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
- 2020-10-16 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 | $55.37 | $55.37 | 742,000 | — | — |
| 2024-12-30 | $54.70 | $54.70 | 506,600 | — | — |
| 2024-12-27 | $55.00 | $55.00 | 478,700 | — | — |
| 2024-12-26 | $54.35 | $54.35 | 273,700 | — | — |
| 2024-12-24 | $54.04 | $54.04 | 128,800 | — | — |
| 2024-12-23 | $54.41 | $54.41 | 432,000 | — | — |
| 2024-12-20 | $52.91 | $52.91 | 816,400 | — | — |
| 2024-12-19 | $52.00 | $52.00 | 580,300 | — | — |
| 2024-12-18 | $52.70 | $52.70 | 850,000 | — | — |
| 2024-12-17 | $53.26 | $53.26 | 528,700 | — | — |
| 2024-12-16 | $51.73 | $51.73 | 473,600 | — | — |
| 2024-12-13 | $52.50 | $52.50 | 674,500 | — | — |
| 2024-12-12 | $51.08 | $51.08 | 747,100 | — | — |
| 2024-12-11 | $52.14 | $52.14 | 436,600 | — | — |
| 2024-12-10 | $50.65 | $50.65 | 763,300 | — | — |
| 2024-12-09 | $50.66 | $50.66 | 299,900 | — | — |
| 2024-12-06 | $51.79 | $51.79 | 335,500 | — | — |
| 2024-12-05 | $50.32 | $50.32 | 295,700 | — | — |
| 2024-12-04 | $51.64 | $51.64 | 333,400 | — | — |
| 2024-12-03 | $50.40 | $50.40 | 634,300 | — | — |
| 2024-12-02 | $50.42 | $50.42 | 604,500 | — | — |
| 2024-11-29 | $52.45 | $52.45 | 290,700 | — | — |
| 2024-11-27 | $50.84 | $50.84 | 486,400 | — | — |
| 2024-11-26 | $49.66 | $49.66 | 549,400 | — | — |
| 2024-11-25 | $48.32 | $48.32 | 522,300 | — | — |
| 2024-11-22 | $48.24 | $48.24 | 589,200 | — | — |
| 2024-11-21 | $46.40 | $46.40 | 445,200 | — | — |
| 2024-11-20 | $46.58 | $46.58 | 356,400 | — | — |
| 2024-11-19 | $46.89 | $46.89 | 431,200 | — | — |
| 2024-11-18 | $44.63 | $44.63 | 817,300 | — | — |
| 2024-11-15 | $44.83 | $44.83 | 1,950,100 | — | — |
| 2024-11-14 | $46.65 | $46.65 | 1,212,900 | — | — |
| 2024-11-13 | $46.51 | $46.51 | 857,900 | — | — |
| 2024-11-12 | $47.57 | $47.57 | 624,800 | — | — |
| 2024-11-11 | $49.08 | $49.08 | 551,100 | — | — |
| 2024-11-08 | $49.42 | $49.42 | 1,037,500 | — | — |
| 2024-11-07 | $46.79 | $46.79 | 778,000 | — | — |
| 2024-11-06 | $46.80 | $46.80 | 1,777,300 | — | — |
| 2024-11-05 | $45.66 | $45.66 | 819,600 | — | — |
| 2024-11-04 | $46.21 | $46.21 | 706,600 | — | — |
| 2024-11-01 | $47.30 | $47.30 | 1,617,500 | — | — |
| 2024-10-31 | $44.49 | $44.49 | 545,900 | — | — |
| 2024-10-30 | $44.73 | $44.73 | 1,148,000 | — | — |
| 2024-10-29 | $43.87 | $43.87 | 3,175,500 | — | — |
| 2024-10-28 | $39.67 | $39.67 | 704,900 | — | — |
| 2024-10-25 | $39.41 | $39.41 | 667,900 | — | — |
| 2024-10-24 | $38.89 | $38.89 | 821,900 | — | — |
| 2024-10-23 | $39.00 | $39.00 | 603,500 | — | — |
| 2024-10-22 | $38.00 | $38.00 | 1,327,400 | — | — |
