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
- 2006-03-31 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 | $43.62 | $88.13 | 1,094,500 | — | — |
| 2024-12-30 | $43.54 | $87.97 | 816,600 | — | — |
| 2024-12-27 | $43.52 | $87.93 | 724,400 | — | — |
| 2024-12-26 | $43.78 | $88.45 | 769,100 | — | — |
| 2024-12-24 | $43.77 | $88.43 | 491,600 | — | — |
| 2024-12-23 | $44.20 | $88.29 | 1,585,800 | — | — |
| 2024-12-20 | $44.03 | $87.95 | 2,603,600 | — | — |
| 2024-12-19 | $43.91 | $87.71 | 1,414,500 | — | — |
| 2024-12-18 | $43.66 | $87.21 | 1,283,700 | — | — |
| 2024-12-17 | $44.49 | $88.87 | 976,300 | — | — |
| 2024-12-16 | $44.25 | $88.39 | 1,263,200 | — | — |
| 2024-12-13 | $44.48 | $88.85 | 2,083,500 | — | — |
| 2024-12-12 | $44.53 | $88.95 | 1,791,100 | — | — |
| 2024-12-11 | $45.16 | $90.21 | 1,041,900 | — | — |
| 2024-12-10 | $45.59 | $91.07 | 1,763,900 | — | — |
| 2024-12-09 | $45.84 | $91.57 | 743,200 | — | — |
| 2024-12-06 | $46.05 | $91.99 | 381,100 | — | — |
| 2024-12-05 | $46.46 | $92.81 | 655,900 | — | — |
| 2024-12-04 | $46.77 | $93.43 | 345,800 | — | — |
| 2024-12-03 | $47.13 | $94.14 | 649,000 | — | — |
| 2024-12-02 | $47.21 | $94.30 | 737,500 | — | — |
| 2024-11-29 | $47.92 | $95.72 | 339,300 | — | — |
| 2024-11-27 | $48.06 | $96.00 | 698,300 | — | — |
| 2024-11-26 | $47.71 | $95.30 | 757,300 | — | — |
| 2024-11-25 | $48.07 | $96.02 | 803,300 | — | — |
| 2024-11-22 | $47.57 | $95.02 | 768,000 | — | — |
| 2024-11-21 | $47.60 | $95.08 | 863,800 | — | — |
| 2024-11-20 | $46.88 | $93.65 | 810,200 | — | — |
| 2024-11-19 | $46.91 | $93.71 | 559,200 | — | — |
| 2024-11-18 | $46.78 | $93.45 | 1,598,600 | — | — |
| 2024-11-15 | $46.65 | $93.19 | 1,042,100 | — | — |
| 2024-11-14 | $45.89 | $91.67 | 1,030,000 | — | — |
| 2024-11-13 | $46.33 | $92.55 | 1,021,200 | — | — |
| 2024-11-12 | $47.17 | $94.22 | 614,900 | — | — |
| 2024-11-11 | $47.45 | $94.78 | 722,900 | — | — |
| 2024-11-08 | $47.02 | $93.92 | 1,388,100 | — | — |
| 2024-11-07 | $46.49 | $92.87 | 903,500 | — | — |
| 2024-11-06 | $47.19 | $94.26 | 1,269,600 | — | — |
| 2024-11-05 | $46.72 | $93.33 | 768,200 | — | — |
| 2024-11-04 | $46.14 | $92.17 | 905,600 | — | — |
| 2024-11-01 | $46.10 | $92.09 | 1,078,100 | — | — |
| 2024-10-31 | $47.40 | $94.68 | 1,014,000 | — | — |
| 2024-10-30 | $47.47 | $94.82 | 965,000 | — | — |
| 2024-10-29 | $47.68 | $95.24 | 1,452,300 | — | — |
| 2024-10-28 | $48.70 | $97.28 | 1,035,800 | — | — |
| 2024-10-25 | $48.34 | $96.56 | 1,498,100 | — | — |
| 2024-10-24 | $48.81 | $97.50 | 1,011,200 | — | — |
| 2024-10-23 | $49.00 | $97.88 | 775,300 | — | — |
| 2024-10-22 | $48.55 | $96.98 | 1,064,000 | — | — |
