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
- 1996-06-28 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 | $44.53 | $48.04 | 588,900 | — | — |
| 2024-12-30 | $44.71 | $48.24 | 684,000 | — | — |
| 2024-12-27 | $44.99 | $48.54 | 444,900 | — | — |
| 2024-12-26 | $45.01 | $48.56 | 322,600 | — | — |
| 2024-12-24 | $45.06 | $48.62 | 173,400 | — | — |
| 2024-12-23 | $44.82 | $48.36 | 483,900 | — | — |
| 2024-12-20 | $44.67 | $48.19 | 1,788,900 | — | — |
| 2024-12-19 | $44.32 | $47.82 | 1,136,200 | — | — |
| 2024-12-18 | $44.05 | $47.53 | 808,400 | — | — |
| 2024-12-17 | $45.34 | $48.92 | 714,200 | — | — |
| 2024-12-16 | $45.38 | $48.96 | 806,500 | — | — |
| 2024-12-13 | $45.40 | $48.98 | 2,129,100 | — | — |
| 2024-12-12 | $45.96 | $49.59 | 613,900 | — | — |
| 2024-12-11 | $46.16 | $49.80 | 734,800 | — | — |
| 2024-12-10 | $46.07 | $49.71 | 1,246,100 | — | — |
| 2024-12-09 | $44.32 | $47.82 | 669,200 | — | — |
| 2024-12-06 | $43.42 | $46.85 | 332,500 | — | — |
| 2024-12-05 | $43.43 | $46.86 | 766,500 | — | — |
| 2024-12-04 | $43.77 | $47.22 | 621,400 | — | — |
| 2024-12-03 | $43.29 | $46.71 | 900,400 | — | — |
| 2024-12-02 | $43.65 | $47.09 | 763,700 | — | — |
| 2024-11-29 | $43.43 | $46.86 | 466,500 | — | — |
| 2024-11-27 | $43.75 | $47.20 | 622,000 | — | — |
| 2024-11-26 | $43.24 | $46.65 | 717,800 | — | — |
| 2024-11-25 | $43.25 | $46.66 | 797,300 | — | — |
| 2024-11-22 | $42.78 | $46.16 | 679,900 | — | — |
| 2024-11-21 | $42.33 | $45.67 | 960,300 | — | — |
| 2024-11-20 | $42.09 | $45.41 | 1,863,700 | — | — |
| 2024-11-19 | $40.80 | $44.02 | 736,400 | — | — |
| 2024-11-18 | $40.99 | $44.22 | 1,090,500 | — | — |
| 2024-11-15 | $41.27 | $44.53 | 1,234,300 | — | — |
| 2024-11-14 | $42.09 | $45.41 | 545,600 | — | — |
| 2024-11-13 | $42.63 | $45.99 | 803,300 | — | — |
| 2024-11-12 | $43.23 | $46.64 | 933,400 | — | — |
| 2024-11-11 | $44.05 | $47.53 | 977,200 | — | — |
| 2024-11-08 | $43.76 | $47.21 | 807,300 | — | — |
| 2024-11-07 | $44.15 | $47.63 | 1,450,800 | — | — |
| 2024-11-06 | $43.87 | $47.33 | 1,601,500 | — | — |
| 2024-11-05 | $43.95 | $47.42 | 869,600 | — | — |
| 2024-11-04 | $43.65 | $47.09 | 1,257,500 | — | — |
| 2024-11-01 | $43.08 | $46.48 | 873,500 | — | — |
| 2024-10-31 | $42.10 | $45.42 | 925,600 | — | — |
| 2024-10-30 | $42.24 | $45.57 | 928,700 | — | — |
| 2024-10-29 | $41.83 | $45.13 | 476,000 | — | — |
| 2024-10-28 | $41.80 | $45.10 | 615,900 | — | — |
| 2024-10-25 | $41.55 | $44.83 | 492,400 | — | — |
| 2024-10-24 | $41.60 | $44.88 | 567,400 | — | — |
| 2024-10-23 | $42.12 | $45.44 | 489,600 | — | — |
| 2024-10-22 | $42.21 | $45.54 | 759,700 | — | — |
