07 | 76,172,800 | — | — |
| 2024-12-12 | $73.20 | $73.20 | 73,859,700 | — | — |
| 2024-12-11 | $72.51 | $72.51 | 89,477,700 | — | — |
| 2024-12-10 | $70.89 | $70.89 | 89,672,500 | — | — |
| 2024-12-09 | $72.46 | $72.46 | 168,134,800 | — | — |
| 2024-12-06 | $76.34 | $76.34 | 93,640,900 | — | — |
| 2024-12-05 | $71.87 | $71.87 | 66,585,800 | — | — |
| 2024-12-04 | $69.85 | $69.85 | 86,284,800 | — | — |
| 2024-12-03 | $70.96 | $70.96 | 100,751,400 | — | — |
| 2024-12-02 | $66.39 | $66.39 | 46,405,000 | — | — |
| 2024-11-29 | $67.08 | $67.08 | 30,104,000 | — | — |
| 2024-11-27 | $66.05 | $66.05 | 53,839,900 | — | — |
| 2024-11-26 | $65.74 | $65.74 | 46,923,600 | — | — |
| 2024-11-25 | $64.65 | $64.65 | 80,640,500 | — | — |
| 2024-11-22 | $64.35 | $64.35 | 61,381,700 | — | — |
| 2024-11-21 | $61.36 | $61.36 | 56,336,700 | — | — |
| 2024-11-20 | $62.12 | $62.12 | 59,182,200 | — | — |
| 2024-11-19 | $62.98 | $62.98 | 75,557,800 | — | — |
| 2024-11-18 | $61.26 | $61.26 | 136,663,100 | — | — |
| 2024-11-15 | $65.77 | $65.77 | 155,280,400 | — | — |
| 2024-11-14 | $59.18 | $59.18 | 59,968,200 | — | — |
| 2024-11-13 | $60.70 | $60.70 | 85,937,400 | — | — |
| 2024-11-12 | $59.85 | $59.85 | 59,061,300 | — | — |
| 2024-11-11 | $60.24 | $60.24 | 108,357,800 | — | — |
| 2024-11-08 | $58.39 | $58.39 | 84,124,000 | — | — |
| 2024-11-07 | $55.88 | $55.88 | 121,591,200 | — | — |
| 2024-11-06 | $55.53 | $55.53 | 114,255,900 | — | — |
| 2024-11-05 | $51.13 | $51.13 | 208,868,200 | — | — |
| 2024-11-04 | $41.41 | $41.41 | 75,413,300 | — | — |
| 2024-11-01 | $41.92 | $41.92 | 33,722,500 | — | — |
| 2024-10-31 | $41.56 | $41.56 | 50,973,400 | — | — |
| 2024-10-30 | $43.69 | $43.69 | 31,309,200 | — | — |
| 2024-10-29 | $44.93 | $44.93 | 26,154,700 | — | — |
| 2024-10-28 | $44.97 | $44.97 | 36,729,700 | — | — |
| 2024-10-25 | $44.86 | $44.86 | 50,416,500 | — | — |
| 2024-10-24 | $43.56 | $43.56 | 34,079,600 | — | — |
| 2024-10-23 | $42.59 | $42.59 | 35,647,000 | — | — |
| 2024-10-22 | $42.94 | $42.94 | 27,830,700 | — | — |
| 2024-10-21 | $42.70 | $42.70 | 30,719,800 | — | — |
| 2024-10-18 | $42.97 | $42.97 | 33,969,000 | — | — |
| 2024-10-17 | $42.00 | $42.00 | 34,028,400 | — | — |
| 2024-10-16 | $41.93 | $41.93 | 59,157,900 | — | — |
| 2024-10-15 | $42.43 | $42.43 | 48,297,000 | — | — |
| 2024-10-14 | $43.40 | $43.40 | 41,010,900 | — | — |
| 2024-10-11 | $43.51 | $43.51 | 66,206,900 | — | — |
| 2024-10-10 | $43.52 | $43.52 | 62,516,300 | — | — |
| 2024-10-09 | $43.13 | $43.13 | 86,404,700 | — | — |
| 2024-10-08 | $41.45 | $41.45 | 62,542,900 | — | — |
| 2024-10-07 | $38.89 | $38.89 | 44,124,800 | — | — |