| 2024-10-21 | $36.45 | $36.45 | 1,190,900 | — | — |
| 2024-10-18 | $36.62 | $36.62 | 312,700 | — | — |
| 2024-10-17 | $37.07 | $37.07 | 272,900 | — | — |
| 2024-10-16 | $37.59 | $37.59 | 533,700 | — | — |
| 2024-10-15 | $37.28 | $37.28 | 934,600 | — | — |
| 2024-10-14 | $36.48 | $36.48 | 424,700 | — | — |
| 2024-10-11 | $35.71 | $35.71 | 333,300 | — | — |
| 2024-10-10 | $35.50 | $35.50 | 607,400 | — | — |
| 2024-10-09 | $34.73 | $34.73 | 762,600 | — | — |
| 2024-10-08 | $34.00 | $34.00 | 398,900 | — | — |
| 2024-10-07 | $33.21 | $33.21 | 391,000 | — | — |
| 2024-10-04 | $33.89 | $33.89 | 724,800 | — | — |
| 2024-10-03 | $32.27 | $32.27 | 300,900 | — | — |
| 2024-10-02 | $32.75 | $32.75 | 323,700 | — | — |
| 2024-10-01 | $32.29 | $32.29 | 332,600 | — | — |
| 2024-09-30 | $32.89 | $32.89 | 307,800 | — | — |
| 2024-09-27 | $32.51 | $32.51 | 520,800 | — | — |
| 2024-09-26 | $33.15 | $33.15 | 715,400 | — | — |
| 2024-09-25 | $32.38 | $32.38 | 338,900 | — | — |
| 2024-09-24 | $33.03 | $33.03 | 228,900 | — | — |
| 2024-09-23 | $33.18 | $33.18 | 433,800 | — | — |
| 2024-09-20 | $34.51 | $34.51 | 1,207,300 | — | — |
| 2024-09-19 | $34.60 | $34.60 | 796,700 | — | — |
| 2024-09-18 | $32.55 | $32.55 | 694,400 | — | — |
| 2024-09-17 | $31.05 | $31.05 | 627,400 | — | — |
| 2024-09-16 | $31.88 | $31.88 | 433,500 | — | — |
| 2024-09-13 | $33.26 | $33.26 | 646,100 | — | — |
| 2024-09-12 | $31.70 | $31.70 | 771,500 | — | — |
| 2024-09-11 | $31.80 | $31.80 | 574,300 | — | — |
| 2024-09-10 | $31.44 | $31.44 | 422,100 | — | — |
| 2024-09-09 | $31.25 | $31.25 | 952,900 | — | — |
| 2024-09-06 | $30.59 | $30.59 | 1,594,500 | — | — |
| 2024-09-05 | $27.31 | $27.31 | 822,500 | — | — |
| 2024-09-04 | $29.03 | $29.03 | 1,137,600 | — | — |
| 2024-09-03 | $26.17 | $26.17 | 422,200 | — | — |
| 2024-08-30 | $27.11 | $27.11 | 637,200 | — | — |
| 2024-08-29 | $27.60 | $27.60 | 510,100 | — | — |
| 2024-08-28 | $26.58 | $26.58 | 391,800 | — | — |
| 2024-08-27 | $26.99 | $26.99 | 377,700 | — | — |
| 2024-08-26 | $27.62 | $27.62 | 904,000 | — | — |
| 2024-08-23 | $25.53 | $25.53 | 645,700 | — | — |
| 2024-08-22 | $25.31 | $25.31 | 335,200 | — | — |
| 2024-08-21 | $26.08 | $26.08 | 505,800 | — | — |
| 2024-08-20 | $26.23 | $26.23 | 287,800 | — | — |
| 2024-08-19 | $26.51 | $26.51 | 531,800 | — | — |
| 2024-08-16 | $25.69 | $25.69 | 1,014,200 | — | — |
| 2024-08-15 | $26.96 | $26.96 | 567,100 | — | — |
| 2024-08-14 | $26.66 | $26.66 | 606,000 | — | — |
| 2024-08-13 | $26.44 | $26.44 | 1,115,900 | — | — |
| 2024-08-12 | $26.21 | $26.21 | 1,140,500 | — | — |
| 2024-08-09 | $26.85 | $26.85 | 2,902,500 | — | — |