| 2024-10-21 | $42.12 | $45.44 | 589,000 | — | — |
| 2024-10-18 | $43.00 | $46.39 | 1,022,200 | — | — |
| 2024-10-17 | $42.69 | $46.06 | 1,660,100 | — | — |
| 2024-10-16 | $43.21 | $46.62 | 1,540,900 | — | — |
| 2024-10-15 | $43.88 | $47.34 | 647,000 | — | — |
| 2024-10-14 | $44.09 | $47.57 | 1,370,700 | — | — |
| 2024-10-11 | $43.92 | $47.39 | 1,141,100 | — | — |
| 2024-10-10 | $43.28 | $46.70 | 822,500 | — | — |
| 2024-10-09 | $44.45 | $47.96 | 1,528,800 | — | — |
| 2024-10-08 | $43.56 | $47.00 | 546,900 | — | — |
| 2024-10-07 | $43.32 | $46.74 | 483,000 | — | — |
| 2024-10-04 | $43.57 | $47.01 | 871,800 | — | — |
| 2024-10-03 | $43.54 | $46.98 | 1,724,400 | — | — |
| 2024-10-02 | $44.35 | $47.85 | 1,394,200 | — | — |
| 2024-10-01 | $44.91 | $48.45 | 974,600 | — | — |
| 2024-09-30 | $45.57 | $49.17 | 2,088,800 | — | — |
| 2024-09-27 | $45.24 | $48.81 | 1,970,600 | — | — |
| 2024-09-26 | $45.02 | $48.57 | 836,700 | — | — |
| 2024-09-25 | $44.11 | $47.59 | 1,088,300 | — | — |
| 2024-09-24 | $44.86 | $48.40 | 1,123,400 | — | — |
| 2024-09-23 | $44.46 | $47.97 | 916,800 | — | — |
| 2024-09-20 | $44.90 | $48.44 | 1,930,400 | — | — |
| 2024-09-19 | $45.59 | $49.19 | 1,029,600 | — | — |
| 2024-09-18 | $45.68 | $49.28 | 1,935,200 | — | — |
| 2024-09-17 | $45.66 | $49.26 | 1,703,200 | — | — |
| 2024-09-16 | $46.57 | $50.24 | 703,500 | — | — |
| 2024-09-13 | $46.36 | $50.02 | 947,000 | — | — |
| 2024-09-12 | $45.57 | $49.17 | 1,558,500 | — | — |
| 2024-09-11 | $45.84 | $49.46 | 916,400 | — | — |
| 2024-09-10 | $45.90 | $49.52 | 1,142,100 | — | — |
| 2024-09-09 | $45.89 | $49.51 | 1,684,100 | — | — |
| 2024-09-06 | $44.48 | $47.99 | 1,449,300 | — | — |
| 2024-09-05 | $44.48 | $47.99 | 1,468,400 | — | — |
| 2024-09-04 | $44.16 | $47.64 | 1,489,200 | — | — |
| 2024-09-03 | $44.28 | $47.77 | 4,636,000 | — | — |
| 2024-08-30 | $45.71 | $49.32 | 1,668,900 | — | — |
| 2024-08-29 | $45.68 | $49.28 | 1,822,800 | — | — |
| 2024-08-28 | $45.81 | $49.42 | 931,000 | — | — |
| 2024-08-27 | $46.02 | $49.65 | 1,377,400 | — | — |
| 2024-08-26 | $45.20 | $48.77 | 1,365,900 | — | — |
| 2024-08-23 | $46.27 | $49.92 | 2,323,800 | — | — |
| 2024-08-22 | $46.72 | $50.41 | 1,259,400 | — | — |
| 2024-08-21 | $47.06 | $50.77 | 781,900 | — | — |
| 2024-08-20 | $46.97 | $50.68 | 682,900 | — | — |
| 2024-08-19 | $46.95 | $50.65 | 821,300 | — | — |
| 2024-08-16 | $46.68 | $50.36 | 592,700 | — | — |
| 2024-08-15 | $46.43 | $50.09 | 530,600 | — | — |
| 2024-08-14 | $46.05 | $49.68 | 653,300 | — | — |
| 2024-08-13 | $45.93 | $49.55 | 1,022,800 | — | — |
| 2024-08-12 | $45.25 | $48.82 | 952,400 | — | — |
| 2024-08-09 | $45.42 | $49.00 | 847,500 | — | — |