| 2024-10-04 | $40.01 | $40.01 | 62,532,500 | — | — |
| 2024-10-03 | $39.24 | $39.24 | 57,196,400 | — | — |
| 2024-10-02 | $37.49 | $37.49 | 34,988,900 | — | — |
| 2024-10-01 | $36.46 | $36.46 | 52,858,000 | — | — |
| 2024-09-30 | $37.20 | $37.20 | 42,110,200 | — | — |
| 2024-09-27 | $36.84 | $36.84 | 43,219,100 | — | — |
| 2024-09-26 | $37.10 | $37.10 | 48,602,000 | — | — |
| 2024-09-25 | $37.12 | $37.12 | 46,511,700 | — | — |
| 2024-09-24 | $36.90 | $36.90 | 79,519,200 | — | — |
| 2024-09-23 | $37.95 | $37.95 | 79,460,700 | — | — |
| 2024-09-20 | $37.20 | $37.20 | 450,290,500 | — | — |
| 2024-09-19 | $36.83 | $36.83 | 59,882,000 | — | — |
| 2024-09-18 | $36.38 | $36.38 | 66,279,800 | — | — |
| 2024-09-17 | $36.45 | $36.45 | 64,461,800 | — | — |
| 2024-09-16 | $36.31 | $36.31 | 74,767,300 | — | — |
| 2024-09-13 | $35.59 | $35.59 | 49,727,200 | — | — |
| 2024-09-12 | $34.91 | $34.91 | 54,291,900 | — | — |
| 2024-09-11 | $34.85 | $34.85 | 68,302,300 | — | — |
| 2024-09-10 | $34.76 | $34.76 | 91,721,000 | — | — |
| 2024-09-09 | $34.60 | $34.60 | 140,582,500 | — | — |
| 2024-09-06 | $30.33 | $30.33 | 50,946,800 | — | — |
| 2024-09-05 | $30.16 | $30.16 | 24,012,300 | — | — |
| 2024-09-04 | $30.59 | $30.59 | 33,419,500 | — | — |
| 2024-09-03 | $30.51 | $30.51 | 34,531,600 | — | — |
| 2024-08-30 | $31.48 | $31.48 | 42,388,000 | — | — |
| 2024-08-29 | $31.00 | $31.00 | 39,733,000 | — | — |
| 2024-08-28 | $30.36 | $30.36 | 33,961,400 | — | — |
| 2024-08-27 | $30.84 | $30.84 | 23,541,300 | — | — |
| 2024-08-26 | $30.85 | $30.85 | 35,283,600 | — | — |
| 2024-08-23 | $31.78 | $31.78 | 34,121,200 | — | — |
| 2024-08-22 | $31.92 | $31.92 | 43,522,200 | — | — |
| 2024-08-21 | $32.54 | $32.54 | 38,147,600 | — | — |
| 2024-08-20 | $32.32 | $32.32 | 40,783,000 | — | — |
| 2024-08-19 | $32.50 | $32.50 | 52,353,600 | — | — |
| 2024-08-16 | $32.08 | $32.08 | 64,870,600 | — | — |
| 2024-08-15 | $31.22 | $31.22 | 43,407,600 | — | — |
| 2024-08-14 | $31.00 | $31.00 | 49,885,600 | — | — |
| 2024-08-13 | $30.39 | $30.39 | 57,294,200 | — | — |
| 2024-08-12 | $29.38 | $29.38 | 67,890,300 | — | — |
| 2024-08-09 | $30.01 | $30.01 | 88,131,100 | — | — |
| 2024-08-08 | $29.28 | $29.28 | 96,892,900 | — | — |
| 2024-08-07 | $26.32 | $26.32 | 75,975,400 | — | — |
| 2024-08-06 | $26.59 | $26.59 | 99,622,700 | — | — |
| 2024-08-05 | $24.09 | $24.09 | 88,023,500 | — | — |
| 2024-08-02 | $24.74 | $24.74 | 56,092,600 | — | — |
| 2024-08-01 | $26.08 | $26.08 | 31,189,600 | — | — |
| 2024-07-31 | $26.89 | $26.89 | 29,111,600 | — | — |
| 2024-07-30 | $26.37 | $26.37 | 31,819,900 | — | — |
