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
- 2008-06-17 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 | $53.86 | $77.40 | 2,559,600 | — | — |
| 2024-12-30 | $53.62 | $77.06 | 2,442,800 | — | — |
| 2024-12-27 | $54.35 | $78.11 | 2,612,300 | — | — |
| 2024-12-26 | $54.15 | $77.82 | 1,543,100 | — | — |
| 2024-12-24 | $54.53 | $78.37 | 1,009,500 | — | — |
| 2024-12-23 | $53.93 | $77.51 | 3,253,700 | — | — |
| 2024-12-20 | $53.28 | $76.57 | 10,253,500 | — | — |
| 2024-12-19 | $51.18 | $73.55 | 3,318,800 | — | — |
| 2024-12-18 | $51.74 | $74.36 | 4,314,500 | — | — |
| 2024-12-17 | $53.93 | $77.51 | 4,341,400 | — | — |
| 2024-12-16 | $54.70 | $78.61 | 4,670,300 | — | — |
| 2024-12-13 | $53.73 | $77.22 | 2,440,100 | — | — |
| 2024-12-12 | $53.45 | $76.82 | 4,060,000 | — | — |
| 2024-12-11 | $53.48 | $76.86 | 2,543,500 | — | — |
| 2024-12-10 | $53.43 | $76.79 | 3,202,100 | — | — |
| 2024-12-09 | $54.34 | $78.09 | 2,568,200 | — | — |
| 2024-12-06 | $54.61 | $78.48 | 1,633,300 | — | — |
| 2024-12-05 | $54.77 | $78.71 | 2,428,900 | — | — |
| 2024-12-04 | $54.57 | $78.43 | 2,891,900 | — | — |
| 2024-12-03 | $55.22 | $79.36 | 2,630,100 | — | — |
| 2024-12-02 | $55.11 | $79.20 | 3,050,100 | — | — |
| 2024-11-29 | $55.02 | $79.07 | 2,145,300 | — | — |
| 2024-11-27 | $54.76 | $78.70 | 3,037,700 | — | — |
| 2024-11-26 | $55.53 | $79.80 | 2,552,000 | — | — |
| 2024-11-25 | $56.25 | $80.84 | 6,532,800 | — | — |
| 2024-11-22 | $56.64 | $81.40 | 3,566,300 | — | — |
| 2024-11-21 | $56.37 | $81.01 | 4,499,800 | — | — |
| 2024-11-20 | $55.70 | $80.05 | 7,857,300 | — | — |
| 2024-11-19 | $53.16 | $76.40 | 2,871,200 | — | — |
| 2024-11-18 | $53.44 | $76.80 | 4,036,600 | — | — |
| 2024-11-15 | $51.66 | $74.24 | 3,028,200 | — | — |
| 2024-11-14 | $50.35 | $71.92 | 5,760,200 | — | — |
| 2024-11-13 | $50.99 | $72.84 | 2,834,300 | — | — |
| 2024-11-12 | $50.66 | $72.37 | 2,942,100 | — | — |
| 2024-11-11 | $52.31 | $74.72 | 1,949,100 | — | — |
| 2024-11-08 | $52.39 | $74.84 | 3,590,600 | — | — |
| 2024-11-07 | $53.45 | $76.35 | 2,977,400 | — | — |
| 2024-11-06 | $53.21 | $76.01 | 4,702,700 | — | — |
| 2024-11-05 | $51.82 | $74.02 | 4,262,900 | — | — |
| 2024-11-04 | $51.75 | $73.92 | 4,212,800 | — | — |
| 2024-11-01 | $51.46 | $73.51 | 3,613,500 | — | — |
| 2024-10-31 | $51.50 | $73.57 | 6,137,100 | — | — |
| 2024-10-30 | $50.07 | $71.52 | 7,886,300 | — | — |
| 2024-10-29 | $44.71 | $63.87 | 4,465,400 | — | — |
| 2024-10-28 | $45.29 | $64.70 | 3,511,000 | — | — |
| 2024-10-25 | $45.84 | $65.48 | 2,392,400 | — | — |
