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
- 2012-09-20 to 2026-09-09
- 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 | $51.44 | $144.34 | 198,100 | — | — |
| 2024-12-30 | $50.93 | $142.91 | 303,600 | — | — |
| 2024-12-27 | $51.44 | $144.34 | 315,100 | — | — |
| 2024-12-26 | $51.08 | $143.33 | 484,100 | — | — |
| 2024-12-24 | $51.99 | $145.88 | 312,300 | — | — |
| 2024-12-23 | $51.48 | $144.45 | 657,600 | — | — |
| 2024-12-20 | $51.08 | $143.33 | 993,800 | — | — |
| 2024-12-19 | $51.07 | $143.30 | 780,300 | — | — |
| 2024-12-18 | $50.86 | $142.71 | 760,300 | — | — |
| 2024-12-17 | $51.97 | $145.83 | 773,900 | — | — |
| 2024-12-16 | $53.02 | $148.77 | 273,300 | — | — |
| 2024-12-13 | $53.36 | $149.73 | 288,900 | — | — |
| 2024-12-12 | $53.68 | $150.63 | 258,600 | — | — |
| 2024-12-11 | $53.53 | $150.21 | 361,900 | — | — |
| 2024-12-10 | $53.41 | $149.87 | 335,200 | — | — |
| 2024-12-09 | $54.16 | $151.97 | 421,300 | — | — |
| 2024-12-06 | $54.14 | $151.92 | 368,000 | — | — |
| 2024-12-05 | $55.27 | $155.09 | 272,900 | — | — |
| 2024-12-04 | $54.74 | $153.60 | 420,600 | — | — |
| 2024-12-03 | $56.82 | $159.44 | 301,300 | — | — |
| 2024-12-02 | $56.69 | $159.07 | 524,200 | — | — |
| 2024-11-29 | $56.46 | $158.43 | 408,400 | — | — |
| 2024-11-27 | $54.63 | $153.29 | 330,700 | — | — |
| 2024-11-26 | $54.19 | $152.06 | 258,200 | — | — |
| 2024-11-25 | $54.37 | $152.56 | 277,400 | — | — |
| 2024-11-22 | $54.33 | $152.45 | 438,900 | — | — |
| 2024-11-21 | $54.02 | $151.58 | 286,200 | — | — |
| 2024-11-20 | $53.43 | $149.93 | 430,800 | — | — |
| 2024-11-19 | $53.82 | $151.02 | 421,300 | — | — |
| 2024-11-18 | $53.88 | $151.19 | 660,100 | — | — |
| 2024-11-15 | $52.16 | $146.36 | 330,100 | — | — |
| 2024-11-14 | $51.62 | $144.85 | 200,100 | — | — |
| 2024-11-13 | $51.47 | $144.43 | 183,300 | — | — |
| 2024-11-12 | $51.67 | $144.99 | 378,400 | — | — |
| 2024-11-11 | $51.49 | $144.48 | 439,400 | — | — |
| 2024-11-08 | $52.58 | $147.54 | 423,000 | — | — |
| 2024-11-07 | $53.36 | $147.27 | 469,600 | — | — |
| 2024-11-06 | $54.36 | $150.03 | 972,600 | — | — |
| 2024-11-05 | $53.26 | $146.99 | 609,100 | — | — |
| 2024-11-04 | $51.42 | $141.92 | 420,100 | — | — |
| 2024-11-01 | $50.91 | $140.51 | 387,300 | — | — |
| 2024-10-31 | $50.80 | $140.21 | 259,600 | — | — |
| 2024-10-30 | $50.98 | $140.70 | 377,100 | — | — |
| 2024-10-29 | $51.66 | $142.58 | 547,700 | — | — |
| 2024-10-28 | $51.84 | $143.08 | 285,200 | — | — |
| 2024-10-25 | $52.21 | $144.10 | 309,200 | — | — |
| 2024-10-24 | $52.25 | $144.21 | 175,500 | — | — |
| 2024-10-23 | $51.70 | $142.69 | 236,500 | — | — |
| 2024-10-22 | $51.71 | $142.72 | 247,700 | — | — |