| 2024-07-29 | $27.08 | $27.08 | 26,038,800 | — | — |
| 2024-07-26 | $27.18 | $27.18 | 27,432,200 | — | — |
| 2024-07-25 | $26.63 | $26.63 | 45,474,600 | — | — |
| 2024-07-24 | $26.60 | $26.60 | 49,004,100 | — | — |
| 2024-07-23 | $28.81 | $28.81 | 31,134,300 | — | — |
| 2024-07-22 | $28.46 | $28.46 | 38,037,800 | — | — |
| 2024-07-19 | $28.58 | $28.58 | 49,581,600 | — | — |
| 2024-07-18 | $28.64 | $28.64 | 76,485,600 | — | — |
| 2024-07-17 | $28.22 | $28.22 | 45,203,500 | — | — |
| 2024-07-16 | $28.67 | $28.67 | 59,330,700 | — | — |
| 2024-07-15 | $28.67 | $28.67 | 49,186,300 | — | — |
| 2024-07-12 | $28.07 | $28.07 | 30,760,300 | — | — |
| 2024-07-11 | $27.64 | $27.64 | 61,546,100 | — | — |
| 2024-07-10 | $28.42 | $28.42 | 43,231,000 | — | — |
| 2024-07-09 | $27.39 | $27.39 | 53,067,100 | — | — |
| 2024-07-08 | $27.70 | $27.70 | 59,611,200 | — | — |
| 2024-07-05 | $27.23 | $27.23 | 46,703,700 | — | — |
| 2024-07-03 | $25.85 | $25.85 | 18,433,800 | — | — |
| 2024-07-02 | $25.83 | $25.83 | 32,148,200 | — | — |
| 2024-07-01 | $25.88 | $25.88 | 33,167,900 | — | — |
| 2024-06-28 | $25.33 | $25.33 | 38,886,400 | — | — |
| 2024-06-27 | $25.22 | $25.22 | 37,882,900 | — | — |
| 2024-06-26 | $24.10 | $24.10 | 24,331,400 | — | — |
| 2024-06-25 | $24.56 | $24.56 | 29,389,400 | — | — |
| 2024-06-24 | $24.16 | $24.16 | 36,477,400 | — | — |
| 2024-06-21 | $23.84 | $23.84 | 68,605,900 | — | — |
| 2024-06-20 | $25.56 | $25.56 | 66,735,000 | — | — |
| 2024-06-18 | $25.82 | $25.82 | 54,458,600 | — | — |
| 2024-06-17 | $25.02 | $25.02 | 54,101,500 | — | — |
| 2024-06-14 | $23.57 | $23.57 | 26,618,300 | — | — |
| 2024-06-13 | $23.27 | $23.27 | 26,035,100 | — | — |
| 2024-06-12 | $23.77 | $23.77 | 38,542,700 | — | — |
| 2024-06-11 | $23.85 | $23.85 | 30,601,900 | — | — |
| 2024-06-10 | $23.13 | $23.13 | 31,429,200 | — | — |
| 2024-06-07 | $23.31 | $23.31 | 37,149,900 | — | — |
| 2024-06-06 | $23.79 | $23.79 | 60,400,400 | — | — |
| 2024-06-05 | $22.96 | $22.96 | 39,825,400 | — | — |
| 2024-06-04 | $22.10 | $22.10 | 41,974,000 | — | — |
| 2024-06-03 | $21.32 | $21.32 | 33,876,100 | — | — |
| 2024-05-31 | $21.68 | $21.68 | 44,416,100 | — | — |
| 2024-05-30 | $21.73 | $21.73 | 47,210,300 | — | — |
| 2024-05-29 | $20.94 | $20.94 | 24,834,200 | — | — |
| 2024-05-28 | $21.05 | $21.05 | 26,274,200 | — | — |
| 2024-05-24 | $21.01 | $21.01 | 22,158,700 | — | — |
| 2024-05-23 | $20.72 | $20.72 | 36,887,600 | — | — |
| 2024-05-22 | $21.17 | $21.17 | 25,212,500 | — | — |
| 2024-05-21 | $21.24 | $21.24 | 27,954,000 | — | — |
| 2024-05-20 | $21.62 | $21.62 | 35,255,300 | — | — |