| 2024-10-24 | $45.86 | $65.51 | 2,135,200 | — | — |
| 2024-10-23 | $46.65 | $66.64 | 3,394,900 | — | — |
| 2024-10-22 | $44.54 | $63.63 | 1,987,200 | — | — |
| 2024-10-21 | $44.20 | $63.14 | 2,243,100 | — | — |
| 2024-10-18 | $44.35 | $63.35 | 6,080,400 | — | — |
| 2024-10-17 | $43.42 | $62.03 | 5,411,100 | — | — |
| 2024-10-16 | $45.39 | $64.84 | 5,656,400 | — | — |
| 2024-10-15 | $44.44 | $63.48 | 5,012,300 | — | — |
| 2024-10-14 | $45.29 | $64.70 | 2,362,500 | — | — |
| 2024-10-11 | $45.60 | $65.14 | 1,936,300 | — | — |
| 2024-10-10 | $45.40 | $64.85 | 3,571,500 | — | — |
| 2024-10-09 | $46.06 | $65.80 | 2,617,900 | — | — |
| 2024-10-08 | $46.12 | $65.88 | 2,683,700 | — | — |
| 2024-10-07 | $46.45 | $66.35 | 3,356,100 | — | — |
| 2024-10-04 | $46.76 | $66.80 | 1,919,700 | — | — |
| 2024-10-03 | $46.63 | $66.61 | 3,322,600 | — | — |
| 2024-10-02 | $47.83 | $68.33 | 3,020,000 | — | — |
| 2024-10-01 | $48.77 | $69.67 | 4,199,300 | — | — |
| 2024-09-30 | $49.42 | $70.60 | 5,572,700 | — | — |
| 2024-09-27 | $50.09 | $71.55 | 3,874,800 | — | — |
| 2024-09-26 | $49.51 | $70.72 | 5,066,800 | — | — |
| 2024-09-25 | $47.80 | $68.28 | 4,339,400 | — | — |
| 2024-09-24 | $47.50 | $67.85 | 2,795,800 | — | — |
| 2024-09-23 | $46.74 | $66.77 | 2,890,000 | — | — |
| 2024-09-20 | $47.41 | $67.73 | 19,056,700 | — | — |
| 2024-09-19 | $49.02 | $70.02 | 3,846,700 | — | — |
| 2024-09-18 | $47.86 | $68.37 | 4,135,400 | — | — |
| 2024-09-17 | $47.33 | $67.61 | 4,550,700 | — | — |
| 2024-09-16 | $46.73 | $66.75 | 6,043,000 | — | — |
| 2024-09-13 | $44.92 | $64.17 | 3,634,500 | — | — |
| 2024-09-12 | $44.59 | $63.70 | 4,026,800 | — | — |
| 2024-09-11 | $43.53 | $62.18 | 4,936,600 | — | — |
| 2024-09-10 | $43.32 | $61.88 | 4,092,000 | — | — |
| 2024-09-09 | $44.47 | $63.53 | 4,549,900 | — | — |
| 2024-09-06 | $44.72 | $63.88 | 3,740,000 | — | — |
| 2024-09-05 | $45.34 | $64.77 | 3,258,800 | — | — |
| 2024-09-04 | $45.57 | $65.10 | 5,056,900 | — | — |
| 2024-09-03 | $45.70 | $65.28 | 5,512,500 | — | — |
| 2024-08-30 | $47.42 | $67.74 | 6,225,700 | — | — |
| 2024-08-29 | $47.17 | $67.38 | 3,098,400 | — | — |
| 2024-08-28 | $47.07 | $67.24 | 4,958,200 | — | — |
| 2024-08-27 | $46.89 | $66.98 | 4,821,100 | — | — |
| 2024-08-26 | $46.18 | $65.97 | 4,700,900 | — | — |
| 2024-08-23 | $45.33 | $64.75 | 3,891,000 | — | — |
| 2024-08-22 | $43.79 | $62.55 | 4,514,300 | — | — |
| 2024-08-21 | $44.02 | $62.88 | 4,669,400 | — | — |
| 2024-08-20 | $43.01 | $61.44 | 3,761,100 | — | — |
| 2024-08-19 | $43.49 | $62.13 | 3,677,600 | — | — |
