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
- 2020-09-16 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 | $57.88 | $63.88 | 369,400 | — | — |
| 2024-12-30 | $58.57 | $64.64 | 280,700 | — | — |
| 2024-12-27 | $59.88 | $66.08 | 276,400 | — | — |
| 2024-12-26 | $60.93 | $67.24 | 220,100 | — | — |
| 2024-12-24 | $60.26 | $66.50 | 168,600 | — | — |
| 2024-12-23 | $59.52 | $65.69 | 469,200 | — | — |
| 2024-12-20 | $58.12 | $64.14 | 1,760,600 | — | — |
| 2024-12-19 | $58.33 | $64.37 | 671,600 | — | — |
| 2024-12-18 | $57.28 | $63.21 | 850,600 | — | — |
| 2024-12-17 | $62.30 | $68.75 | 625,300 | — | — |
| 2024-12-16 | $63.64 | $70.23 | 758,900 | — | — |
| 2024-12-13 | $61.95 | $68.37 | 641,100 | — | — |
| 2024-12-12 | $62.01 | $68.43 | 608,900 | — | — |
| 2024-12-11 | $61.96 | $68.38 | 848,300 | — | — |
| 2024-12-10 | $60.10 | $66.33 | 993,200 | — | — |
| 2024-12-09 | $59.82 | $66.02 | 1,638,900 | — | — |
| 2024-12-06 | $60.21 | $66.45 | 1,118,300 | — | — |
| 2024-12-05 | $62.24 | $68.69 | 727,000 | — | — |
| 2024-12-04 | $62.96 | $69.48 | 695,300 | — | — |
| 2024-12-03 | $62.85 | $69.36 | 622,800 | — | — |
| 2024-12-02 | $64.80 | $71.51 | 534,800 | — | — |
| 2024-11-29 | $65.89 | $72.72 | 427,800 | — | — |
| 2024-11-27 | $66.04 | $72.62 | 597,500 | — | — |
| 2024-11-26 | $66.73 | $73.38 | 320,600 | — | — |
| 2024-11-25 | $66.69 | $73.33 | 574,800 | — | — |
| 2024-11-22 | $67.05 | $73.73 | 284,500 | — | — |
| 2024-11-21 | $66.01 | $72.58 | 390,000 | — | — |
| 2024-11-20 | $65.25 | $71.75 | 361,600 | — | — |
| 2024-11-19 | $65.30 | $71.80 | 437,500 | — | — |
| 2024-11-18 | $64.76 | $71.21 | 377,200 | — | — |
| 2024-11-15 | $65.00 | $71.47 | 691,000 | — | — |
| 2024-11-14 | $65.36 | $71.87 | 595,500 | — | — |
| 2024-11-13 | $64.12 | $70.51 | 742,400 | — | — |
| 2024-11-12 | $68.03 | $74.80 | 1,420,500 | — | — |
| 2024-11-11 | $69.32 | $76.22 | 775,800 | — | — |
| 2024-11-08 | $68.03 | $74.80 | 895,700 | — | — |
| 2024-11-07 | $64.85 | $71.31 | 723,200 | — | — |
| 2024-11-06 | $66.10 | $72.68 | 1,188,200 | — | — |
| 2024-11-05 | $59.78 | $65.73 | 447,100 | — | — |
| 2024-11-04 | $59.23 | $65.13 | 444,900 | — | — |
| 2024-11-01 | $59.00 | $64.88 | 480,700 | — | — |
| 2024-10-31 | $60.13 | $66.12 | 386,900 | — | — |
| 2024-10-30 | $61.31 | $67.42 | 366,200 | — | — |
| 2024-10-29 | $61.95 | $68.12 | 240,800 | — | — |
| 2024-10-28 | $61.58 | $67.71 | 279,300 | — | — |
| 2024-10-25 | $60.84 | $66.90 | 277,300 | — | — |
| 2024-10-24 | $61.92 | $68.09 | 404,000 | — | — |
| 2024-10-23 | $60.28 | $66.28 | 415,800 | — | — |
| 2024-10-22 | $60.62 | $66.66 | 462,500 | — | — |