| 2024-08-08 | $45.51 | $49.10 | 1,213,900 | — | — |
| 2024-08-07 | $44.45 | $47.96 | 1,028,900 | — | — |
| 2024-08-06 | $44.72 | $48.25 | 989,900 | — | — |
| 2024-08-05 | $44.89 | $48.43 | 920,700 | — | — |
| 2024-08-02 | $46.29 | $49.94 | 1,285,600 | — | — |
| 2024-08-01 | $45.80 | $49.41 | 1,964,700 | — | — |
| 2024-07-31 | $44.49 | $48.00 | 1,183,800 | — | — |
| 2024-07-30 | $44.71 | $48.24 | 1,316,900 | — | — |
| 2024-07-29 | $44.27 | $47.76 | 1,818,500 | — | — |
| 2024-07-26 | $43.94 | $47.41 | 1,493,300 | — | — |
| 2024-07-25 | $42.24 | $45.57 | 1,444,900 | — | — |
| 2024-07-24 | $42.01 | $45.33 | 997,600 | — | — |
| 2024-07-23 | $41.45 | $44.72 | 1,014,800 | — | — |
| 2024-07-22 | $42.34 | $45.68 | 1,277,800 | — | — |
| 2024-07-19 | $41.55 | $44.83 | 1,092,400 | — | — |
| 2024-07-18 | $41.78 | $45.08 | 1,044,300 | — | — |
| 2024-07-17 | $42.48 | $45.83 | 1,380,800 | — | — |
| 2024-07-16 | $42.57 | $45.93 | 1,009,000 | — | — |
| 2024-07-15 | $41.80 | $45.10 | 1,914,400 | — | — |
| 2024-07-12 | $42.18 | $45.51 | 890,300 | — | — |
| 2024-07-11 | $41.11 | $44.35 | 1,014,200 | — | — |
| 2024-07-10 | $41.03 | $44.27 | 847,000 | — | — |
| 2024-07-09 | $40.06 | $43.22 | 812,200 | — | — |
| 2024-07-08 | $40.24 | $43.42 | 1,059,400 | — | — |
| 2024-07-05 | $41.10 | $44.34 | 804,000 | — | — |
| 2024-07-03 | $40.58 | $43.78 | 291,800 | — | — |
| 2024-07-02 | $40.70 | $43.91 | 665,800 | — | — |
| 2024-07-01 | $40.23 | $43.40 | 1,004,300 | — | — |
| 2024-06-28 | $41.09 | $44.33 | 1,593,600 | — | — |
| 2024-06-27 | $41.10 | $44.34 | 1,287,600 | — | — |
| 2024-06-26 | $40.73 | $43.94 | 940,700 | — | — |
| 2024-06-25 | $41.04 | $44.28 | 783,600 | — | — |
| 2024-06-24 | $42.03 | $45.35 | 592,700 | — | — |
| 2024-06-21 | $41.86 | $45.16 | 1,928,800 | — | — |
| 2024-06-20 | $41.89 | $45.20 | 1,944,600 | — | — |
| 2024-06-18 | $43.75 | $47.20 | 1,002,300 | — | — |
| 2024-06-17 | $43.73 | $47.18 | 1,185,100 | — | — |
| 2024-06-14 | $42.34 | $45.68 | 898,400 | — | — |
| 2024-06-13 | $43.35 | $46.77 | 1,104,600 | — | — |
| 2024-06-12 | $44.23 | $47.72 | 692,700 | — | — |
| 2024-06-11 | $43.96 | $47.43 | 907,100 | — | — |
| 2024-06-10 | $44.88 | $48.42 | 827,900 | — | — |
| 2024-06-07 | $44.85 | $48.39 | 1,027,700 | — | — |
| 2024-06-06 | $44.93 | $48.48 | 613,500 | — | — |
| 2024-06-05 | $44.63 | $48.15 | 867,500 | — | — |
| 2024-06-04 | $43.67 | $47.12 | 634,000 | — | — |
| 2024-06-03 | $44.00 | $47.47 | 1,143,000 | — | — |
| 2024-05-31 | $43.26 | $46.67 | 970,900 | — | — |
| 2024-05-30 | $42.64 | $46.00 | 1,026,000 | — | — |
| 2024-05-29 | $42.58 | $45.94 | 1,019,100 | — | — |
| 2024-05-28 | $43.02 | $46.41 | 879,800 | — | — |