| 2024-08-16 | $42.91 | $61.30 | 4,801,400 | — | — |
| 2024-08-15 | $42.74 | $61.05 | 5,062,900 | — | — |
| 2024-08-14 | $41.21 | $58.44 | 4,175,900 | — | — |
| 2024-08-13 | $40.35 | $57.22 | 4,026,400 | — | — |
| 2024-08-12 | $38.85 | $55.09 | 2,991,700 | — | — |
| 2024-08-09 | $38.96 | $55.25 | 3,452,800 | — | — |
| 2024-08-08 | $39.31 | $55.74 | 3,649,700 | — | — |
| 2024-08-07 | $39.06 | $55.39 | 3,048,500 | — | — |
| 2024-08-06 | $40.33 | $57.19 | 3,621,100 | — | — |
| 2024-08-05 | $40.04 | $56.78 | 4,282,100 | — | — |
| 2024-08-02 | $41.78 | $59.24 | 3,582,700 | — | — |
| 2024-08-01 | $43.32 | $61.43 | 7,035,100 | — | — |
| 2024-07-31 | $44.84 | $63.58 | 11,198,900 | — | — |
| 2024-07-30 | $46.74 | $66.28 | 4,676,200 | — | — |
| 2024-07-29 | $47.55 | $67.43 | 11,100,400 | — | — |
| 2024-07-26 | $48.81 | $69.21 | 4,084,100 | — | — |
| 2024-07-25 | $47.69 | $67.62 | 5,094,100 | — | — |
| 2024-07-24 | $48.86 | $69.28 | 5,061,400 | — | — |
| 2024-07-23 | $49.11 | $69.64 | 5,854,600 | — | — |
| 2024-07-22 | $48.00 | $68.06 | 3,955,400 | — | — |
| 2024-07-19 | $46.53 | $65.98 | 3,633,800 | — | — |
| 2024-07-18 | $46.82 | $66.39 | 10,475,500 | — | — |
| 2024-07-17 | $47.85 | $67.85 | 8,435,100 | — | — |
| 2024-07-16 | $49.26 | $69.85 | 7,455,000 | — | — |
| 2024-07-15 | $48.84 | $69.25 | 8,170,700 | — | — |
| 2024-07-12 | $49.08 | $69.60 | 41,461,200 | — | — |
| 2024-07-11 | $46.87 | $66.46 | 12,526,300 | — | — |
| 2024-07-10 | $45.83 | $64.99 | 9,427,800 | — | — |
| 2024-07-09 | $44.83 | $63.57 | 13,739,300 | — | — |
| 2024-07-08 | $46.22 | $65.54 | 67,456,700 | — | — |
| 2024-07-05 | $45.16 | $64.04 | 0 | — | — |
| 2024-07-03 | $45.16 | $64.04 | 300 | — | — |
| 2024-07-02 | $46.10 | $65.37 | 0 | — | — |
| 2024-07-01 | $46.10 | $65.37 | 900 | — | — |
| 2024-06-28 | $46.10 | $65.37 | 12,300 | — | — |
| 2024-06-27 | $46.19 | $65.50 | 200 | — | — |
| 2024-06-26 | $46.05 | $65.30 | 100 | — | — |
| 2024-06-25 | $46.09 | $65.36 | 0 | — | — |
| 2024-06-24 | $46.09 | $65.36 | 200 | — | — |
| 2024-06-21 | $47.46 | $67.30 | 5,500 | — | — |
| 2024-06-20 | $48.16 | $68.29 | 142,300 | — | — |
| 2024-06-18 | $45.70 | $64.80 | 133,400 | — | — |
| 2024-06-17 | $44.80 | $63.53 | 0 | — | — |
| 2024-06-14 | $44.80 | $63.53 | 2,800 | — | — |
| 2024-06-13 | $47.04 | $66.70 | 0 | — | — |
| 2024-06-12 | $47.04 | $66.70 | 0 | — | — |
| 2024-06-11 | $47.04 | $66.70 | 0 | — | — |
| 2024-06-10 | $47.04 | $66.70 | 0 | — | — |
| 2024-06-07 | $47.04 | $66.70 | 0 | — | — |
| 2024-06-06 | $47.04 | $66.70 | 200 | — | — |
| 2024-06-05 | $50.04 | $70.96 | 0 | — | — |
