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
- 2020-02-13 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 | $43.74 | $43.74 | 734,000 | — | — |
| 2024-12-30 | $43.17 | $43.17 | 886,600 | — | — |
| 2024-12-27 | $44.21 | $44.21 | 2,054,600 | — | — |
| 2024-12-26 | $45.29 | $45.29 | 814,600 | — | — |
| 2024-12-24 | $44.39 | $44.39 | 350,000 | — | — |
| 2024-12-23 | $43.93 | $43.93 | 757,700 | — | — |
| 2024-12-20 | $44.06 | $44.06 | 2,673,500 | — | — |
| 2024-12-19 | $43.29 | $43.29 | 1,681,300 | — | — |
| 2024-12-18 | $42.97 | $42.97 | 1,408,500 | — | — |
| 2024-12-17 | $45.16 | $45.16 | 1,205,800 | — | — |
| 2024-12-16 | $44.71 | $44.71 | 1,595,200 | — | — |
| 2024-12-13 | $45.01 | $45.01 | 1,547,500 | — | — |
| 2024-12-12 | $44.93 | $44.93 | 1,302,500 | — | — |
| 2024-12-11 | $46.43 | $46.43 | 1,217,700 | — | — |
| 2024-12-10 | $47.29 | $47.29 | 1,413,000 | — | — |
| 2024-12-09 | $47.04 | $47.04 | 1,380,100 | — | — |
| 2024-12-06 | $48.07 | $48.07 | 3,643,100 | — | — |
| 2024-12-05 | $47.30 | $47.30 | 3,058,100 | — | — |
| 2024-12-04 | $48.25 | $48.25 | 7,157,900 | — | — |
| 2024-12-03 | $48.23 | $48.23 | 4,220,400 | — | — |
| 2024-12-02 | $51.80 | $51.80 | 4,275,300 | — | — |
| 2024-11-29 | $57.85 | $57.85 | 1,192,800 | — | — |
| 2024-11-27 | $58.58 | $58.58 | 416,900 | — | — |
| 2024-11-26 | $58.63 | $58.63 | 764,200 | — | — |
| 2024-11-25 | $57.50 | $57.50 | 1,890,500 | — | — |
| 2024-11-22 | $56.75 | $56.75 | 1,165,800 | — | — |
| 2024-11-21 | $56.78 | $56.78 | 864,700 | — | — |
| 2024-11-20 | $57.07 | $57.07 | 844,000 | — | — |
| 2024-11-19 | $56.47 | $56.47 | 961,600 | — | — |
| 2024-11-18 | $54.24 | $54.24 | 1,259,500 | — | — |
| 2024-11-15 | $55.13 | $55.13 | 1,944,300 | — | — |
| 2024-11-14 | $57.37 | $57.37 | 1,721,600 | — | — |
| 2024-11-13 | $58.13 | $58.13 | 1,141,600 | — | — |
| 2024-11-12 | $59.33 | $59.33 | 1,236,500 | — | — |
| 2024-11-11 | $60.60 | $60.60 | 1,319,900 | — | — |
| 2024-11-08 | $60.44 | $60.44 | 1,807,700 | — | — |
| 2024-11-07 | $59.10 | $59.10 | 1,980,800 | — | — |
| 2024-11-06 | $59.42 | $59.42 | 2,400,200 | — | — |
| 2024-11-05 | $56.75 | $56.75 | 2,468,500 | — | — |
| 2024-11-04 | $55.87 | $55.87 | 1,511,400 | — | — |
| 2024-11-01 | $55.09 | $55.09 | 1,383,800 | — | — |
| 2024-10-31 | $53.50 | $53.50 | 2,685,400 | — | — |
| 2024-10-30 | $50.50 | $50.50 | 1,346,700 | — | — |
| 2024-10-29 | $50.42 | $50.42 | 1,430,300 | — | — |
| 2024-10-28 | $47.75 | $47.75 | 1,167,900 | — | — |
| 2024-10-25 | $46.42 | $46.42 | 2,082,700 | — | — |
| 2024-10-24 | $47.25 | $47.25 | 1,539,600 | — | — |
| 2024-10-23 | $48.51 | $48.51 | 2,581,400 | — | — |