| 2024-05-24 | $43.73 | $47.18 | 614,100 | — | — |
| 2024-05-23 | $43.17 | $46.58 | 913,800 | — | — |
| 2024-05-22 | $43.50 | $46.93 | 1,593,300 | — | — |
| 2024-05-21 | $45.02 | $48.57 | 773,200 | — | — |
| 2024-05-20 | $45.47 | $49.06 | 1,174,700 | — | — |
| 2024-05-17 | $45.69 | $49.30 | 1,274,900 | — | — |
| 2024-05-16 | $45.99 | $49.62 | 1,079,000 | — | — |
| 2024-05-15 | $45.77 | $49.38 | 1,402,400 | — | — |
| 2024-05-14 | $45.39 | $48.97 | 837,400 | — | — |
| 2024-05-13 | $44.33 | $47.83 | 801,900 | — | — |
| 2024-05-10 | $43.61 | $47.05 | 655,200 | — | — |
| 2024-05-09 | $43.58 | $47.02 | 675,300 | — | — |
| 2024-05-08 | $42.94 | $46.33 | 1,097,300 | — | — |
| 2024-05-07 | $42.95 | $46.34 | 841,000 | — | — |
| 2024-05-06 | $42.58 | $45.94 | 2,151,400 | — | — |
| 2024-05-03 | $42.98 | $46.37 | 1,317,900 | — | — |
| 2024-05-02 | $42.68 | $46.05 | 1,202,000 | — | — |
| 2024-05-01 | $42.81 | $46.19 | 1,468,700 | — | — |
| 2024-04-30 | $42.33 | $45.67 | 2,705,600 | — | — |
| 2024-04-29 | $42.30 | $45.64 | 2,038,000 | — | — |
| 2024-04-26 | $41.65 | $44.94 | 1,406,800 | — | — |
| 2024-04-25 | $41.08 | $44.32 | 1,254,900 | — | — |
| 2024-04-24 | $41.52 | $44.80 | 816,200 | — | — |
| 2024-04-23 | $41.89 | $45.20 | 971,200 | — | — |
| 2024-04-22 | $41.22 | $44.47 | 1,253,800 | — | — |
| 2024-04-19 | $40.00 | $43.16 | 1,108,000 | — | — |
| 2024-04-18 | $39.47 | $42.58 | 951,900 | — | — |
| 2024-04-17 | $39.23 | $42.33 | 796,000 | — | — |
| 2024-04-16 | $39.32 | $42.42 | 737,300 | — | — |
| 2024-04-15 | $39.67 | $42.80 | 551,500 | — | — |
| 2024-04-12 | $40.18 | $43.35 | 641,900 | — | — |
| 2024-04-11 | $41.17 | $44.42 | 528,800 | — | — |
| 2024-04-10 | $41.18 | $44.43 | 909,200 | — | — |
| 2024-04-09 | $41.97 | $45.28 | 863,700 | — | — |
| 2024-04-08 | $41.50 | $44.77 | 1,147,800 | — | — |
| 2024-04-05 | $41.17 | $44.42 | 1,632,500 | — | — |
| 2024-04-04 | $41.11 | $44.35 | 940,100 | — | — |
| 2024-04-03 | $41.91 | $45.22 | 994,700 | — | — |
| 2024-04-02 | $42.21 | $45.54 | 762,900 | — | — |
| 2024-04-01 | $42.49 | $45.84 | 564,600 | — | — |
| 2024-03-28 | $42.99 | $46.38 | 1,065,400 | — | — |
| 2024-03-27 | $42.75 | $46.12 | 1,013,000 | — | — |
| 2024-03-26 | $42.70 | $46.07 | 922,400 | — | — |
| 2024-03-25 | $42.82 | $46.20 | 913,900 | — | — |
| 2024-03-22 | $43.85 | $47.31 | 799,500 | — | — |
| 2024-03-21 | $43.68 | $47.13 | 662,600 | — | — |
| 2024-03-20 | $43.95 | $47.42 | 770,700 | — | — |
| 2024-03-19 | $44.01 | $47.48 | 1,528,100 | — | — |
| 2024-03-18 | $44.14 | $47.62 | 636,300 | — | — |
| 2024-03-15 | $44.04 | $47.52 | 1,032,100 | — | — |