| 2024-10-21 | $51.14 | $141.14 | 784,000 | — | — |
| 2024-10-18 | $52.09 | $143.77 | 362,100 | — | — |
| 2024-10-17 | $51.87 | $143.16 | 397,000 | — | — |
| 2024-10-16 | $52.70 | $145.45 | 371,100 | — | — |
| 2024-10-15 | $52.45 | $144.76 | 362,100 | — | — |
| 2024-10-14 | $53.71 | $148.24 | 600,300 | — | — |
| 2024-10-11 | $53.76 | $148.37 | 266,700 | — | — |
| 2024-10-10 | $53.94 | $148.87 | 251,300 | — | — |
| 2024-10-09 | $53.12 | $146.61 | 273,400 | — | — |
| 2024-10-08 | $52.13 | $143.88 | 344,000 | — | — |
| 2024-10-07 | $53.15 | $146.69 | 260,500 | — | — |
| 2024-10-04 | $53.42 | $147.44 | 175,100 | — | — |
| 2024-10-03 | $53.08 | $146.50 | 225,800 | — | — |
| 2024-10-02 | $53.21 | $146.86 | 155,000 | — | — |
| 2024-10-01 | $53.77 | $148.40 | 301,400 | — | — |
| 2024-09-30 | $53.68 | $148.15 | 271,400 | — | — |
| 2024-09-27 | $53.13 | $146.64 | 261,400 | — | — |
| 2024-09-26 | $53.09 | $146.53 | 151,600 | — | — |
| 2024-09-25 | $53.37 | $147.30 | 285,900 | — | — |
| 2024-09-24 | $53.77 | $148.40 | 174,800 | — | — |
| 2024-09-23 | $54.11 | $149.34 | 318,200 | — | — |
| 2024-09-20 | $52.70 | $145.45 | 549,700 | — | — |
| 2024-09-19 | $53.51 | $147.68 | 301,600 | — | — |
| 2024-09-18 | $53.96 | $148.93 | 174,500 | — | — |
| 2024-09-17 | $54.23 | $149.67 | 282,300 | — | — |
| 2024-09-16 | $54.59 | $150.67 | 347,400 | — | — |
| 2024-09-13 | $53.50 | $147.66 | 258,200 | — | — |
| 2024-09-12 | $53.31 | $147.13 | 191,400 | — | — |
| 2024-09-11 | $52.08 | $143.74 | 197,600 | — | — |
| 2024-09-10 | $52.71 | $145.48 | 369,100 | — | — |
| 2024-09-09 | $52.27 | $144.26 | 284,400 | — | — |
| 2024-09-06 | $51.87 | $143.16 | 356,300 | — | — |
| 2024-09-05 | $52.47 | $144.81 | 228,100 | — | — |
| 2024-09-04 | $52.52 | $144.95 | 317,200 | — | — |
| 2024-09-03 | $53.11 | $146.58 | 371,300 | — | — |
| 2024-08-30 | $54.17 | $149.51 | 389,900 | — | — |
| 2024-08-29 | $54.82 | $151.30 | 460,700 | — | — |
| 2024-08-28 | $53.04 | $146.39 | 612,200 | — | — |
| 2024-08-27 | $53.77 | $148.40 | 436,800 | — | — |
| 2024-08-26 | $54.03 | $149.12 | 391,300 | — | — |
| 2024-08-23 | $54.38 | $150.09 | 278,800 | — | — |
| 2024-08-22 | $53.65 | $148.07 | 398,900 | — | — |
| 2024-08-21 | $53.24 | $146.94 | 354,000 | — | — |
| 2024-08-20 | $52.58 | $145.12 | 512,400 | — | — |
| 2024-08-19 | $53.34 | $147.22 | 626,400 | — | — |
| 2024-08-16 | $53.86 | $148.65 | 705,600 | — | — |
| 2024-08-15 | $52.10 | $143.79 | 671,500 | — | — |
| 2024-08-14 | $50.45 | $139.24 | 800,300 | — | — |
| 2024-08-13 | $50.26 | $138.72 | 1,198,100 | — | — |
| 2024-08-12 | $50.23 | $138.63 | 760,000 | — | — |
| 2024-08-09 | $50.79 | $140.18 | 965,300 | — | — |