| 2024-10-22 | $47.13 | $47.13 | 769,700 | — | — |
| 2024-10-21 | $47.75 | $47.75 | 1,104,700 | — | — |
| 2024-10-18 | $50.43 | $50.43 | 649,300 | — | — |
| 2024-10-17 | $50.00 | $50.00 | 888,000 | — | — |
| 2024-10-16 | $50.42 | $50.42 | 1,055,200 | — | — |
| 2024-10-15 | $48.99 | $48.99 | 881,300 | — | — |
| 2024-10-14 | $49.22 | $49.22 | 829,900 | — | — |
| 2024-10-11 | $50.48 | $50.48 | 1,299,300 | — | — |
| 2024-10-10 | $49.50 | $49.50 | 774,200 | — | — |
| 2024-10-09 | $49.49 | $49.49 | 1,116,200 | — | — |
| 2024-10-08 | $49.77 | $49.77 | 1,444,700 | — | — |
| 2024-10-07 | $47.34 | $47.34 | 953,600 | — | — |
| 2024-10-04 | $47.32 | $47.32 | 1,081,800 | — | — |
| 2024-10-03 | $46.13 | $46.13 | 602,400 | — | — |
| 2024-10-02 | $45.98 | $45.98 | 896,900 | — | — |
| 2024-10-01 | $45.17 | $45.17 | 1,036,200 | — | — |
| 2024-09-30 | $45.35 | $45.35 | 938,100 | — | — |
| 2024-09-27 | $44.17 | $44.17 | 534,900 | — | — |
| 2024-09-26 | $43.86 | $43.86 | 760,200 | — | — |
| 2024-09-25 | $44.86 | $44.86 | 1,507,600 | — | — |
| 2024-09-24 | $44.40 | $44.40 | 1,633,400 | — | — |
| 2024-09-23 | $42.63 | $42.63 | 1,251,200 | — | — |
| 2024-09-20 | $45.42 | $45.42 | 3,686,100 | — | — |
| 2024-09-19 | $46.18 | $46.18 | 1,269,500 | — | — |
| 2024-09-18 | $44.06 | $44.06 | 881,400 | — | — |
| 2024-09-17 | $43.77 | $43.77 | 1,006,300 | — | — |
| 2024-09-16 | $44.54 | $44.54 | 878,900 | — | — |
| 2024-09-13 | $43.70 | $43.70 | 966,100 | — | — |
| 2024-09-12 | $41.97 | $41.97 | 781,300 | — | — |
| 2024-09-11 | $41.66 | $41.66 | 406,000 | — | — |
| 2024-09-10 | $41.63 | $41.63 | 730,700 | — | — |
| 2024-09-09 | $42.12 | $42.12 | 653,500 | — | — |
| 2024-09-06 | $41.84 | $41.84 | 861,500 | — | — |
| 2024-09-05 | $43.24 | $43.24 | 449,800 | — | — |
| 2024-09-04 | $42.41 | $42.41 | 555,700 | — | — |
| 2024-09-03 | $41.56 | $41.56 | 571,700 | — | — |
| 2024-08-30 | $42.63 | $42.63 | 803,100 | — | — |
| 2024-08-29 | $41.80 | $41.80 | 611,200 | — | — |
| 2024-08-28 | $42.65 | $42.65 | 541,700 | — | — |
| 2024-08-27 | $43.59 | $43.59 | 484,100 | — | — |
| 2024-08-26 | $44.06 | $44.06 | 576,900 | — | — |
| 2024-08-23 | $43.64 | $43.64 | 789,900 | — | — |
| 2024-08-22 | $43.26 | $43.26 | 814,800 | — | — |
| 2024-08-21 | $45.28 | $45.28 | 1,688,800 | — | — |
| 2024-08-20 | $43.35 | $43.35 | 532,000 | — | — |
| 2024-08-19 | $43.65 | $43.65 | 977,700 | — | — |
| 2024-08-16 | $42.85 | $42.85 | 665,500 | — | — |
| 2024-08-15 | $43.52 | $43.52 | 1,114,400 | — | — |
| 2024-08-14 | $42.58 | $42.58 | 841,700 | — | — |
| 2024-08-13 | $43.00 | $43.00 | 881,700 | — | — |
| 2024-08-12 | $42.98 | $42.98 | 1,150,100 | — | — |
| 2024-08-09 | $42.90 | $42.90 | 855,900 | — | — |