| 2024-08-08 | $23.61 | $23.61 | 902,900 | — | — |
| 2024-08-07 | $22.69 | $22.69 | 1,387,100 | — | — |
| 2024-08-06 | $23.14 | $23.14 | 826,500 | — | — |
| 2024-08-05 | $21.54 | $21.54 | 686,100 | — | — |
| 2024-08-02 | $21.83 | $21.83 | 962,800 | — | — |
| 2024-08-01 | $23.43 | $23.43 | 477,500 | — | — |
| 2024-07-31 | $24.29 | $24.29 | 563,600 | — | — |
| 2024-07-30 | $23.97 | $23.97 | 486,200 | — | — |
| 2024-07-29 | $24.33 | $24.33 | 1,010,500 | — | — |
| 2024-07-26 | $25.01 | $25.01 | 1,936,800 | — | — |
| 2024-07-25 | $28.24 | $28.24 | 650,800 | — | — |
| 2024-07-24 | $28.25 | $28.25 | 493,300 | — | — |
| 2024-07-23 | $27.82 | $27.82 | 714,500 | — | — |
| 2024-07-22 | $27.14 | $27.14 | 655,000 | — | — |
| 2024-07-19 | $27.04 | $27.04 | 444,900 | — | — |
| 2024-07-18 | $27.25 | $27.25 | 486,300 | — | — |
| 2024-07-17 | $27.42 | $27.42 | 651,400 | — | — |
| 2024-07-16 | $28.47 | $28.47 | 804,700 | — | — |
| 2024-07-15 | $28.00 | $28.00 | 656,000 | — | — |
| 2024-07-12 | $29.43 | $29.43 | 575,300 | — | — |
| 2024-07-11 | $29.91 | $29.91 | 530,800 | — | — |
| 2024-07-10 | $28.20 | $28.20 | 436,200 | — | — |
| 2024-07-09 | $28.29 | $28.29 | 597,800 | — | — |
| 2024-07-08 | $28.28 | $28.28 | 582,000 | — | — |
| 2024-07-05 | $27.88 | $27.88 | 624,100 | — | — |
| 2024-07-03 | $28.93 | $28.93 | 406,600 | — | — |
| 2024-07-02 | $27.55 | $27.55 | 861,400 | — | — |
| 2024-07-01 | $28.24 | $28.24 | 1,034,800 | — | — |
| 2024-06-28 | $27.18 | $27.18 | 2,925,000 | — | — |
| 2024-06-27 | $25.17 | $25.17 | 960,900 | — | — |
| 2024-06-26 | $25.26 | $25.26 | 588,700 | — | — |
| 2024-06-25 | $25.81 | $25.81 | 497,900 | — | — |
| 2024-06-24 | $26.43 | $26.43 | 622,400 | — | — |
| 2024-06-21 | $26.08 | $26.08 | 1,020,700 | — | — |
| 2024-06-20 | $26.41 | $26.41 | 528,900 | — | — |
| 2024-06-18 | $27.28 | $27.28 | 1,099,600 | — | — |
| 2024-06-17 | $28.84 | $28.84 | 615,400 | — | — |
| 2024-06-14 | $30.98 | $30.98 | 1,368,900 | — | — |
| 2024-06-13 | $33.14 | $33.14 | 482,300 | — | — |
| 2024-06-12 | $32.74 | $32.74 | 495,300 | — | — |
| 2024-06-11 | $32.60 | $32.60 | 562,500 | — | — |
| 2024-06-10 | $32.42 | $32.42 | 813,500 | — | — |
| 2024-06-07 | $32.20 | $32.20 | 490,100 | — | — |
| 2024-06-06 | $32.29 | $32.29 | 512,400 | — | — |
| 2024-06-05 | $33.62 | $33.62 | 501,800 | — | — |
| 2024-06-04 | $33.01 | $33.01 | 321,000 | — | — |
| 2024-06-03 | $32.63 | $32.63 | 458,200 | — | — |
| 2024-05-31 | $32.96 | $32.96 | 1,041,700 | — | — |
| 2024-05-30 | $34.74 | $34.74 | 281,800 | — | — |
| 2024-05-29 | $34.70 | $34.70 | 317,700 | — | — |