| 2024-08-08 | $52.90 | $143.58 | 2,871,900 | — | — |
| 2024-08-07 | $53.73 | $145.84 | 1,134,400 | — | — |
| 2024-08-06 | $53.60 | $145.48 | 602,000 | — | — |
| 2024-08-05 | $52.95 | $143.72 | 627,700 | — | — |
| 2024-08-02 | $53.87 | $146.22 | 730,100 | — | — |
| 2024-08-01 | $55.22 | $149.88 | 513,800 | — | — |
| 2024-07-31 | $54.92 | $149.07 | 348,200 | — | — |
| 2024-07-30 | $55.13 | $149.64 | 314,700 | — | — |
| 2024-07-29 | $54.64 | $148.31 | 244,000 | — | — |
| 2024-07-26 | $54.83 | $148.82 | 421,300 | — | — |
| 2024-07-25 | $54.51 | $147.95 | 402,900 | — | — |
| 2024-07-24 | $55.11 | $149.58 | 519,600 | — | — |
| 2024-07-23 | $56.87 | $154.36 | 331,900 | — | — |
| 2024-07-22 | $57.31 | $155.55 | 366,700 | — | — |
| 2024-07-19 | $57.73 | $156.69 | 279,200 | — | — |
| 2024-07-18 | $57.90 | $157.15 | 265,900 | — | — |
| 2024-07-17 | $58.42 | $158.57 | 613,700 | — | — |
| 2024-07-16 | $58.53 | $158.86 | 454,700 | — | — |
| 2024-07-15 | $57.84 | $156.99 | 535,500 | — | — |
| 2024-07-12 | $57.15 | $155.12 | 424,900 | — | — |
| 2024-07-11 | $56.71 | $153.92 | 427,000 | — | — |
| 2024-07-10 | $56.22 | $152.59 | 279,500 | — | — |
| 2024-07-09 | $56.74 | $154.01 | 342,400 | — | — |
| 2024-07-08 | $56.20 | $152.54 | 223,500 | — | — |
| 2024-07-05 | $55.53 | $150.72 | 235,000 | — | — |
| 2024-07-03 | $56.20 | $152.54 | 242,300 | — | — |
| 2024-07-02 | $56.14 | $152.38 | 303,800 | — | — |
| 2024-07-01 | $56.35 | $152.95 | 457,100 | — | — |
| 2024-06-28 | $56.54 | $153.46 | 515,000 | — | — |
| 2024-06-27 | $56.97 | $154.63 | 532,200 | — | — |
| 2024-06-26 | $56.75 | $154.03 | 726,400 | — | — |
| 2024-06-25 | $56.57 | $153.54 | 566,700 | — | — |
| 2024-06-24 | $56.25 | $152.68 | 661,500 | — | — |
| 2024-06-21 | $56.13 | $152.35 | 1,858,200 | — | — |
| 2024-06-20 | $55.40 | $150.37 | 702,700 | — | — |
| 2024-06-18 | $54.48 | $147.87 | 966,700 | — | — |
| 2024-06-17 | $54.64 | $148.31 | 1,096,100 | — | — |
| 2024-06-14 | $51.98 | $141.09 | 583,000 | — | — |
| 2024-06-13 | $51.73 | $140.41 | 355,100 | — | — |
| 2024-06-12 | $52.56 | $142.66 | 422,100 | — | — |
| 2024-06-11 | $52.37 | $142.15 | 344,900 | — | — |
| 2024-06-10 | $53.64 | $145.59 | 615,100 | — | — |
| 2024-06-07 | $53.54 | $145.32 | 824,000 | — | — |
| 2024-06-06 | $54.50 | $147.93 | 684,400 | — | — |
| 2024-06-05 | $52.37 | $142.15 | 1,068,100 | — | — |
| 2024-06-04 | $50.70 | $137.61 | 783,500 | — | — |
| 2024-06-03 | $50.87 | $138.07 | 1,069,900 | — | — |
| 2024-05-31 | $51.00 | $138.43 | 781,700 | — | — |
| 2024-05-30 | $49.73 | $134.98 | 493,000 | — | — |
| 2024-05-29 | $50.34 | $136.64 | 953,600 | — | — |