| 2024-08-08 | $41.98 | $41.98 | 1,309,000 | — | — |
| 2024-08-07 | $42.27 | $42.27 | 782,700 | — | — |
| 2024-08-06 | $43.29 | $43.29 | 878,000 | — | — |
| 2024-08-05 | $42.48 | $42.48 | 1,443,000 | — | — |
| 2024-08-02 | $44.00 | $44.00 | 1,085,100 | — | — |
| 2024-08-01 | $45.27 | $45.27 | 1,237,800 | — | — |
| 2024-07-31 | $45.64 | $45.64 | 1,442,900 | — | — |
| 2024-07-30 | $45.15 | $45.15 | 1,252,900 | — | — |
| 2024-07-29 | $45.92 | $45.92 | 920,600 | — | — |
| 2024-07-26 | $46.44 | $46.44 | 1,099,300 | — | — |
| 2024-07-25 | $45.56 | $45.56 | 1,420,600 | — | — |
| 2024-07-24 | $46.50 | $46.50 | 1,446,000 | — | — |
| 2024-07-23 | $46.77 | $46.77 | 1,803,300 | — | — |
| 2024-07-22 | $47.94 | $47.94 | 1,846,100 | — | — |
| 2024-07-19 | $46.14 | $46.14 | 1,150,800 | — | — |
| 2024-07-18 | $46.04 | $46.04 | 1,583,900 | — | — |
| 2024-07-17 | $46.42 | $46.42 | 2,503,700 | — | — |
| 2024-07-16 | $46.77 | $46.77 | 2,816,500 | — | — |
| 2024-07-15 | $46.00 | $46.00 | 7,483,900 | — | — |
| 2024-07-12 | $45.14 | $45.14 | 3,062,100 | — | — |
| 2024-07-11 | $43.35 | $43.35 | 3,396,500 | — | — |
| 2024-07-10 | $42.46 | $42.46 | 1,538,100 | — | — |
| 2024-07-09 | $43.92 | $43.92 | 4,218,700 | — | — |
| 2024-07-08 | $39.58 | $39.58 | 1,732,800 | — | — |
| 2024-07-05 | $37.53 | $37.53 | 609,800 | — | — |
| 2024-07-03 | $36.92 | $36.92 | 381,400 | — | — |
| 2024-07-02 | $37.38 | $37.38 | 1,139,200 | — | — |
| 2024-07-01 | $38.81 | $38.81 | 1,583,100 | — | — |
| 2024-06-28 | $38.81 | $38.81 | 4,136,600 | — | — |
| 2024-06-27 | $38.53 | $38.53 | 845,700 | — | — |
| 2024-06-26 | $38.42 | $38.42 | 806,600 | — | — |
| 2024-06-25 | $38.83 | $38.83 | 928,500 | — | — |
| 2024-06-24 | $38.50 | $38.50 | 1,091,100 | — | — |
| 2024-06-21 | $38.21 | $38.21 | 3,721,700 | — | — |
| 2024-06-20 | $37.54 | $37.54 | 1,048,800 | — | — |
| 2024-06-18 | $37.72 | $37.72 | 1,055,900 | — | — |
| 2024-06-17 | $37.10 | $37.10 | 1,369,200 | — | — |
| 2024-06-14 | $38.62 | $38.62 | 844,900 | — | — |
| 2024-06-13 | $39.74 | $39.74 | 743,200 | — | — |
| 2024-06-12 | $39.99 | $39.99 | 1,133,000 | — | — |
| 2024-06-11 | $39.02 | $39.02 | 1,025,500 | — | — |
| 2024-06-10 | $39.86 | $39.86 | 986,600 | — | — |
| 2024-06-07 | $40.34 | $40.34 | 730,000 | — | — |
| 2024-06-06 | $40.15 | $40.15 | 1,348,300 | — | — |
| 2024-06-05 | $40.68 | $40.68 | 1,015,200 | — | — |
| 2024-06-04 | $39.78 | $39.78 | 1,050,000 | — | — |
| 2024-06-03 | $40.17 | $40.17 | 1,232,700 | — | — |
| 2024-05-31 | $38.33 | $38.33 | 1,266,900 | — | — |
| 2024-05-30 | $38.17 | $38.17 | 849,700 | — | — |
| 2024-05-29 | $37.71 | $37.71 | 1,207,600 | — | — |
| 2024-05-28 | $37.90 | $37.90 | 1,410,400 | — | — |