| 2024-05-17 | $21.76 | $21.76 | 30,032,300 | — | — |
| 2024-05-16 | $21.65 | $21.65 | 27,416,700 | — | — |
| 2024-05-15 | $21.67 | $21.67 | 39,424,000 | — | — |
| 2024-05-14 | $21.44 | $21.44 | 57,894,400 | — | — |
| 2024-05-13 | $20.94 | $20.94 | 37,524,800 | — | — |
| 2024-05-10 | $20.60 | $20.60 | 59,845,400 | — | — |
| 2024-05-09 | $21.14 | $21.14 | 54,101,900 | — | — |
| 2024-05-08 | $21.56 | $21.56 | 67,582,900 | — | — |
| 2024-05-07 | $21.40 | $21.40 | 161,061,600 | — | — |
| 2024-05-06 | $25.21 | $25.21 | 175,936,600 | — | — |
| 2024-05-03 | $23.33 | $23.33 | 55,976,400 | — | — |
| 2024-05-02 | $22.55 | $22.55 | 30,396,100 | — | — |
| 2024-05-01 | $22.12 | $22.12 | 34,665,900 | — | — |
| 2024-04-30 | $21.97 | $21.97 | 30,511,900 | — | — |
| 2024-04-29 | $22.83 | $22.83 | 30,104,900 | — | — |
| 2024-04-26 | $22.52 | $22.52 | 33,119,800 | — | — |
| 2024-04-25 | $21.71 | $21.71 | 26,226,700 | — | — |
| 2024-04-24 | $21.59 | $21.59 | 34,426,500 | — | — |
| 2024-04-23 | $21.64 | $21.64 | 36,304,600 | — | — |
| 2024-04-22 | $20.97 | $20.97 | 31,894,500 | — | — |
| 2024-04-19 | $20.47 | $20.47 | 39,632,600 | — | — |
| 2024-04-18 | $21.13 | $21.13 | 34,550,500 | — | — |
| 2024-04-17 | $21.31 | $21.31 | 30,139,800 | — | — |
| 2024-04-16 | $21.88 | $21.88 | 33,869,200 | — | — |
| 2024-04-15 | $21.90 | $21.90 | 38,182,100 | — | — |
| 2024-04-12 | $22.67 | $22.67 | 36,764,500 | — | — |
| 2024-04-11 | $22.84 | $22.84 | 26,399,400 | — | — |
| 2024-04-10 | $22.42 | $22.42 | 28,642,900 | — | — |
| 2024-04-09 | $22.81 | $22.81 | 27,643,300 | — | — |
| 2024-04-08 | $23.00 | $23.00 | 25,022,700 | — | — |
| 2024-04-05 | $22.96 | $22.96 | 38,716,800 | — | — |
| 2024-04-04 | $22.48 | $22.48 | 64,995,300 | — | — |
| 2024-04-03 | $22.70 | $22.70 | 30,357,400 | — | — |
| 2024-04-02 | $22.72 | $22.72 | 39,770,600 | — | — |
| 2024-04-01 | $22.86 | $22.86 | 41,000,000 | — | — |
| 2024-03-28 | $23.01 | $23.01 | 70,008,200 | — | — |
| 2024-03-27 | $24.51 | $24.51 | 38,600,100 | — | — |
| 2024-03-26 | $24.89 | $24.89 | 43,610,500 | — | — |
| 2024-03-25 | $24.51 | $24.51 | 29,255,900 | — | — |
| 2024-03-22 | $24.18 | $24.18 | 25,453,000 | — | — |
| 2024-03-21 | $24.49 | $24.49 | 37,099,600 | — | — |
| 2024-03-20 | $24.57 | $24.57 | 40,273,800 | — | — |
| 2024-03-19 | $23.80 | $23.80 | 43,247,200 | — | — |
| 2024-03-18 | $24.00 | $24.00 | 44,083,000 | — | — |
| 2024-03-15 | $23.49 | $23.49 | 61,421,000 | — | — |
| 2024-03-14 | $24.43 | $24.43 | 49,214,800 | — | — |
| 2024-03-13 | $25.00 | $25.00 | 59,713,000 | — | — |
| 2024-03-12 | $24.70 | $24.70 | 75,202,600 | — | — |