| 2024-10-21 | $48.50 | $96.88 | 896,800 | — | — |
| 2024-10-18 | $48.40 | $96.68 | 647,700 | — | — |
| 2024-10-17 | $48.26 | $96.40 | 644,000 | — | — |
| 2024-10-16 | $48.72 | $97.32 | 746,100 | — | — |
| 2024-10-15 | $48.26 | $96.40 | 1,492,200 | — | — |
| 2024-10-14 | $47.55 | $94.98 | 906,000 | — | — |
| 2024-10-11 | $46.48 | $92.85 | 486,600 | — | — |
| 2024-10-10 | $45.96 | $91.81 | 710,100 | — | — |
| 2024-10-09 | $46.09 | $92.07 | 1,011,100 | — | — |
| 2024-10-08 | $46.07 | $92.03 | 857,000 | — | — |
| 2024-10-07 | $46.27 | $92.43 | 888,200 | — | — |
| 2024-10-04 | $46.58 | $93.05 | 745,400 | — | — |
| 2024-10-03 | $46.77 | $93.43 | 500,200 | — | — |
| 2024-10-02 | $47.53 | $94.94 | 939,300 | — | — |
| 2024-10-01 | $47.76 | $95.40 | 533,500 | — | — |
| 2024-09-30 | $47.90 | $95.68 | 830,100 | — | — |
| 2024-09-27 | $48.09 | $96.06 | 678,400 | — | — |
| 2024-09-26 | $47.57 | $95.02 | 692,300 | — | — |
| 2024-09-25 | $47.37 | $94.62 | 1,171,900 | — | — |
| 2024-09-24 | $47.39 | $94.66 | 994,300 | — | — |
| 2024-09-23 | $48.07 | $95.02 | 1,502,200 | — | — |
| 2024-09-20 | $47.70 | $94.29 | 2,565,900 | — | — |
| 2024-09-19 | $47.87 | $94.63 | 1,806,200 | — | — |
| 2024-09-18 | $48.61 | $96.09 | 725,600 | — | — |
| 2024-09-17 | $48.84 | $96.55 | 868,500 | — | — |
| 2024-09-16 | $49.09 | $97.04 | 1,867,800 | — | — |
| 2024-09-13 | $48.59 | $96.05 | 2,010,900 | — | — |
| 2024-09-12 | $47.53 | $93.96 | 676,900 | — | — |
| 2024-09-11 | $47.83 | $94.55 | 744,700 | — | — |
| 2024-09-10 | $48.29 | $95.46 | 599,700 | — | — |
| 2024-09-09 | $48.18 | $95.24 | 517,200 | — | — |
| 2024-09-06 | $47.98 | $94.85 | 524,600 | — | — |
| 2024-09-05 | $48.42 | $95.72 | 782,500 | — | — |
| 2024-09-04 | $48.87 | $96.60 | 731,300 | — | — |
| 2024-09-03 | $48.51 | $95.89 | 588,800 | — | — |
| 2024-08-30 | $48.11 | $95.10 | 557,200 | — | — |
| 2024-08-29 | $47.67 | $94.23 | 442,300 | — | — |
| 2024-08-28 | $47.61 | $94.11 | 558,600 | — | — |
| 2024-08-27 | $47.53 | $93.96 | 466,900 | — | — |
| 2024-08-26 | $47.97 | $94.83 | 530,900 | — | — |
| 2024-08-23 | $47.71 | $94.31 | 472,400 | — | — |
| 2024-08-22 | $47.27 | $93.44 | 694,100 | — | — |
| 2024-08-21 | $47.40 | $93.70 | 949,200 | — | — |
| 2024-08-20 | $47.00 | $92.91 | 1,002,700 | — | — |
| 2024-08-19 | $46.64 | $92.20 | 864,500 | — | — |
| 2024-08-16 | $46.53 | $91.98 | 600,900 | — | — |
| 2024-08-15 | $46.34 | $91.60 | 809,400 | — | — |
| 2024-08-14 | $46.39 | $91.70 | 655,300 | — | — |
| 2024-08-13 | $46.54 | $92.00 | 1,133,300 | — | — |
| 2024-08-12 | $46.41 | $91.74 | 552,500 | — | — |
| 2024-08-09 | $46.37 | $91.66 | 741,700 | — | — |