| 2024-05-24 | $37.95 | $37.95 | 806,000 | — | — |
| 2024-05-23 | $38.13 | $38.13 | 1,796,800 | — | — |
| 2024-05-22 | $39.77 | $39.77 | 995,500 | — | — |
| 2024-05-21 | $39.66 | $39.66 | 1,327,800 | — | — |
| 2024-05-20 | $40.03 | $40.03 | 2,255,000 | — | — |
| 2024-05-17 | $39.41 | $39.41 | 1,118,300 | — | — |
| 2024-05-16 | $38.99 | $38.99 | 1,005,100 | — | — |
| 2024-05-15 | $39.39 | $39.39 | 1,343,400 | — | — |
| 2024-05-14 | $37.38 | $37.38 | 947,200 | — | — |
| 2024-05-13 | $37.17 | $37.17 | 1,453,300 | — | — |
| 2024-05-10 | $37.25 | $37.25 | 1,013,300 | — | — |
| 2024-05-09 | $37.45 | $37.45 | 1,234,600 | — | — |
| 2024-05-08 | $38.31 | $38.31 | 916,400 | — | — |
| 2024-05-07 | $38.88 | $38.88 | 925,100 | — | — |
| 2024-05-06 | $39.05 | $39.05 | 1,388,300 | — | — |
| 2024-05-03 | $40.20 | $40.20 | 789,800 | — | — |
| 2024-05-02 | $39.19 | $39.19 | 1,218,500 | — | — |
| 2024-05-01 | $38.82 | $38.82 | 1,439,600 | — | — |
| 2024-04-30 | $37.28 | $37.28 | 1,091,800 | — | — |
| 2024-04-29 | $37.11 | $37.11 | 1,248,100 | — | — |
| 2024-04-26 | $35.96 | $35.96 | 1,213,700 | — | — |
| 2024-04-25 | $35.33 | $35.33 | 1,192,500 | — | — |
| 2024-04-24 | $35.59 | $35.59 | 1,283,500 | — | — |
| 2024-04-23 | $36.26 | $36.26 | 1,366,400 | — | — |
| 2024-04-22 | $36.43 | $36.43 | 916,300 | — | — |
| 2024-04-19 | $34.92 | $34.92 | 1,243,700 | — | — |
| 2024-04-18 | $35.83 | $35.83 | 1,059,300 | — | — |
| 2024-04-17 | $36.82 | $36.82 | 1,152,900 | — | — |
| 2024-04-16 | $36.25 | $36.25 | 1,191,700 | — | — |
| 2024-04-15 | $35.54 | $35.54 | 1,157,900 | — | — |
| 2024-04-12 | $36.07 | $36.07 | 1,634,600 | — | — |
| 2024-04-11 | $37.41 | $37.41 | 2,506,500 | — | — |
| 2024-04-10 | $36.50 | $36.50 | 4,427,200 | — | — |
| 2024-04-09 | $32.99 | $32.99 | 1,949,800 | — | — |
| 2024-04-08 | $31.91 | $31.91 | 863,300 | — | — |
| 2024-04-05 | $31.27 | $31.27 | 723,800 | — | — |
| 2024-04-04 | $30.14 | $30.14 | 1,079,700 | — | — |
| 2024-04-03 | $31.39 | $31.39 | 1,161,000 | — | — |
| 2024-04-02 | $30.92 | $30.92 | 1,042,600 | — | — |
| 2024-04-01 | $31.68 | $31.68 | 713,200 | — | — |
| 2024-03-28 | $32.23 | $32.23 | 1,038,100 | — | — |
| 2024-03-27 | $31.72 | $31.72 | 931,000 | — | — |
| 2024-03-26 | $30.00 | $30.00 | 901,200 | — | — |
| 2024-03-25 | $30.36 | $30.36 | 833,800 | — | — |
| 2024-03-22 | $30.87 | $30.87 | 641,800 | — | — |
| 2024-03-21 | $32.43 | $32.43 | 1,417,200 | — | — |
| 2024-03-20 | $31.12 | $31.12 | 2,698,500 | — | — |
| 2024-03-19 | $30.80 | $30.80 | 1,223,900 | — | — |
| 2024-03-18 | $30.94 | $30.94 | 2,380,200 | — | — |
| 2024-03-15 | $31.83 | $31.83 | 4,394,700 | — | — |