| 2024-03-11 | $25.35 | $25.35 | 60,829,300 | — | — |
| 2024-03-08 | $26.04 | $26.04 | 84,256,100 | — | — |
| 2024-03-07 | $26.46 | $26.46 | 117,519,300 | — | — |
| 2024-03-06 | $26.16 | $26.16 | 207,386,900 | — | — |
| 2024-03-05 | $23.81 | $23.81 | 49,542,300 | — | — |
| 2024-03-04 | $24.04 | $24.04 | 64,320,000 | — | — |
| 2024-03-01 | $24.93 | $24.93 | 64,794,400 | — | — |
| 2024-02-29 | $25.08 | $25.08 | 62,753,300 | — | — |
| 2024-02-28 | $24.42 | $24.42 | 47,314,000 | — | — |
| 2024-02-27 | $24.53 | $24.53 | 64,967,400 | — | — |
| 2024-02-26 | $23.56 | $23.56 | 46,499,500 | — | — |
| 2024-02-23 | $22.97 | $22.97 | 48,840,800 | — | — |
| 2024-02-22 | $23.59 | $23.59 | 64,458,200 | — | — |
| 2024-02-21 | $22.74 | $22.74 | 59,628,300 | — | — |
| 2024-02-20 | $23.40 | $23.40 | 93,374,300 | — | — |
| 2024-02-16 | $24.44 | $24.44 | 65,498,200 | — | — |
| 2024-02-15 | $25.41 | $25.41 | 70,544,300 | — | — |
| 2024-02-14 | $25.19 | $25.19 | 97,227,900 | — | — |
| 2024-02-13 | $24.01 | $24.01 | 102,293,300 | — | — |
| 2024-02-12 | $25.05 | $25.05 | 108,173,000 | — | — |
| 2024-02-09 | $24.38 | $24.38 | 149,062,000 | — | — |
| 2024-02-08 | $24.51 | $24.51 | 212,671,100 | — | — |
| 2024-02-07 | $23.60 | $23.60 | 254,911,100 | — | — |
| 2024-02-06 | $21.87 | $21.87 | 420,501,900 | — | — |
| 2024-02-05 | $16.72 | $16.72 | 167,698,300 | — | — |
| 2024-02-02 | $17.02 | $17.02 | 57,672,700 | — | — |
| 2024-02-01 | $16.33 | $16.33 | 40,454,400 | — | — |
| 2024-01-31 | $16.09 | $16.09 | 43,582,500 | — | — |
| 2024-01-30 | $16.74 | $16.74 | 36,388,200 | — | — |
| 2024-01-29 | $17.09 | $17.09 | 35,987,800 | — | — |
| 2024-01-26 | $16.35 | $16.35 | 28,612,200 | — | — |
| 2024-01-25 | $16.46 | $16.46 | 44,589,000 | — | — |
| 2024-01-24 | $16.75 | $16.75 | 42,710,700 | — | — |
| 2024-01-23 | $17.33 | $17.33 | 37,794,300 | — | — |
| 2024-01-22 | $17.60 | $17.60 | 85,573,900 | — | — |
| 2024-01-19 | $16.78 | $16.78 | 40,690,600 | — | — |
| 2024-01-18 | $16.40 | $16.40 | 35,239,700 | — | — |
| 2024-01-17 | $16.39 | $16.39 | 30,832,800 | — | — |
| 2024-01-16 | $16.53 | $16.53 | 32,659,300 | — | — |
| 2024-01-12 | $16.76 | $16.76 | 33,952,600 | — | — |
| 2024-01-11 | $16.68 | $16.68 | 39,552,400 | — | — |
| 2024-01-10 | $16.79 | $16.79 | 41,254,400 | — | — |
| 2024-01-09 | $16.39 | $16.39 | 35,794,500 | — | — |
| 2024-01-08 | $16.67 | $16.67 | 49,090,000 | — | — |
| 2024-01-05 | $15.98 | $15.98 | 57,700,000 | — | — |
| 2024-01-04 | $16.25 | $16.25 | 39,937,700 | — | — |
| 2024-01-03 | $16.09 | $16.09 | 46,865,200 | — | — |
| 2024-01-02 | $16.58 | $16.58 | 41,626,700 | — | — |