| 2024-10-21 | $59.78 | $65.73 | 308,000 | — | — |
| 2024-10-18 | $60.88 | $66.94 | 668,500 | — | — |
| 2024-10-17 | $60.98 | $67.05 | 516,300 | — | — |
| 2024-10-16 | $60.97 | $67.04 | 799,600 | — | — |
| 2024-10-15 | $59.16 | $65.05 | 477,100 | — | — |
| 2024-10-14 | $59.96 | $65.93 | 389,300 | — | — |
| 2024-10-11 | $59.97 | $65.94 | 469,000 | — | — |
| 2024-10-10 | $59.60 | $65.54 | 354,000 | — | — |
| 2024-10-09 | $60.39 | $66.40 | 322,800 | — | — |
| 2024-10-08 | $59.91 | $65.88 | 262,600 | — | — |
| 2024-10-07 | $60.24 | $66.24 | 520,700 | — | — |
| 2024-10-04 | $60.68 | $66.72 | 528,200 | — | — |
| 2024-10-03 | $59.72 | $65.67 | 1,069,300 | — | — |
| 2024-10-02 | $58.97 | $64.84 | 588,100 | — | — |
| 2024-10-01 | $58.08 | $63.86 | 820,900 | — | — |
| 2024-09-30 | $56.83 | $62.49 | 563,300 | — | — |
| 2024-09-27 | $57.28 | $62.98 | 1,122,600 | — | — |
| 2024-09-26 | $56.51 | $62.14 | 361,000 | — | — |
| 2024-09-25 | $56.69 | $62.34 | 422,000 | — | — |
| 2024-09-24 | $57.92 | $63.69 | 403,600 | — | — |
| 2024-09-23 | $56.51 | $62.14 | 451,300 | — | — |
| 2024-09-20 | $56.21 | $61.81 | 3,055,600 | — | — |
| 2024-09-19 | $56.07 | $61.65 | 536,600 | — | — |
| 2024-09-18 | $55.63 | $61.17 | 729,100 | — | — |
| 2024-09-17 | $54.64 | $60.08 | 572,200 | — | — |
| 2024-09-16 | $53.14 | $58.43 | 798,600 | — | — |
| 2024-09-13 | $51.82 | $56.98 | 829,200 | — | — |
| 2024-09-12 | $51.87 | $57.04 | 641,600 | — | — |
| 2024-09-11 | $51.42 | $56.54 | 819,100 | — | — |
| 2024-09-10 | $50.93 | $56.00 | 3,154,600 | — | — |
| 2024-09-09 | $53.05 | $58.33 | 441,700 | — | — |
| 2024-09-06 | $52.48 | $57.71 | 528,100 | — | — |
| 2024-09-05 | $53.72 | $59.07 | 306,200 | — | — |
| 2024-09-04 | $54.05 | $59.43 | 520,100 | — | — |
| 2024-09-03 | $53.79 | $59.15 | 486,700 | — | — |
| 2024-08-30 | $54.70 | $60.15 | 403,600 | — | — |
| 2024-08-29 | $54.01 | $59.12 | 284,200 | — | — |
| 2024-08-28 | $53.42 | $58.48 | 357,300 | — | — |
| 2024-08-27 | $54.17 | $59.30 | 356,900 | — | — |
| 2024-08-26 | $54.58 | $59.75 | 527,800 | — | — |
| 2024-08-23 | $53.68 | $58.76 | 510,400 | — | — |
| 2024-08-22 | $52.56 | $57.54 | 399,500 | — | — |
| 2024-08-21 | $53.11 | $58.14 | 403,700 | — | — |
| 2024-08-20 | $52.98 | $58.00 | 352,000 | — | — |
| 2024-08-19 | $53.72 | $58.81 | 356,000 | — | — |
| 2024-08-16 | $53.33 | $58.38 | 789,800 | — | — |
| 2024-08-15 | $53.26 | $58.30 | 923,800 | — | — |
| 2024-08-14 | $51.78 | $56.68 | 1,063,500 | — | — |
| 2024-08-13 | $50.62 | $55.41 | 831,000 | — | — |
| 2024-08-12 | $48.78 | $53.40 | 497,200 | — | — |