| 2024-05-28 | $50.36 | $136.69 | 1,240,600 | — | — |
| 2024-05-24 | $49.98 | $135.66 | 610,000 | — | — |
| 2024-05-23 | $49.87 | $135.36 | 673,600 | — | — |
| 2024-05-22 | $51.06 | $138.59 | 930,700 | — | — |
| 2024-05-21 | $52.32 | $142.01 | 580,300 | — | — |
| 2024-05-20 | $53.99 | $146.54 | 740,400 | — | — |
| 2024-05-17 | $53.82 | $146.08 | 590,200 | — | — |
| 2024-05-16 | $53.25 | $144.53 | 441,900 | — | — |
| 2024-05-15 | $53.65 | $145.62 | 553,800 | — | — |
| 2024-05-14 | $53.72 | $145.81 | 703,200 | — | — |
| 2024-05-13 | $52.80 | $143.31 | 734,200 | — | — |
| 2024-05-10 | $55.04 | $149.39 | 1,170,700 | — | — |
| 2024-05-09 | $55.84 | $149.19 | 746,300 | — | — |
| 2024-05-08 | $57.03 | $152.37 | 1,327,600 | — | — |
| 2024-05-07 | $55.59 | $148.52 | 596,300 | — | — |
| 2024-05-06 | $55.24 | $147.58 | 713,000 | — | — |
| 2024-05-03 | $55.91 | $149.37 | 613,100 | — | — |
| 2024-05-02 | $55.30 | $147.74 | 3,165,100 | — | — |
| 2024-05-01 | $56.02 | $149.67 | 1,138,100 | — | — |
| 2024-04-30 | $56.30 | $150.41 | 688,100 | — | — |
| 2024-04-29 | $57.21 | $152.85 | 507,100 | — | — |
| 2024-04-26 | $56.64 | $151.32 | 523,100 | — | — |
| 2024-04-25 | $56.32 | $150.47 | 463,100 | — | — |
| 2024-04-24 | $56.38 | $150.63 | 323,700 | — | — |
| 2024-04-23 | $56.64 | $151.32 | 274,700 | — | — |
| 2024-04-22 | $55.90 | $149.35 | 538,100 | — | — |
| 2024-04-19 | $55.50 | $148.28 | 423,500 | — | — |
| 2024-04-18 | $54.37 | $145.26 | 574,200 | — | — |
| 2024-04-17 | $54.00 | $144.27 | 737,200 | — | — |
| 2024-04-16 | $51.13 | $136.60 | 536,100 | — | — |
| 2024-04-15 | $51.78 | $138.34 | 456,900 | — | — |
| 2024-04-12 | $53.35 | $142.53 | 675,100 | — | — |
| 2024-04-11 | $54.11 | $144.56 | 513,200 | — | — |
| 2024-04-10 | $54.53 | $145.69 | 684,900 | — | — |
| 2024-04-09 | $56.66 | $151.38 | 478,400 | — | — |
| 2024-04-08 | $57.62 | $153.94 | 325,600 | — | — |
| 2024-04-05 | $58.11 | $155.25 | 253,800 | — | — |
| 2024-04-04 | $58.99 | $157.60 | 286,400 | — | — |
| 2024-04-03 | $59.74 | $159.61 | 342,600 | — | — |
| 2024-04-02 | $60.13 | $160.65 | 163,300 | — | — |
| 2024-04-01 | $59.99 | $160.27 | 206,800 | — | — |
| 2024-03-28 | $60.29 | $161.07 | 254,900 | — | — |
| 2024-03-27 | $60.15 | $160.70 | 358,600 | — | — |
| 2024-03-26 | $60.52 | $161.69 | 197,100 | — | — |
| 2024-03-25 | $61.06 | $163.13 | 236,400 | — | — |
| 2024-03-22 | $61.74 | $164.95 | 146,900 | — | — |
| 2024-03-21 | $62.35 | $166.58 | 156,200 | — | — |
| 2024-03-20 | $61.73 | $164.92 | 306,600 | — | — |
| 2024-03-19 | $61.51 | $164.33 | 164,400 | — | — |
| 2024-03-18 | $61.39 | $164.01 | 177,500 | — | — |
| 2024-03-15 | $61.01 | $163.00 | 243,100 | — | — |
