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
- 2011-10-04 to 2026-09-03
- 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 | $50.06 | $50.06 | 796,200 | — | — |
| 2024-12-30 | $50.21 | $50.21 | 1,300,600 | — | — |
| 2024-12-27 | $50.73 | $50.73 | 2,166,900 | — | — |
| 2024-12-26 | $51.97 | $51.97 | 1,028,500 | — | — |
| 2024-12-24 | $52.03 | $52.03 | 924,800 | — | — |
| 2024-12-23 | $50.66 | $50.66 | 1,295,000 | — | — |
| 2024-12-20 | $49.12 | $49.12 | 2,835,500 | — | — |
| 2024-12-19 | $45.60 | $45.60 | 3,643,900 | — | — |
| 2024-12-18 | $47.69 | $47.69 | 1,955,100 | — | — |
| 2024-12-17 | $52.21 | $52.21 | 832,100 | — | — |
| 2024-12-16 | $52.83 | $52.83 | 508,100 | — | — |
| 2024-12-13 | $53.29 | $53.29 | 508,500 | — | — |
| 2024-12-12 | $53.33 | $53.33 | 703,000 | — | — |
| 2024-12-11 | $53.50 | $53.50 | 450,200 | — | — |
| 2024-12-10 | $53.26 | $53.26 | 502,400 | — | — |
| 2024-12-09 | $53.19 | $53.19 | 789,800 | — | — |
| 2024-12-06 | $53.75 | $53.75 | 792,300 | — | — |
| 2024-12-05 | $53.28 | $53.28 | 493,100 | — | — |
| 2024-12-04 | $53.39 | $53.39 | 750,300 | — | — |
| 2024-12-03 | $53.53 | $53.53 | 651,600 | — | — |
| 2024-12-02 | $53.46 | $53.46 | 564,100 | — | — |
| 2024-11-29 | $52.92 | $52.92 | 464,100 | — | — |
| 2024-11-27 | $52.58 | $52.58 | 679,100 | — | — |
| 2024-11-26 | $52.50 | $52.50 | 728,300 | — | — |
| 2024-11-25 | $52.23 | $52.23 | 799,700 | — | — |
| 2024-11-22 | $51.21 | $51.21 | 976,600 | — | — |
| 2024-11-21 | $50.27 | $50.27 | 2,317,200 | — | — |
| 2024-11-20 | $50.04 | $50.04 | 2,482,900 | — | — |
| 2024-11-19 | $50.90 | $50.90 | 3,750,200 | — | — |
| 2024-11-18 | $51.82 | $51.82 | 900,300 | — | — |
| 2024-11-15 | $50.82 | $50.82 | 4,909,700 | — | — |
| 2024-11-14 | $52.68 | $52.68 | 1,130,200 | — | — |
| 2024-11-13 | $52.70 | $52.70 | 1,225,500 | — | — |
| 2024-11-12 | $52.09 | $52.09 | 1,297,900 | — | — |
| 2024-11-11 | $52.06 | $52.06 | 768,400 | — | — |
| 2024-11-08 | $51.99 | $51.99 | 1,352,600 | — | — |
| 2024-11-07 | $51.89 | $51.89 | 3,650,200 | — | — |
| 2024-11-06 | $51.09 | $51.09 | 6,646,800 | — | — |
| 2024-11-05 | $48.60 | $48.60 | 1,117,300 | — | — |
| 2024-11-04 | $47.37 | $47.37 | 803,300 | — | — |
| 2024-11-01 | $46.30 | $46.30 | 1,102,700 | — | — |
| 2024-10-31 | $45.91 | $45.91 | 1,805,400 | — | — |
| 2024-10-30 | $47.75 | $47.75 | 564,900 | — | — |
| 2024-10-29 | $48.33 | $48.33 | 560,600 | — | — |
| 2024-10-28 | $48.19 | $48.19 | 731,900 | — | — |
| 2024-10-25 | $47.07 | $47.07 | 1,069,800 | — | — |
| 2024-10-24 | $48.25 | $48.25 | 742,000 | — | — |
| 2024-10-23 | $47.83 | $47.83 | 1,173,500 | — | — |
| 2024-10-22 | $49.04 | $49.04 | 772,400 | — | — |