| 2024-08-08 | $46.56 | $92.04 | 616,500 | — | — |
| 2024-08-07 | $46.48 | $91.88 | 922,800 | — | — |
| 2024-08-06 | $46.07 | $91.07 | 870,700 | — | — |
| 2024-08-05 | $46.25 | $91.43 | 1,213,200 | — | — |
| 2024-08-02 | $48.03 | $94.94 | 1,142,600 | — | — |
| 2024-08-01 | $47.95 | $94.79 | 741,800 | — | — |
| 2024-07-31 | $47.38 | $93.66 | 892,100 | — | — |
| 2024-07-30 | $47.40 | $93.70 | 942,100 | — | — |
| 2024-07-29 | $46.79 | $92.49 | 1,280,200 | — | — |
| 2024-07-26 | $47.42 | $93.74 | 1,396,300 | — | — |
| 2024-07-25 | $47.87 | $94.63 | 1,255,900 | — | — |
| 2024-07-24 | $47.69 | $94.27 | 2,302,100 | — | — |
| 2024-07-23 | $46.76 | $92.43 | 1,352,200 | — | — |
| 2024-07-22 | $47.13 | $93.17 | 1,141,900 | — | — |
| 2024-07-19 | $46.35 | $91.62 | 667,800 | — | — |
| 2024-07-18 | $46.60 | $92.12 | 989,800 | — | — |
| 2024-07-17 | $46.82 | $92.55 | 910,800 | — | — |
| 2024-07-16 | $46.09 | $91.11 | 799,700 | — | — |
| 2024-07-15 | $45.16 | $89.27 | 1,324,600 | — | — |
| 2024-07-12 | $44.90 | $88.76 | 904,100 | — | — |
| 2024-07-11 | $44.59 | $88.14 | 1,034,600 | — | — |
| 2024-07-10 | $43.11 | $85.22 | 571,500 | — | — |
| 2024-07-09 | $42.63 | $84.27 | 586,100 | — | — |
| 2024-07-08 | $42.44 | $83.89 | 497,400 | — | — |
| 2024-07-05 | $42.47 | $83.95 | 880,900 | — | — |
| 2024-07-03 | $42.44 | $83.89 | 639,500 | — | — |
| 2024-07-02 | $42.54 | $84.09 | 1,640,500 | — | — |
| 2024-07-01 | $43.02 | $85.04 | 1,043,500 | — | — |
| 2024-06-28 | $43.24 | $85.48 | 2,226,700 | — | — |
| 2024-06-27 | $43.04 | $85.08 | 1,102,400 | — | — |
| 2024-06-26 | $42.50 | $84.01 | 593,200 | — | — |
| 2024-06-25 | $42.30 | $83.62 | 610,600 | — | — |
| 2024-06-24 | $42.67 | $84.35 | 742,400 | — | — |
| 2024-06-21 | $42.69 | $83.40 | 1,612,700 | — | — |
| 2024-06-20 | $42.52 | $83.07 | 1,147,600 | — | — |
| 2024-06-18 | $42.42 | $82.87 | 750,200 | — | — |
| 2024-06-17 | $42.99 | $83.99 | 1,115,300 | — | — |
| 2024-06-14 | $42.67 | $83.36 | 679,400 | — | — |
| 2024-06-13 | $42.76 | $83.54 | 840,700 | — | — |
| 2024-06-12 | $42.76 | $83.54 | 573,700 | — | — |
| 2024-06-11 | $42.85 | $83.71 | 705,100 | — | — |
| 2024-06-10 | $42.93 | $83.87 | 575,700 | — | — |
| 2024-06-07 | $42.80 | $83.61 | 855,900 | — | — |
| 2024-06-06 | $43.30 | $84.59 | 2,355,900 | — | — |
| 2024-06-05 | $43.69 | $85.35 | 663,500 | — | — |
| 2024-06-04 | $44.23 | $86.41 | 829,200 | — | — |
| 2024-06-03 | $44.39 | $86.72 | 665,300 | — | — |
| 2024-05-31 | $44.56 | $87.05 | 845,200 | — | — |
| 2024-05-30 | $43.34 | $84.67 | 561,200 | — | — |
| 2024-05-29 | $42.76 | $83.54 | 630,700 | — | — |