| 2024-06-04 | $50.04 | $70.96 | 0 | — | — |
| 2024-06-03 | $50.04 | $70.96 | 0 | — | — |
| 2024-05-31 | $50.04 | $70.96 | 300 | — | — |
| 2024-05-30 | $49.75 | $70.55 | 0 | — | — |
| 2024-05-29 | $49.75 | $70.55 | 4,400 | — | — |
| 2024-05-28 | $50.13 | $71.08 | 200 | — | — |
| 2024-05-24 | $48.00 | $68.06 | 4,600 | — | — |
| 2024-05-23 | $48.87 | $69.30 | 500 | — | — |
| 2024-05-22 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-21 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-20 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-17 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-16 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-15 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-14 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-13 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-10 | $46.98 | $66.62 | 0 | — | — |
| 2024-05-09 | $46.98 | $66.62 | 400 | — | — |
| 2024-05-08 | $47.85 | $67.85 | 0 | — | — |
| 2024-05-07 | $47.85 | $67.85 | 0 | — | — |
| 2024-05-06 | $47.85 | $67.85 | 400 | — | — |
| 2024-05-03 | $42.81 | $60.70 | 0 | — | — |
| 2024-05-02 | $42.81 | $60.70 | 0 | — | — |
| 2024-05-01 | $42.81 | $60.70 | 0 | — | — |
| 2024-04-30 | $42.81 | $60.70 | 0 | — | — |
| 2024-04-29 | $42.81 | $60.70 | 3,100 | — | — |
| 2024-04-26 | $42.79 | $60.68 | 0 | — | — |
| 2024-04-25 | $42.79 | $60.68 | 0 | — | — |
| 2024-04-24 | $42.79 | $60.68 | 0 | — | — |
| 2024-04-23 | $42.79 | $60.68 | 0 | — | — |
| 2024-04-22 | $42.79 | $60.68 | 0 | — | — |
| 2024-04-19 | $42.79 | $60.68 | 0 | — | — |
| 2024-04-18 | $42.79 | $60.68 | 0 | — | — |
| 2024-04-17 | $42.79 | $60.68 | 100 | — | — |
| 2024-04-16 | $41.75 | $59.20 | 300 | — | — |
| 2024-04-15 | $44.78 | $63.50 | 0 | — | — |
| 2024-04-12 | $44.78 | $63.50 | 100 | — | — |
| 2024-04-11 | $45.14 | $64.01 | 70,100 | — | — |
| 2024-04-10 | $45.14 | $62.20 | 0 | — | — |
| 2024-04-09 | $45.14 | $62.20 | 800 | — | — |
| 2024-04-08 | $47.65 | $65.66 | 1,000 | — | — |
| 2024-04-05 | $46.05 | $63.46 | 0 | — | — |
| 2024-04-04 | $46.05 | $63.46 | 0 | — | — |
| 2024-04-03 | $46.05 | $63.46 | 0 | — | — |
| 2024-04-02 | $46.05 | $63.46 | 100 | — | — |
| 2024-04-01 | $48.00 | $66.15 | 400 | — | — |
| 2024-03-28 | $44.85 | $61.80 | 200 | — | — |
| 2024-03-27 | $44.55 | $61.39 | 0 | — | — |
| 2024-03-26 | $44.55 | $61.39 | 0 | — | — |
| 2024-03-25 | $44.55 | $61.39 | 300 | — | — |