| 2024-10-21 | $48.95 | $48.95 | 762,400 | — | — |
| 2024-10-18 | $48.97 | $48.97 | 674,300 | — | — |
| 2024-10-17 | $48.40 | $48.40 | 791,000 | — | — |
| 2024-10-16 | $48.03 | $48.03 | 721,200 | — | — |
| 2024-10-15 | $47.77 | $47.77 | 1,077,600 | — | — |
| 2024-10-14 | $48.55 | $48.55 | 693,800 | — | — |
| 2024-10-11 | $47.69 | $47.69 | 825,700 | — | — |
| 2024-10-10 | $47.46 | $47.46 | 971,700 | — | — |
| 2024-10-09 | $47.73 | $47.73 | 700,600 | — | — |
| 2024-10-08 | $47.10 | $47.10 | 1,004,000 | — | — |
| 2024-10-07 | $46.24 | $46.24 | 1,531,300 | — | — |
| 2024-10-04 | $48.36 | $48.36 | 1,435,600 | — | — |
| 2024-10-03 | $47.41 | $47.41 | 1,330,700 | — | — |
| 2024-10-02 | $48.55 | $48.55 | 1,295,700 | — | — |
| 2024-10-01 | $48.19 | $48.19 | 2,339,700 | — | — |
| 2024-09-30 | $50.11 | $50.11 | 896,400 | — | — |
| 2024-09-27 | $49.54 | $49.54 | 989,100 | — | — |
| 2024-09-26 | $50.76 | $50.76 | 831,300 | — | — |
| 2024-09-25 | $50.76 | $50.76 | 825,100 | — | — |
| 2024-09-24 | $51.07 | $51.07 | 1,007,300 | — | — |
| 2024-09-23 | $51.09 | $51.09 | 930,000 | — | — |
| 2024-09-20 | $51.16 | $51.16 | 1,263,600 | — | — |
| 2024-09-19 | $51.06 | $51.06 | 1,578,700 | — | — |
| 2024-09-18 | $49.95 | $49.95 | 2,141,800 | — | — |
| 2024-09-17 | $49.75 | $49.75 | 1,031,500 | — | — |
| 2024-09-16 | $50.28 | $50.28 | 938,600 | — | — |
| 2024-09-13 | $50.53 | $50.53 | 1,212,500 | — | — |
| 2024-09-12 | $50.40 | $50.40 | 1,206,400 | — | — |
| 2024-09-11 | $50.17 | $50.17 | 2,132,400 | — | — |
| 2024-09-10 | $49.18 | $49.18 | 1,179,300 | — | — |
| 2024-09-09 | $48.65 | $48.65 | 1,914,200 | — | — |
| 2024-09-06 | $47.18 | $47.18 | 3,021,900 | — | — |
| 2024-09-05 | $48.89 | $48.89 | 2,007,100 | — | — |
| 2024-09-04 | $47.76 | $47.76 | 9,403,900 | — | — |
| 2024-09-03 | $48.33 | $48.33 | 5,920,500 | — | — |
| 2024-08-30 | $53.78 | $53.78 | 1,313,900 | — | — |
| 2024-08-29 | $53.00 | $53.00 | 1,524,600 | — | — |
| 2024-08-28 | $52.12 | $52.12 | 1,066,100 | — | — |
| 2024-08-27 | $53.64 | $53.64 | 635,000 | — | — |
| 2024-08-26 | $53.05 | $53.05 | 844,500 | — | — |
| 2024-08-23 | $53.03 | $53.03 | 1,327,700 | — | — |
| 2024-08-22 | $51.54 | $51.54 | 1,515,500 | — | — |
| 2024-08-21 | $52.66 | $52.66 | 2,164,200 | — | — |
| 2024-08-20 | $52.96 | $52.96 | 2,739,800 | — | — |
| 2024-08-19 | $54.15 | $54.15 | 2,029,900 | — | — |
| 2024-08-16 | $53.47 | $53.47 | 1,795,900 | — | — |
| 2024-08-15 | $53.56 | $53.56 | 3,764,500 | — | — |
| 2024-08-14 | $52.52 | $52.52 | 2,434,800 | — | — |
| 2024-08-13 | $50.79 | $50.79 | 2,428,200 | — | — |
| 2024-08-12 | $48.90 | $48.90 | 3,914,200 | — | — |
| 2024-08-09 | $48.73 | $48.73 | 3,248,000 | — | — |