| 2024-05-28 | $43.40 | $84.79 | 717,600 | — | — |
| 2024-05-24 | $43.72 | $85.41 | 551,000 | — | — |
| 2024-05-23 | $43.74 | $85.45 | 720,100 | — | — |
| 2024-05-22 | $44.70 | $87.33 | 802,500 | — | — |
| 2024-05-21 | $45.30 | $88.50 | 690,400 | — | — |
| 2024-05-20 | $44.92 | $87.76 | 991,400 | — | — |
| 2024-05-17 | $44.99 | $87.89 | 1,010,400 | — | — |
| 2024-05-16 | $45.27 | $88.44 | 938,500 | — | — |
| 2024-05-15 | $44.64 | $87.21 | 649,500 | — | — |
| 2024-05-14 | $44.28 | $86.51 | 785,900 | — | — |
| 2024-05-13 | $44.77 | $87.46 | 822,400 | — | — |
| 2024-05-10 | $44.55 | $87.03 | 679,400 | — | — |
| 2024-05-09 | $44.66 | $87.25 | 1,060,500 | — | — |
| 2024-05-08 | $44.06 | $86.08 | 843,300 | — | — |
| 2024-05-07 | $44.43 | $86.80 | 1,167,700 | — | — |
| 2024-05-06 | $44.30 | $86.55 | 2,212,400 | — | — |
| 2024-05-03 | $43.77 | $85.51 | 1,500,500 | — | — |
| 2024-05-02 | $43.48 | $84.94 | 1,070,400 | — | — |
| 2024-05-01 | $43.92 | $85.80 | 980,900 | — | — |
| 2024-04-30 | $43.23 | $84.45 | 1,082,000 | — | — |
| 2024-04-29 | $43.37 | $84.73 | 985,200 | — | — |
| 2024-04-26 | $42.80 | $83.61 | 1,517,900 | — | — |
| 2024-04-25 | $43.25 | $84.49 | 1,206,400 | — | — |
| 2024-04-24 | $43.69 | $85.35 | 669,500 | — | — |
| 2024-04-23 | $43.55 | $85.08 | 914,700 | — | — |
| 2024-04-22 | $43.29 | $84.57 | 1,061,100 | — | — |
| 2024-04-19 | $42.80 | $83.61 | 900,200 | — | — |
| 2024-04-18 | $41.74 | $81.54 | 996,200 | — | — |
| 2024-04-17 | $40.98 | $80.06 | 775,400 | — | — |
| 2024-04-16 | $40.55 | $79.22 | 1,239,900 | — | — |
| 2024-04-15 | $40.87 | $79.84 | 1,304,900 | — | — |
| 2024-04-12 | $40.56 | $79.24 | 1,295,700 | — | — |
| 2024-04-11 | $40.72 | $79.55 | 764,200 | — | — |
| 2024-04-10 | $40.69 | $79.49 | 759,200 | — | — |
| 2024-04-09 | $42.18 | $82.40 | 646,000 | — | — |
| 2024-04-08 | $41.66 | $81.39 | 616,400 | — | — |
| 2024-04-05 | $41.35 | $80.78 | 567,400 | — | — |
| 2024-04-04 | $41.32 | $80.72 | 1,158,400 | — | — |
| 2024-04-03 | $41.31 | $80.70 | 1,101,600 | — | — |
| 2024-04-02 | $42.01 | $82.07 | 979,100 | — | — |
| 2024-04-01 | $41.95 | $81.95 | 666,000 | — | — |
| 2024-03-28 | $42.00 | $82.05 | 676,300 | — | — |
| 2024-03-27 | $41.68 | $81.43 | 898,400 | — | — |
| 2024-03-26 | $40.50 | $79.12 | 791,900 | — | — |
| 2024-03-25 | $40.65 | $79.41 | 531,100 | — | — |
| 2024-03-22 | $40.73 | $79.57 | 943,500 | — | — |
| 2024-03-21 | $40.88 | $79.86 | 1,166,500 | — | — |
| 2024-03-20 | $41.26 | $79.68 | 1,254,500 | — | — |
| 2024-03-19 | $41.10 | $79.37 | 600,400 | — | — |
| 2024-03-18 | $40.99 | $79.16 | 775,500 | — | — |
| 2024-03-15 | $41.08 | $79.33 | 2,503,300 | — | — |