| 2024-03-14 | $44.02 | $47.49 | 720,900 | — | — |
| 2024-03-13 | $44.29 | $47.79 | 823,200 | — | — |
| 2024-03-12 | $44.64 | $48.16 | 594,600 | — | — |
| 2024-03-11 | $45.02 | $48.57 | 571,100 | — | — |
| 2024-03-08 | $44.46 | $47.97 | 440,100 | — | — |
| 2024-03-07 | $44.53 | $48.04 | 919,300 | — | — |
| 2024-03-06 | $43.99 | $47.46 | 938,500 | — | — |
| 2024-03-05 | $43.95 | $47.42 | 711,600 | — | — |
| 2024-03-04 | $43.95 | $47.42 | 787,200 | — | — |
| 2024-03-01 | $43.45 | $46.88 | 624,000 | — | — |
| 2024-02-29 | $42.79 | $46.17 | 1,138,700 | — | — |
| 2024-02-28 | $43.20 | $46.61 | 1,083,800 | — | — |
| 2024-02-27 | $43.49 | $46.92 | 615,200 | — | — |
| 2024-02-26 | $43.56 | $47.00 | 1,166,100 | — | — |
| 2024-02-23 | $43.82 | $47.28 | 1,506,000 | — | — |
| 2024-02-22 | $43.54 | $46.98 | 1,112,400 | — | — |
| 2024-02-21 | $42.87 | $46.25 | 1,088,100 | — | — |
| 2024-02-20 | $42.80 | $46.18 | 1,029,500 | — | — |
| 2024-02-16 | $43.06 | $46.46 | 957,200 | — | — |
| 2024-02-15 | $42.72 | $46.09 | 990,000 | — | — |
| 2024-02-14 | $42.88 | $46.26 | 980,600 | — | — |
| 2024-02-13 | $42.86 | $46.24 | 825,800 | — | — |
| 2024-02-12 | $43.82 | $47.28 | 1,473,400 | — | — |
| 2024-02-09 | $44.49 | $48.00 | 1,171,100 | — | — |
| 2024-02-08 | $44.12 | $47.60 | 1,016,600 | — | — |
| 2024-02-07 | $43.52 | $46.95 | 2,517,400 | — | — |
| 2024-02-06 | $44.80 | $48.34 | 3,438,000 | — | — |
| 2024-02-05 | $42.19 | $45.52 | 1,596,500 | — | — |
| 2024-02-02 | $43.51 | $46.94 | 1,346,700 | — | — |
| 2024-02-01 | $44.13 | $47.61 | 1,222,900 | — | — |
| 2024-01-31 | $43.66 | $47.11 | 1,210,300 | — | — |
| 2024-01-30 | $43.54 | $46.98 | 943,400 | — | — |
| 2024-01-29 | $45.19 | $47.29 | 1,024,911 | — | — |
| 2024-01-26 | $45.51 | $47.63 | 901,073 | — | — |
| 2024-01-25 | $45.49 | $47.61 | 1,093,710 | — | — |
| 2024-01-24 | $45.24 | $47.35 | 754,367 | — | — |
| 2024-01-23 | $45.86 | $47.99 | 828,204 | — | — |
| 2024-01-22 | $46.27 | $48.43 | 1,541,776 | — | — |
| 2024-01-19 | $46.57 | $48.74 | 3,339,852 | — | — |
| 2024-01-18 | $46.08 | $48.22 | 1,036,636 | — | — |
| 2024-01-17 | $46.13 | $48.27 | 1,230,824 | — | — |
| 2024-01-16 | $46.55 | $48.72 | 3,227,158 | — | — |
| 2024-01-12 | $46.36 | $48.51 | 1,201,560 | — | — |
| 2024-01-11 | $46.24 | $48.39 | 1,341,096 | — | — |
| 2024-01-10 | $46.38 | $48.53 | 1,174,137 | — | — |
| 2024-01-09 | $46.37 | $48.52 | 1,693,424 | — | — |
| 2024-01-08 | $46.72 | $48.89 | 2,000,501 | — | — |
| 2024-01-05 | $45.51 | $47.63 | 2,039,454 | — | — |
| 2024-01-04 | $45.20 | $47.30 | 2,495,466 | — | — |
| 2024-01-03 | $44.58 | $46.65 | 3,389,756 | — | — |
| 2024-01-02 | $45.05 | $47.14 | 1,376,755 | — | — |