| 2024-05-28 | $34.35 | $34.35 | 407,200 | — | — |
| 2024-05-24 | $35.01 | $35.01 | 240,300 | — | — |
| 2024-05-23 | $36.16 | $36.16 | 377,400 | — | — |
| 2024-05-22 | $35.78 | $35.78 | 314,700 | — | — |
| 2024-05-21 | $37.83 | $37.83 | 291,100 | — | — |
| 2024-05-20 | $38.73 | $38.73 | 624,400 | — | — |
| 2024-05-17 | $38.24 | $38.24 | 587,000 | — | — |
| 2024-05-16 | $38.58 | $38.58 | 357,000 | — | — |
| 2024-05-15 | $38.50 | $38.50 | 372,400 | — | — |
| 2024-05-14 | $37.99 | $37.99 | 575,400 | — | — |
| 2024-05-13 | $38.37 | $38.37 | 641,900 | — | — |
| 2024-05-10 | $37.00 | $37.00 | 811,300 | — | — |
| 2024-05-09 | $34.04 | $34.04 | 1,670,500 | — | — |
| 2024-05-08 | $37.35 | $37.35 | 917,500 | — | — |
| 2024-05-07 | $38.03 | $38.03 | 635,600 | — | — |
| 2024-05-06 | $37.03 | $37.03 | 679,500 | — | — |
| 2024-05-03 | $36.85 | $36.85 | 684,000 | — | — |
| 2024-05-02 | $34.63 | $34.63 | 446,500 | — | — |
| 2024-05-01 | $32.49 | $32.49 | 873,600 | — | — |
| 2024-04-30 | $31.43 | $31.43 | 581,700 | — | — |
| 2024-04-29 | $32.12 | $32.12 | 453,700 | — | — |
| 2024-04-26 | $32.04 | $32.04 | 381,100 | — | — |
| 2024-04-25 | $32.21 | $32.21 | 371,800 | — | — |
| 2024-04-24 | $32.76 | $32.76 | 317,500 | — | — |
| 2024-04-23 | $33.71 | $33.71 | 230,900 | — | — |
| 2024-04-22 | $32.29 | $32.29 | 288,200 | — | — |
| 2024-04-19 | $32.44 | $32.44 | 657,500 | — | — |
| 2024-04-18 | $32.85 | $32.85 | 317,800 | — | — |
| 2024-04-17 | $34.42 | $34.42 | 325,600 | — | — |
| 2024-04-16 | $34.90 | $34.90 | 459,300 | — | — |
| 2024-04-15 | $34.94 | $34.94 | 328,100 | — | — |
| 2024-04-12 | $36.17 | $36.17 | 392,000 | — | — |
| 2024-04-11 | $38.29 | $38.29 | 931,900 | — | — |
| 2024-04-10 | $35.88 | $35.88 | 710,500 | — | — |
| 2024-04-09 | $36.26 | $36.26 | 865,100 | — | — |
| 2024-04-08 | $35.21 | $35.21 | 463,800 | — | — |
| 2024-04-05 | $34.74 | $34.74 | 1,052,700 | — | — |
| 2024-04-04 | $34.94 | $34.94 | 445,000 | — | — |
| 2024-04-03 | $35.88 | $35.88 | 498,600 | — | — |
| 2024-04-02 | $35.58 | $35.58 | 499,100 | — | — |
| 2024-04-01 | $35.85 | $35.85 | 839,400 | — | — |
| 2024-03-28 | $36.35 | $36.35 | 1,033,300 | — | — |
| 2024-03-27 | $34.57 | $34.57 | 410,000 | — | — |
| 2024-03-26 | $33.84 | $33.84 | 410,500 | — | — |
| 2024-03-25 | $34.08 | $34.08 | 380,700 | — | — |
| 2024-03-22 | $33.61 | $33.61 | 410,300 | — | — |
| 2024-03-21 | $33.66 | $33.66 | 419,500 | — | — |
| 2024-03-20 | $33.72 | $33.72 | 661,600 | — | — |
| 2024-03-19 | $31.52 | $31.52 | 314,800 | — | — |
| 2024-03-18 | $30.61 | $30.61 | 419,800 | — | — |
| 2024-03-15 | $31.58 | $31.58 | 816,600 | — | — |