| 2024-08-09 | $49.96 | $54.69 | 1,210,700 | — | — |
| 2024-08-08 | $46.39 | $50.78 | 437,200 | — | — |
| 2024-08-07 | $45.02 | $49.28 | 522,600 | — | — |
| 2024-08-06 | $45.58 | $49.90 | 405,300 | — | — |
| 2024-08-05 | $45.11 | $49.38 | 570,300 | — | — |
| 2024-08-02 | $47.18 | $51.65 | 856,800 | — | — |
| 2024-08-01 | $49.00 | $53.64 | 509,600 | — | — |
| 2024-07-31 | $50.26 | $55.02 | 653,200 | — | — |
| 2024-07-30 | $49.94 | $54.67 | 688,300 | — | — |
| 2024-07-29 | $50.06 | $54.80 | 385,800 | — | — |
| 2024-07-26 | $49.49 | $54.18 | 386,900 | — | — |
| 2024-07-25 | $48.39 | $52.97 | 722,100 | — | — |
| 2024-07-24 | $47.75 | $52.27 | 476,900 | — | — |
| 2024-07-23 | $49.21 | $53.87 | 497,400 | — | — |
| 2024-07-22 | $49.22 | $53.88 | 506,700 | — | — |
| 2024-07-19 | $48.54 | $53.14 | 661,900 | — | — |
| 2024-07-18 | $48.74 | $53.36 | 822,700 | — | — |
| 2024-07-17 | $49.04 | $53.68 | 1,386,500 | — | — |
| 2024-07-16 | $48.23 | $52.80 | 819,000 | — | — |
| 2024-07-15 | $46.99 | $51.44 | 584,900 | — | — |
| 2024-07-12 | $46.51 | $50.91 | 564,200 | — | — |
| 2024-07-11 | $46.57 | $50.98 | 1,044,900 | — | — |
| 2024-07-10 | $45.78 | $50.12 | 368,000 | — | — |
| 2024-07-09 | $44.69 | $48.92 | 442,800 | — | — |
| 2024-07-08 | $44.49 | $48.70 | 448,900 | — | — |
| 2024-07-05 | $45.44 | $49.74 | 602,500 | — | — |
| 2024-07-03 | $46.28 | $50.66 | 347,500 | — | — |
| 2024-07-02 | $46.06 | $50.42 | 365,200 | — | — |
| 2024-07-01 | $45.73 | $50.06 | 634,900 | — | — |
| 2024-06-28 | $45.89 | $50.24 | 673,500 | — | — |
| 2024-06-27 | $45.67 | $49.99 | 529,400 | — | — |
| 2024-06-26 | $45.42 | $49.72 | 834,000 | — | — |
| 2024-06-25 | $45.27 | $49.56 | 711,100 | — | — |
| 2024-06-24 | $44.34 | $48.54 | 3,358,100 | — | — |
| 2024-06-21 | $43.55 | $47.67 | 10,352,500 | — | — |
| 2024-06-20 | $43.13 | $47.21 | 991,500 | — | — |
| 2024-06-18 | $43.09 | $47.17 | 714,000 | — | — |
| 2024-06-17 | $43.07 | $47.15 | 853,500 | — | — |
| 2024-06-14 | $42.60 | $46.63 | 494,700 | — | — |
| 2024-06-13 | $43.43 | $47.15 | 569,300 | — | — |
| 2024-06-12 | $45.19 | $49.06 | 855,300 | — | — |
| 2024-06-11 | $44.67 | $48.49 | 1,048,700 | — | — |
| 2024-06-10 | $44.18 | $47.96 | 2,104,500 | — | — |
| 2024-06-07 | $41.45 | $45.00 | 303,600 | — | — |
| 2024-06-06 | $42.37 | $46.00 | 294,700 | — | — |
| 2024-06-05 | $43.45 | $47.17 | 411,100 | — | — |
| 2024-06-04 | $45.00 | $48.85 | 785,000 | — | — |
| 2024-06-03 | $44.82 | $48.66 | 530,200 | — | — |
| 2024-05-31 | $42.94 | $46.62 | 540,800 | — | — |
| 2024-05-30 | $44.34 | $48.14 | 368,300 | — | — |
| 2024-05-29 | $43.19 | $46.89 | 669,700 | — | — |