| 2024-08-08 | $45.73 | $45.73 | 3,797,900 | — | — |
| 2024-08-07 | $44.01 | $44.01 | 6,373,300 | — | — |
| 2024-08-06 | $43.04 | $43.04 | 9,578,800 | — | — |
| 2024-08-05 | $39.22 | $39.22 | 13,697,000 | — | — |
| 2024-08-02 | $49.92 | $49.92 | 16,126,800 | — | — |
| 2024-08-01 | $56.60 | $56.60 | 2,176,700 | — | — |
| 2024-07-31 | $59.21 | $59.21 | 1,310,800 | — | — |
| 2024-07-30 | $58.40 | $58.40 | 1,887,900 | — | — |
| 2024-07-29 | $59.28 | $59.28 | 1,435,000 | — | — |
| 2024-07-26 | $58.80 | $58.80 | 1,760,300 | — | — |
| 2024-07-25 | $57.16 | $57.16 | 3,218,300 | — | — |
| 2024-07-24 | $57.39 | $57.39 | 3,831,200 | — | — |
| 2024-07-23 | $61.59 | $61.59 | 1,182,900 | — | — |
| 2024-07-22 | $61.42 | $61.42 | 1,666,800 | — | — |
| 2024-07-19 | $59.71 | $59.71 | 2,640,200 | — | — |
| 2024-07-18 | $60.98 | $60.98 | 2,254,200 | — | — |
| 2024-07-17 | $61.89 | $61.89 | 2,753,600 | — | — |
| 2024-07-16 | $62.97 | $62.97 | 923,300 | — | — |
| 2024-07-15 | $63.22 | $63.22 | 1,019,900 | — | — |
| 2024-07-12 | $63.75 | $63.75 | 848,300 | — | — |
| 2024-07-11 | $63.22 | $63.22 | 1,740,500 | — | — |
| 2024-07-10 | $63.34 | $63.34 | 695,900 | — | — |
| 2024-07-09 | $63.26 | $63.26 | 584,000 | — | — |
| 2024-07-08 | $63.30 | $63.30 | 653,800 | — | — |
| 2024-07-05 | $62.74 | $62.74 | 769,300 | — | — |
| 2024-07-03 | $62.79 | $62.79 | 426,000 | — | — |
| 2024-07-02 | $62.96 | $62.96 | 765,300 | — | — |
| 2024-07-01 | $62.55 | $62.55 | 881,000 | — | — |
| 2024-06-28 | $61.39 | $61.39 | 1,229,700 | — | — |
| 2024-06-27 | $61.79 | $61.79 | 952,900 | — | — |
| 2024-06-26 | $61.46 | $61.46 | 885,500 | — | — |
| 2024-06-25 | $61.20 | $61.20 | 571,800 | — | — |
| 2024-06-24 | $60.47 | $60.47 | 819,400 | — | — |
| 2024-06-21 | $60.36 | $60.36 | 992,300 | — | — |
| 2024-06-20 | $59.99 | $59.99 | 1,710,900 | — | — |
| 2024-06-18 | $60.80 | $60.80 | 848,700 | — | — |
| 2024-06-17 | $60.67 | $60.67 | 918,900 | — | — |
| 2024-06-14 | $60.46 | $60.46 | 1,046,100 | — | — |
| 2024-06-13 | $61.40 | $61.40 | 989,300 | — | — |
| 2024-06-12 | $61.40 | $61.40 | 944,500 | — | — |
| 2024-06-11 | $60.75 | $60.75 | 924,800 | — | — |
| 2024-06-10 | $60.78 | $60.78 | 898,400 | — | — |
| 2024-06-07 | $60.73 | $60.73 | 755,300 | — | — |
| 2024-06-06 | $60.44 | $60.44 | 886,000 | — | — |
| 2024-06-05 | $60.19 | $60.19 | 712,300 | — | — |
| 2024-06-04 | $59.60 | $59.60 | 913,000 | — | — |
| 2024-06-03 | $59.76 | $59.76 | 996,000 | — | — |
| 2024-05-31 | $59.54 | $59.54 | 1,652,700 | — | — |
| 2024-05-30 | $58.63 | $58.63 | 1,252,400 | — | — |
| 2024-05-29 | $58.55 | $58.55 | 1,061,700 | — | — |
| 2024-05-28 | $59.70 | $59.70 | 1,129,000 | — | — |