| 2024-03-14 | $29.43 | $29.43 | 964,900 | — | — |
| 2024-03-13 | $31.35 | $31.35 | 334,800 | — | — |
| 2024-03-12 | $30.61 | $30.61 | 644,800 | — | — |
| 2024-03-11 | $30.50 | $30.50 | 943,500 | — | — |
| 2024-03-08 | $33.33 | $33.33 | 794,800 | — | — |
| 2024-03-07 | $35.50 | $35.50 | 468,900 | — | — |
| 2024-03-06 | $36.44 | $36.44 | 615,700 | — | — |
| 2024-03-05 | $35.77 | $35.77 | 473,500 | — | — |
| 2024-03-04 | $36.89 | $36.89 | 865,800 | — | — |
| 2024-03-01 | $36.95 | $36.95 | 2,370,000 | — | — |
| 2024-02-29 | $38.22 | $38.22 | 617,600 | — | — |
| 2024-02-28 | $37.87 | $37.87 | 1,965,900 | — | — |
| 2024-02-27 | $39.22 | $39.22 | 2,519,100 | — | — |
| 2024-02-26 | $33.16 | $33.16 | 1,212,200 | — | — |
| 2024-02-23 | $31.70 | $31.70 | 1,026,200 | — | — |
| 2024-02-22 | $31.54 | $31.54 | 830,900 | — | — |
| 2024-02-21 | $30.13 | $30.13 | 1,015,300 | — | — |
| 2024-02-20 | $30.42 | $30.42 | 738,500 | — | — |
| 2024-02-16 | $30.70 | $30.70 | 511,000 | — | — |
| 2024-02-15 | $31.55 | $31.55 | 778,800 | — | — |
| 2024-02-14 | $31.02 | $31.02 | 731,200 | — | — |
| 2024-02-13 | $29.65 | $29.65 | 365,500 | — | — |
| 2024-02-12 | $30.82 | $30.82 | 817,200 | — | — |
| 2024-02-09 | $31.15 | $31.15 | 968,600 | — | — |
| 2024-02-08 | $31.19 | $31.19 | 513,700 | — | — |
| 2024-02-07 | $29.72 | $29.72 | 768,500 | — | — |
| 2024-02-06 | $29.60 | $29.60 | 1,042,000 | — | — |
| 2024-02-05 | $28.25 | $28.25 | 369,100 | — | — |
| 2024-02-02 | $28.54 | $28.54 | 992,100 | — | — |
| 2024-02-01 | $28.92 | $28.92 | 939,700 | — | — |
| 2024-01-31 | $27.24 | $27.24 | 304,000 | — | — |
| 2024-01-30 | $27.49 | $27.49 | 1,202,400 | — | — |
| 2024-01-29 | $27.98 | $27.98 | 1,280,300 | — | — |
| 2024-01-26 | $25.80 | $25.80 | 535,500 | — | — |
| 2024-01-25 | $26.25 | $26.25 | 800,100 | — | — |
| 2024-01-24 | $26.43 | $26.43 | 974,000 | — | — |
| 2024-01-23 | $25.54 | $25.54 | 584,100 | — | — |
| 2024-01-22 | $25.38 | $25.38 | 838,800 | — | — |
| 2024-01-19 | $23.48 | $23.48 | 665,500 | — | — |
| 2024-01-18 | $22.84 | $22.84 | 713,300 | — | — |
| 2024-01-17 | $23.42 | $23.42 | 958,600 | — | — |
| 2024-01-16 | $22.61 | $22.61 | 716,800 | — | — |
| 2024-01-12 | $22.10 | $22.10 | 669,400 | — | — |
| 2024-01-11 | $21.80 | $21.80 | 1,016,200 | — | — |
| 2024-01-10 | $21.09 | $21.09 | 933,100 | — | — |
| 2024-01-09 | $20.48 | $20.48 | 351,500 | — | — |
| 2024-01-08 | $20.45 | $20.45 | 608,700 | — | — |
| 2024-01-05 | $19.61 | $19.61 | 701,000 | — | — |
| 2024-01-04 | $19.74 | $19.74 | 462,100 | — | — |
| 2024-01-03 | $19.99 | $19.99 | 398,000 | — | — |
| 2024-01-02 | $20.16 | $20.16 | 596,400 | — | — |