| 2024-03-14 | $60.64 | $162.01 | 373,800 | — | — |
| 2024-03-13 | $62.48 | $166.93 | 235,300 | — | — |
| 2024-03-12 | $62.89 | $168.02 | 387,700 | — | — |
| 2024-03-11 | $63.13 | $168.66 | 141,700 | — | — |
| 2024-03-08 | $63.14 | $168.69 | 224,600 | — | — |
| 2024-03-07 | $63.50 | $169.65 | 356,500 | — | — |
| 2024-03-06 | $64.19 | $171.49 | 571,900 | — | — |
| 2024-03-05 | $62.46 | $166.87 | 317,500 | — | — |
| 2024-03-04 | $61.54 | $164.41 | 190,000 | — | — |
| 2024-03-01 | $61.80 | $165.11 | 172,900 | — | — |
| 2024-02-29 | $61.38 | $163.99 | 122,900 | — | — |
| 2024-02-28 | $60.13 | $160.65 | 232,800 | — | — |
| 2024-02-27 | $61.54 | $164.41 | 217,400 | — | — |
| 2024-02-26 | $60.59 | $161.88 | 235,500 | — | — |
| 2024-02-23 | $61.07 | $163.16 | 246,300 | — | — |
| 2024-02-22 | $62.11 | $165.94 | 278,200 | — | — |
| 2024-02-21 | $62.78 | $167.73 | 378,700 | — | — |
| 2024-02-20 | $63.20 | $168.85 | 467,400 | — | — |
| 2024-02-16 | $62.53 | $167.06 | 326,200 | — | — |
| 2024-02-15 | $62.16 | $166.07 | 381,900 | — | — |
| 2024-02-14 | $61.15 | $163.37 | 409,800 | — | — |
| 2024-02-13 | $60.51 | $161.66 | 490,400 | — | — |
| 2024-02-12 | $61.16 | $163.40 | 275,200 | — | — |
| 2024-02-09 | $60.76 | $162.33 | 307,500 | — | — |
| 2024-02-08 | $60.65 | $162.04 | 4,798,800 | — | — |
| 2024-02-07 | $60.22 | $160.89 | 437,000 | — | — |
| 2024-02-06 | $59.78 | $159.71 | 447,900 | — | — |
| 2024-02-05 | $61.15 | $161.12 | 851,500 | — | — |
| 2024-02-02 | $60.25 | $158.75 | 511,400 | — | — |
| 2024-02-01 | $59.57 | $156.96 | 701,100 | — | — |
| 2024-01-31 | $59.47 | $156.70 | 628,700 | — | — |
| 2024-01-30 | $58.65 | $154.54 | 553,400 | — | — |
| 2024-01-29 | $59.86 | $157.72 | 532,000 | — | — |
| 2024-01-26 | $58.25 | $153.48 | 474,000 | — | — |
| 2024-01-25 | $56.44 | $148.71 | 661,100 | — | — |
| 2024-01-24 | $54.85 | $144.52 | 1,003,500 | — | — |
| 2024-01-23 | $55.88 | $147.24 | 1,167,000 | — | — |
| 2024-01-22 | $56.74 | $149.50 | 2,436,600 | — | — |
| 2024-01-19 | $59.46 | $156.67 | 314,900 | — | — |
| 2024-01-18 | $60.49 | $159.38 | 183,100 | — | — |
| 2024-01-17 | $61.08 | $160.94 | 227,600 | — | — |
| 2024-01-16 | $62.19 | $163.86 | 449,100 | — | — |
| 2024-01-12 | $60.89 | $160.44 | 207,800 | — | — |
| 2024-01-11 | $59.44 | $156.62 | 352,400 | — | — |
| 2024-01-10 | $58.02 | $152.88 | 172,800 | — | — |
| 2024-01-09 | $58.51 | $154.17 | 254,000 | — | — |
| 2024-01-08 | $57.67 | $151.95 | 204,900 | — | — |
| 2024-01-05 | $58.65 | $154.54 | 285,300 | — | — |
| 2024-01-04 | $57.57 | $151.69 | 309,000 | — | — |
| 2024-01-03 | $58.21 | $153.38 | 290,900 | — | — |
| 2024-01-02 | $56.91 | $149.95 | 711,300 | — | — |