| 2024-05-28 | $44.45 | $48.26 | 892,200 | — | — |
| 2024-05-24 | $41.71 | $45.28 | 1,223,300 | — | — |
| 2024-05-23 | $37.88 | $41.12 | 374,900 | — | — |
| 2024-05-22 | $37.56 | $40.78 | 390,400 | — | — |
| 2024-05-21 | $37.19 | $40.37 | 177,900 | — | — |
| 2024-05-20 | $37.37 | $40.57 | 271,500 | — | — |
| 2024-05-17 | $37.32 | $40.52 | 591,900 | — | — |
| 2024-05-16 | $37.44 | $40.65 | 398,000 | — | — |
| 2024-05-15 | $38.72 | $42.04 | 327,500 | — | — |
| 2024-05-14 | $37.72 | $40.95 | 801,300 | — | — |
| 2024-05-13 | $37.99 | $41.24 | 430,400 | — | — |
| 2024-05-10 | $37.97 | $41.22 | 166,700 | — | — |
| 2024-05-09 | $38.26 | $41.54 | 217,000 | — | — |
| 2024-05-08 | $37.56 | $40.78 | 151,900 | — | — |
| 2024-05-07 | $38.36 | $41.64 | 294,500 | — | — |
| 2024-05-06 | $37.78 | $41.01 | 219,000 | — | — |
| 2024-05-03 | $36.93 | $40.09 | 283,100 | — | — |
| 2024-05-02 | $36.53 | $39.66 | 236,700 | — | — |
| 2024-05-01 | $35.49 | $38.53 | 228,100 | — | — |
| 2024-04-30 | $36.07 | $39.16 | 355,200 | — | — |
| 2024-04-29 | $36.65 | $39.79 | 240,400 | — | — |
| 2024-04-26 | $36.45 | $39.57 | 491,100 | — | — |
| 2024-04-25 | $35.67 | $38.72 | 453,000 | — | — |
| 2024-04-24 | $35.80 | $38.87 | 465,000 | — | — |
| 2024-04-23 | $35.79 | $38.85 | 445,900 | — | — |
| 2024-04-22 | $36.23 | $39.33 | 320,200 | — | — |
| 2024-04-19 | $35.34 | $38.37 | 636,000 | — | — |
| 2024-04-18 | $35.82 | $38.89 | 474,600 | — | — |
| 2024-04-17 | $35.37 | $38.40 | 214,300 | — | — |
| 2024-04-16 | $35.32 | $38.34 | 310,600 | — | — |
| 2024-04-15 | $35.49 | $38.53 | 422,200 | — | — |
| 2024-04-12 | $36.06 | $39.15 | 291,600 | — | — |
| 2024-04-11 | $37.00 | $40.17 | 724,500 | — | — |
| 2024-04-10 | $34.98 | $37.98 | 203,500 | — | — |
| 2024-04-09 | $35.95 | $39.03 | 375,500 | — | — |
| 2024-04-08 | $36.37 | $39.48 | 407,100 | — | — |
| 2024-04-05 | $35.83 | $38.90 | 341,100 | — | — |
| 2024-04-04 | $34.59 | $37.55 | 386,900 | — | — |
| 2024-04-03 | $35.06 | $38.06 | 402,100 | — | — |
| 2024-04-02 | $34.55 | $37.51 | 326,100 | — | — |
| 2024-04-01 | $34.83 | $37.81 | 404,100 | — | — |
| 2024-03-28 | $35.74 | $38.80 | 649,600 | — | — |
| 2024-03-27 | $35.10 | $38.11 | 345,600 | — | — |
| 2024-03-26 | $34.06 | $36.98 | 124,700 | — | — |
| 2024-03-25 | $34.46 | $37.41 | 148,500 | — | — |
| 2024-03-22 | $34.37 | $37.31 | 185,100 | — | — |
| 2024-03-21 | $35.81 | $38.88 | 361,300 | — | — |
| 2024-03-20 | $34.98 | $37.98 | 245,100 | — | — |
| 2024-03-19 | $33.29 | $36.14 | 182,200 | — | — |
| 2024-03-18 | $33.51 | $36.38 | 441,800 | — | — |
| 2024-03-15 | $33.37 | $36.23 | 496,700 | — | — |