| 2024-05-24 | $60.34 | $60.34 | 907,400 | — | — |
| 2024-05-23 | $59.41 | $59.41 | 1,951,900 | — | — |
| 2024-05-22 | $59.84 | $59.84 | 1,414,900 | — | — |
| 2024-05-21 | $60.45 | $60.45 | 799,000 | — | — |
| 2024-05-20 | $59.90 | $59.90 | 586,400 | — | — |
| 2024-05-17 | $59.91 | $59.91 | 916,800 | — | — |
| 2024-05-16 | $59.62 | $59.62 | 1,234,100 | — | — |
| 2024-05-15 | $59.55 | $59.55 | 1,112,500 | — | — |
| 2024-05-14 | $58.35 | $58.35 | 841,300 | — | — |
| 2024-05-13 | $57.93 | $57.93 | 1,086,700 | — | — |
| 2024-05-10 | $58.25 | $58.25 | 970,500 | — | — |
| 2024-05-09 | $57.83 | $57.83 | 1,055,300 | — | — |
| 2024-05-08 | $57.63 | $57.63 | 769,100 | — | — |
| 2024-05-07 | $57.41 | $57.41 | 1,017,300 | — | — |
| 2024-05-06 | $57.20 | $57.20 | 1,066,500 | — | — |
| 2024-05-03 | $56.53 | $56.53 | 1,423,700 | — | — |
| 2024-05-02 | $55.52 | $55.52 | 1,131,500 | — | — |
| 2024-05-01 | $54.61 | $54.61 | 1,477,600 | — | — |
| 2024-04-30 | $54.78 | $54.78 | 1,152,800 | — | — |
| 2024-04-29 | $55.59 | $55.59 | 1,142,900 | — | — |
| 2024-04-26 | $55.13 | $55.13 | 950,600 | — | — |
| 2024-04-25 | $54.21 | $54.21 | 1,641,500 | — | — |
| 2024-04-24 | $54.84 | $54.84 | 1,616,500 | — | — |
| 2024-04-23 | $54.51 | $54.51 | 1,376,900 | — | — |
| 2024-04-22 | $53.46 | $53.46 | 1,419,100 | — | — |
| 2024-04-19 | $51.48 | $51.48 | 1,427,800 | — | — |
| 2024-04-18 | $52.12 | $52.12 | 1,251,300 | — | — |
| 2024-04-17 | $52.41 | $52.41 | 1,817,100 | — | — |
| 2024-04-16 | $52.08 | $52.08 | 1,919,000 | — | — |
| 2024-04-15 | $51.27 | $51.27 | 2,322,800 | — | — |
| 2024-04-12 | $52.78 | $52.78 | 3,014,600 | — | — |
| 2024-04-11 | $55.08 | $55.08 | 956,800 | — | — |
| 2024-04-10 | $54.58 | $54.58 | 3,796,200 | — | — |
| 2024-04-09 | $55.06 | $55.06 | 2,895,800 | — | — |
| 2024-04-08 | $54.86 | $54.86 | 3,022,000 | — | — |
| 2024-04-05 | $53.78 | $53.78 | 3,138,200 | — | — |
| 2024-04-04 | $54.33 | $54.33 | 2,818,200 | — | — |
| 2024-04-03 | $55.54 | $55.54 | 2,302,800 | — | — |
| 2024-04-02 | $55.37 | $55.37 | 2,632,200 | — | — |
| 2024-04-01 | $56.18 | $56.18 | 2,106,600 | — | — |
| 2024-03-28 | $56.37 | $56.37 | 2,125,800 | — | — |
| 2024-03-27 | $56.87 | $56.87 | 1,724,800 | — | — |
| 2024-03-26 | $56.38 | $56.38 | 1,606,000 | — | — |
| 2024-03-25 | $56.22 | $56.22 | 1,870,200 | — | — |
| 2024-03-22 | $56.08 | $56.08 | 2,021,200 | — | — |
| 2024-03-21 | $56.17 | $56.17 | 2,310,200 | — | — |
| 2024-03-20 | $55.96 | $55.96 | 2,715,000 | — | — |
| 2024-03-19 | $55.33 | $55.33 | 2,719,000 | — | — |
| 2024-03-18 | $54.56 | $54.56 | 3,301,600 | — | — |
| 2024-03-15 | $53.97 | $53.97 | 3,235,400 | — | — |
| 2024-03-14 | $54.49 | $54.49 | 4,612,200 | — | — |