| 2024-03-14 | $40.75 | $78.69 | 1,255,300 | — | — |
| 2024-03-13 | $41.39 | $79.93 | 961,900 | — | — |
| 2024-03-12 | $41.59 | $80.32 | 718,700 | — | — |
| 2024-03-11 | $42.09 | $81.28 | 1,599,400 | — | — |
| 2024-03-08 | $41.53 | $80.20 | 459,800 | — | — |
| 2024-03-07 | $41.46 | $80.06 | 610,800 | — | — |
| 2024-03-06 | $40.51 | $78.23 | 838,500 | — | — |
| 2024-03-05 | $40.41 | $78.04 | 654,200 | — | — |
| 2024-03-04 | $40.77 | $78.73 | 855,300 | — | — |
| 2024-03-01 | $40.14 | $77.52 | 1,029,300 | — | — |
| 2024-02-29 | $40.17 | $77.57 | 1,185,400 | — | — |
| 2024-02-28 | $40.61 | $78.42 | 511,800 | — | — |
| 2024-02-27 | $40.71 | $78.62 | 591,900 | — | — |
| 2024-02-26 | $40.16 | $77.55 | 660,200 | — | — |
| 2024-02-23 | $41.44 | $80.03 | 413,000 | — | — |
| 2024-02-22 | $41.24 | $79.64 | 593,700 | — | — |
| 2024-02-21 | $41.47 | $80.08 | 845,800 | — | — |
| 2024-02-20 | $40.96 | $79.10 | 1,357,100 | — | — |
| 2024-02-16 | $40.90 | $78.98 | 1,631,500 | — | — |
| 2024-02-15 | $40.80 | $78.79 | 1,239,900 | — | — |
| 2024-02-14 | $40.03 | $77.30 | 657,000 | — | — |
| 2024-02-13 | $39.88 | $77.01 | 1,550,000 | — | — |
| 2024-02-12 | $40.70 | $78.60 | 727,500 | — | — |
| 2024-02-09 | $40.11 | $77.46 | 627,700 | — | — |
| 2024-02-08 | $39.61 | $76.49 | 664,800 | — | — |
| 2024-02-07 | $39.68 | $76.63 | 587,700 | — | — |
| 2024-02-06 | $39.72 | $76.70 | 592,700 | — | — |
| 2024-02-05 | $39.54 | $76.36 | 1,121,800 | — | — |
| 2024-02-02 | $41.07 | $79.31 | 644,100 | — | — |
| 2024-02-01 | $41.71 | $80.55 | 797,900 | — | — |
| 2024-01-31 | $40.93 | $79.04 | 1,138,100 | — | — |
| 2024-01-30 | $41.23 | $79.62 | 847,800 | — | — |
| 2024-01-29 | $41.07 | $79.31 | 695,400 | — | — |
| 2024-01-26 | $40.58 | $78.37 | 385,000 | — | — |
| 2024-01-25 | $40.71 | $78.62 | 1,123,800 | — | — |
| 2024-01-24 | $39.94 | $77.13 | 3,425,800 | — | — |
| 2024-01-23 | $40.38 | $77.98 | 1,348,800 | — | — |
| 2024-01-22 | $40.10 | $77.44 | 1,481,100 | — | — |
| 2024-01-19 | $40.50 | $78.21 | 1,359,800 | — | — |
| 2024-01-18 | $40.56 | $78.33 | 1,083,100 | — | — |
| 2024-01-17 | $40.69 | $78.58 | 888,100 | — | — |
| 2024-01-16 | $40.92 | $79.02 | 1,889,100 | — | — |
| 2024-01-12 | $42.32 | $81.73 | 429,200 | — | — |
| 2024-01-11 | $42.12 | $81.34 | 749,200 | — | — |
| 2024-01-10 | $43.62 | $84.24 | 634,000 | — | — |
| 2024-01-09 | $43.81 | $84.60 | 1,076,200 | — | — |
| 2024-01-08 | $44.14 | $85.24 | 935,700 | — | — |
| 2024-01-05 | $44.01 | $84.99 | 889,100 | — | — |
| 2024-01-04 | $44.28 | $85.51 | 1,256,200 | — | — |
| 2024-01-03 | $44.18 | $85.32 | 1,045,400 | — | — |
| 2024-01-02 | $44.23 | $85.41 | 882,000 | — | — |