| 2024-03-14 | $32.83 | $35.64 | 182,900 | — | — |
| 2024-03-13 | $33.72 | $36.61 | 241,500 | — | — |
| 2024-03-12 | $33.62 | $36.50 | 179,700 | — | — |
| 2024-03-11 | $33.95 | $36.86 | 289,500 | — | — |
| 2024-03-08 | $33.81 | $36.71 | 331,600 | — | — |
| 2024-03-07 | $32.80 | $35.61 | 206,800 | — | — |
| 2024-03-06 | $33.17 | $36.01 | 373,400 | — | — |
| 2024-03-05 | $33.29 | $36.14 | 402,900 | — | — |
| 2024-03-04 | $33.74 | $36.63 | 286,800 | — | — |
| 2024-03-01 | $34.75 | $37.73 | 599,300 | — | — |
| 2024-02-29 | $34.73 | $37.70 | 425,000 | — | — |
| 2024-02-28 | $35.36 | $38.39 | 1,923,700 | — | — |
| 2024-02-27 | $35.95 | $38.80 | 381,900 | — | — |
| 2024-02-26 | $35.73 | $38.56 | 249,100 | — | — |
| 2024-02-23 | $35.49 | $38.30 | 309,300 | — | — |
| 2024-02-22 | $35.66 | $38.49 | 356,300 | — | — |
| 2024-02-21 | $35.28 | $38.08 | 278,200 | — | — |
| 2024-02-20 | $35.32 | $38.12 | 388,200 | — | — |
| 2024-02-16 | $35.13 | $37.92 | 329,300 | — | — |
| 2024-02-15 | $35.21 | $38.00 | 369,000 | — | — |
| 2024-02-14 | $35.21 | $38.00 | 417,000 | — | — |
| 2024-02-13 | $34.74 | $37.49 | 523,000 | — | — |
| 2024-02-12 | $35.92 | $38.77 | 552,500 | — | — |
| 2024-02-09 | $36.41 | $39.30 | 1,364,200 | — | — |
| 2024-02-08 | $34.26 | $36.98 | 364,900 | — | — |
| 2024-02-07 | $33.88 | $36.57 | 327,000 | — | — |
| 2024-02-06 | $32.76 | $35.36 | 264,300 | — | — |
| 2024-02-05 | $33.25 | $35.89 | 248,700 | — | — |
| 2024-02-02 | $33.99 | $36.68 | 229,900 | — | — |
| 2024-02-01 | $33.70 | $36.37 | 161,000 | — | — |
| 2024-01-31 | $33.45 | $36.10 | 235,300 | — | — |
| 2024-01-30 | $34.25 | $36.97 | 157,400 | — | — |
| 2024-01-29 | $34.35 | $37.07 | 242,200 | — | — |
| 2024-01-26 | $34.02 | $36.72 | 208,400 | — | — |
| 2024-01-25 | $33.56 | $36.22 | 243,000 | — | — |
| 2024-01-24 | $33.27 | $35.91 | 439,600 | — | — |
| 2024-01-23 | $33.82 | $36.50 | 206,300 | — | — |
| 2024-01-22 | $33.95 | $36.64 | 233,100 | — | — |
| 2024-01-19 | $33.51 | $36.17 | 354,200 | — | — |
| 2024-01-18 | $31.99 | $34.53 | 271,200 | — | — |
| 2024-01-17 | $31.92 | $34.45 | 250,500 | — | — |
| 2024-01-16 | $31.85 | $34.38 | 241,800 | — | — |
| 2024-01-12 | $32.04 | $34.58 | 221,700 | — | — |
| 2024-01-11 | $31.89 | $34.42 | 232,600 | — | — |
| 2024-01-10 | $32.07 | $34.61 | 187,200 | — | — |
| 2024-01-09 | $31.75 | $34.27 | 281,500 | — | — |
| 2024-01-08 | $32.40 | $34.97 | 336,100 | — | — |
| 2024-01-05 | $31.50 | $34.00 | 372,200 | — | — |
| 2024-01-04 | $31.24 | $33.72 | 366,300 | — | — |
| 2024-01-03 | $31.18 | $33.65 | 305,100 | — | — |
| 2024-01-02 | $31.72 | $34.23 | 281,300 | — | — |