| 2024-03-13 | $55.22 | $55.21 | 1,946,200 | — | — |
| 2024-03-12 | $55.03 | $55.03 | 3,212,600 | — | — |
| 2024-03-11 | $53.69 | $53.69 | 2,433,400 | — | — |
| 2024-03-08 | $53.44 | $53.44 | 3,183,000 | — | — |
| 2024-03-07 | $54.11 | $54.11 | 2,852,600 | — | — |
| 2024-03-06 | $53.97 | $53.97 | 2,859,200 | — | — |
| 2024-03-05 | $54.03 | $54.03 | 4,173,400 | — | — |
| 2024-03-04 | $55.17 | $55.17 | 2,405,200 | — | — |
| 2024-03-01 | $55.15 | $55.15 | 2,908,800 | — | — |
| 2024-02-29 | $55.18 | $55.18 | 2,009,000 | — | — |
| 2024-02-28 | $54.79 | $54.79 | 1,672,000 | — | — |
| 2024-02-27 | $55.23 | $55.23 | 2,018,200 | — | — |
| 2024-02-26 | $54.69 | $54.69 | 2,100,200 | — | — |
| 2024-02-23 | $54.38 | $54.38 | 2,348,600 | — | — |
| 2024-02-22 | $53.47 | $53.47 | 2,617,400 | — | — |
| 2024-02-21 | $52.89 | $52.89 | 2,287,800 | — | — |
| 2024-02-20 | $52.67 | $52.67 | 3,529,200 | — | — |
| 2024-02-16 | $53.58 | $53.58 | 4,983,000 | — | — |
| 2024-02-15 | $53.43 | $53.43 | 4,810,800 | — | — |
| 2024-02-14 | $53.29 | $53.29 | 4,752,400 | — | — |
| 2024-02-13 | $51.78 | $51.78 | 4,660,600 | — | — |
| 2024-02-12 | $53.83 | $53.83 | 2,449,400 | — | — |
| 2024-02-09 | $54.43 | $54.43 | 2,710,600 | — | — |
| 2024-02-08 | $54.63 | $54.63 | 3,062,600 | — | — |
| 2024-02-07 | $54.40 | $54.40 | 1,525,400 | — | — |
| 2024-02-06 | $54.31 | $54.31 | 1,829,400 | — | — |
| 2024-02-05 | $53.65 | $53.65 | 2,054,800 | — | — |
| 2024-02-02 | $52.61 | $52.60 | 1,697,600 | — | — |
| 2024-02-01 | $52.51 | $52.51 | 2,326,400 | — | — |
| 2024-01-31 | $52.31 | $52.31 | 2,680,800 | — | — |
| 2024-01-30 | $53.67 | $53.67 | 1,544,400 | — | — |
| 2024-01-29 | $53.26 | $53.26 | 2,357,000 | — | — |
| 2024-01-26 | $53.46 | $53.46 | 2,256,000 | — | — |
| 2024-01-25 | $53.22 | $53.22 | 2,109,000 | — | — |
| 2024-01-24 | $53.58 | $53.58 | 2,170,600 | — | — |
| 2024-01-23 | $54.24 | $54.24 | 1,957,000 | — | — |
| 2024-01-22 | $53.49 | $53.49 | 2,810,200 | — | — |
| 2024-01-19 | $52.58 | $52.58 | 3,281,600 | — | — |
| 2024-01-18 | $51.93 | $51.93 | 2,372,400 | — | — |
| 2024-01-17 | $51.06 | $51.06 | 4,694,000 | — | — |
| 2024-01-16 | $52.06 | $52.06 | 4,827,600 | — | — |
| 2024-01-12 | $52.94 | $52.94 | 2,652,600 | — | — |
| 2024-01-11 | $53.30 | $53.30 | 4,067,600 | — | — |
| 2024-01-10 | $53.16 | $53.16 | 2,485,200 | — | — |
| 2024-01-09 | $52.90 | $52.89 | 2,850,400 | — | — |
| 2024-01-08 | $52.29 | $52.29 | 3,586,800 | — | — |
| 2024-01-05 | $51.69 | $51.69 | 4,389,200 | — | — |
| 2024-01-04 | $50.89 | $50.89 | 3,332,000 | — | — |
| 2024-01-03 | $50.81 | $50.81 | 5,046,600 | — | — |
| 2024-01-02 | $51.71 | $51.71 | 3,892,400 | — | — |