| 2024-03-22 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-21 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-20 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-19 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-18 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-15 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-14 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-13 | $42.68 | $58.81 | 0 | — | — |
| 2024-03-12 | $42.68 | $58.81 | 100 | — | — |
| 2024-03-11 | $42.91 | $59.13 | 200 | — | — |
| 2024-03-08 | $43.07 | $59.35 | 0 | — | — |
| 2024-03-07 | $43.07 | $59.35 | 0 | — | — |
| 2024-03-06 | $43.07 | $59.35 | 0 | — | — |
| 2024-03-05 | $43.07 | $59.35 | 0 | — | — |
| 2024-03-04 | $43.07 | $59.35 | 200 | — | — |
| 2024-03-01 | $41.00 | $56.50 | 0 | — | — |
| 2024-02-29 | $41.00 | $56.50 | 0 | — | — |
| 2024-02-28 | $41.00 | $56.50 | 300 | — | — |
| 2024-02-27 | $41.00 | $56.50 | 0 | — | — |
| 2024-02-26 | $41.00 | $56.50 | 0 | — | — |
| 2024-02-23 | $41.00 | $56.50 | 0 | — | — |
| 2024-02-22 | $41.00 | $56.50 | 200 | — | — |
| 2024-02-21 | $41.55 | $57.26 | 0 | — | — |
| 2024-02-20 | $41.55 | $57.26 | 0 | — | — |
| 2024-02-16 | $41.55 | $57.26 | 200 | — | — |
| 2024-02-15 | $39.48 | $54.40 | 500 | — | — |
| 2024-02-14 | $40.82 | $56.25 | 400 | — | — |
| 2024-02-13 | $37.13 | $51.17 | 0 | — | — |
| 2024-02-12 | $37.13 | $51.17 | 0 | — | — |
| 2024-02-09 | $37.13 | $51.17 | 0 | — | — |
| 2024-02-08 | $37.13 | $51.17 | 300 | — | — |
| 2024-02-07 | $37.13 | $51.17 | 300 | — | — |
| 2024-02-06 | $35.55 | $48.99 | 0 | — | — |
| 2024-02-05 | $35.55 | $48.99 | 300 | — | — |
| 2024-02-02 | $35.42 | $48.81 | 600 | — | — |
| 2024-02-01 | $40.28 | $55.51 | 0 | — | — |
| 2024-01-31 | $40.28 | $55.51 | 0 | — | — |
| 2024-01-30 | $40.28 | $55.51 | 0 | — | — |
| 2024-01-29 | $40.28 | $55.51 | 0 | — | — |
| 2024-01-26 | $40.28 | $55.51 | 9,900 | — | — |
| 2024-01-25 | $36.90 | $50.85 | 0 | — | — |
| 2024-01-24 | $36.90 | $50.85 | 300 | — | — |
| 2024-01-23 | $35.80 | $49.33 | 0 | — | — |
| 2024-01-22 | $35.80 | $49.33 | 700 | — | — |
| 2024-01-19 | $36.33 | $50.06 | 200 | — | — |
| 2024-01-18 | $37.44 | $51.59 | 0 | — | — |
| 2024-01-17 | $37.44 | $51.59 | 0 | — | — |
| 2024-01-16 | $37.44 | $51.59 | 800 | — | — |
| 2024-01-12 | $38.30 | $52.78 | 0 | — | — |
| 2024-01-11 | $38.30 | $52.78 | 0 | — | — |
| 2024-01-10 | $38.30 | $52.78 | 0 | — | — |
| 2024-01-09 | $38.30 | $52.78 | 0 | — | — |
| 2024-01-08 | $38.30 | $52.78 | 3,800 | — | — |
| 2024-01-05 | $38.05 | $52.43 | 15,700 | — | — |
| 2024-01-04 | $38.05 | $52.43 | 500 | — | — |
| 2024-01-03 | $38.07 | $52.46 | 100 | — | — |
| 2024-01-02 | $39.41 | $54.31 | 600 | — | — |