| 2024-03-14 | $31.98 | $31.98 | 1,792,200 | — | — |
| 2024-03-13 | $33.25 | $33.25 | 3,584,600 | — | — |
| 2024-03-12 | $33.55 | $33.55 | 2,550,900 | — | — |
| 2024-03-11 | $32.92 | $32.92 | 2,695,600 | — | — |
| 2024-03-08 | $32.25 | $32.25 | 1,133,800 | — | — |
| 2024-03-07 | $31.53 | $31.53 | 1,203,400 | — | — |
| 2024-03-06 | $30.88 | $30.88 | 1,148,400 | — | — |
| 2024-03-05 | $29.94 | $29.94 | 1,138,500 | — | — |
| 2024-03-04 | $29.50 | $29.50 | 882,700 | — | — |
| 2024-03-01 | $29.80 | $29.80 | 1,384,200 | — | — |
| 2024-02-29 | $29.48 | $29.48 | 1,309,000 | — | — |
| 2024-02-28 | $29.96 | $29.96 | 1,673,500 | — | — |
| 2024-02-27 | $30.62 | $30.62 | 5,671,900 | — | — |
| 2024-02-26 | $30.38 | $30.38 | 851,400 | — | — |
| 2024-02-23 | $29.74 | $29.74 | 670,300 | — | — |
| 2024-02-22 | $29.05 | $29.05 | 733,000 | — | — |
| 2024-02-21 | $29.17 | $29.17 | 809,300 | — | — |
| 2024-02-20 | $29.17 | $29.17 | 1,335,000 | — | — |
| 2024-02-16 | $29.51 | $29.51 | 1,015,600 | — | — |
| 2024-02-15 | $29.48 | $29.48 | 1,517,100 | — | — |
| 2024-02-14 | $29.72 | $29.72 | 1,001,300 | — | — |
| 2024-02-13 | $29.00 | $29.00 | 2,374,500 | — | — |
| 2024-02-12 | $30.57 | $30.57 | 1,087,200 | — | — |
| 2024-02-09 | $30.44 | $30.44 | 1,173,600 | — | — |
| 2024-02-08 | $30.38 | $30.38 | 883,700 | — | — |
| 2024-02-07 | $30.03 | $30.03 | 1,350,700 | — | — |
| 2024-02-06 | $29.84 | $29.84 | 1,074,900 | — | — |
| 2024-02-05 | $30.09 | $30.09 | 1,493,500 | — | — |
| 2024-02-02 | $28.46 | $28.46 | 1,098,100 | — | — |
| 2024-02-01 | $28.26 | $28.26 | 625,600 | — | — |
| 2024-01-31 | $27.75 | $27.75 | 913,000 | — | — |
| 2024-01-30 | $28.25 | $28.25 | 928,500 | — | — |
| 2024-01-29 | $28.88 | $28.88 | 832,300 | — | — |
| 2024-01-26 | $27.75 | $27.75 | 736,700 | — | — |
| 2024-01-25 | $27.97 | $27.97 | 1,554,700 | — | — |
| 2024-01-24 | $27.58 | $27.58 | 761,600 | — | — |
| 2024-01-23 | $27.37 | $27.37 | 727,700 | — | — |
| 2024-01-22 | $27.54 | $27.54 | 923,900 | — | — |
| 2024-01-19 | $26.93 | $26.93 | 859,200 | — | — |
| 2024-01-18 | $26.56 | $26.56 | 899,700 | — | — |
| 2024-01-17 | $26.82 | $26.82 | 1,160,000 | — | — |
| 2024-01-16 | $27.38 | $27.38 | 1,000,200 | — | — |
| 2024-01-12 | $28.50 | $28.50 | 746,900 | — | — |
| 2024-01-11 | $28.30 | $28.30 | 1,154,200 | — | — |
| 2024-01-10 | $28.68 | $28.68 | 1,400,400 | — | — |
| 2024-01-09 | $28.52 | $28.52 | 1,736,600 | — | — |
| 2024-01-08 | $29.33 | $29.33 | 1,073,500 | — | — |
| 2024-01-05 | $28.38 | $28.38 | 998,400 | — | — |
| 2024-01-04 | $28.03 | $28.03 | 1,153,600 | — | — |
| 2024-01-03 | $27.99 | $27.99 | 1,207,500 | — | — |
| 2024-01-02 | $28.23 | $28.23 | 1,004,400 | — | — |