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
- 2004-02-03 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 | $52.63 | $52.63 | 391,000 | — | — |
| 2024-12-30 | $53.26 | $53.26 | 271,600 | — | — |
| 2024-12-27 | $53.58 | $53.58 | 437,100 | — | — |
| 2024-12-26 | $54.52 | $54.52 | 178,800 | — | — |
| 2024-12-24 | $54.00 | $54.00 | 135,600 | — | — |
| 2024-12-23 | $53.36 | $53.36 | 322,900 | — | — |
| 2024-12-20 | $53.31 | $53.31 | 1,331,000 | — | — |
| 2024-12-19 | $51.96 | $51.96 | 651,200 | — | — |
| 2024-12-18 | $52.31 | $52.31 | 686,600 | — | — |
| 2024-12-17 | $55.49 | $55.49 | 522,200 | — | — |
| 2024-12-16 | $56.85 | $56.85 | 325,800 | — | — |
| 2024-12-13 | $56.08 | $56.08 | 365,200 | — | — |
| 2024-12-12 | $55.82 | $55.82 | 420,100 | — | — |
| 2024-12-11 | $55.91 | $55.91 | 344,000 | — | — |
| 2024-12-10 | $55.18 | $55.18 | 321,700 | — | — |
| 2024-12-09 | $55.81 | $55.81 | 305,400 | — | — |
| 2024-12-06 | $57.56 | $57.56 | 264,800 | — | — |
| 2024-12-05 | $56.88 | $56.88 | 249,100 | — | — |
| 2024-12-04 | $57.79 | $57.79 | 508,700 | — | — |
| 2024-12-03 | $56.75 | $56.75 | 374,700 | — | — |
| 2024-12-02 | $57.33 | $57.33 | 445,700 | — | — |
| 2024-11-29 | $58.43 | $58.43 | 200,200 | — | — |
| 2024-11-27 | $59.05 | $59.05 | 381,000 | — | — |
| 2024-11-26 | $58.83 | $58.83 | 610,500 | — | — |
| 2024-11-25 | $60.36 | $60.36 | 1,036,300 | — | — |
| 2024-11-22 | $57.42 | $57.42 | 477,000 | — | — |
| 2024-11-21 | $55.90 | $55.90 | 381,900 | — | — |
| 2024-11-20 | $54.98 | $54.98 | 443,600 | — | — |
| 2024-11-19 | $54.95 | $54.95 | 394,100 | — | — |
| 2024-11-18 | $55.68 | $55.68 | 555,800 | — | — |
| 2024-11-15 | $55.17 | $55.17 | 413,500 | — | — |
| 2024-11-14 | $54.24 | $54.24 | 815,100 | — | — |
| 2024-11-13 | $56.82 | $56.82 | 578,600 | — | — |
| 2024-11-12 | $57.40 | $57.40 | 445,300 | — | — |
| 2024-11-11 | $58.35 | $58.35 | 791,900 | — | — |
| 2024-11-08 | $54.59 | $54.59 | 569,300 | — | — |
| 2024-11-07 | $53.58 | $53.58 | 859,400 | — | — |
| 2024-11-06 | $56.81 | $56.81 | 1,665,100 | — | — |
| 2024-11-05 | $49.33 | $49.33 | 608,900 | — | — |
| 2024-11-04 | $48.62 | $48.62 | 508,400 | — | — |
| 2024-11-01 | $49.65 | $49.65 | 491,100 | — | — |
| 2024-10-31 | $50.26 | $50.26 | 613,800 | — | — |
| 2024-10-30 | $50.42 | $50.42 | 572,300 | — | — |
| 2024-10-29 | $49.03 | $49.03 | 597,800 | — | — |
| 2024-10-28 | $50.20 | $50.20 | 1,052,100 | — | — |
| 2024-10-25 | $47.01 | $47.01 | 2,453,700 | — | — |
| 2024-10-24 | $54.96 | $54.96 | 544,300 | — | — |
| 2024-10-23 | $54.80 | $54.80 | 548,500 | — | — |
| 2024-10-22 | $55.88 | $55.88 | 345,400 | — | — |
| 2024-10-21 | $56.12 | $56.12 | 511,400 | — | — |
| 2024-10-18 | $58.21 | $58.21 | 501,700 | — | — |
| 2024-10-17 | $59.01 | $59.01 | 369,100 | — | — |
| 2024-10-16 | $58.39 | $58.39 | 370,400 | — | — |
| 2024-10-15 | $57.25 | $57.25 | 466,700 | — | — |
| 2024-10-14 | $56.26 | $56.26 | 327,400 | — | — |
| 2024-10-11 | $55.13 | $55.13 | 598,800 | — | — |
| 2024-10-10 | $52.79 | $52.79 | 467,400 | — | — |
| 2024-10-09 | $53.04 | $53.04 | 373,100 | — | — |
| 2024-10-08 | $53.60 | $53.60 | 364,000 | — | — |
| 2024-10-07 | $53.93 | $53.93 | 480,300 | — | — |
| 2024-10-04 | $53.97 | $53.97 | 464,700 | — | — |
| 2024-10-03 | $52.23 | $52.23 | 351,500 | — | — |
| 2024-10-02 | $51.15 | $51.15 | 365,800 | — | — |
| 2024-10-01 | $50.22 | $50.22 | 650,200 | — | — |
| 2024-09-30 | $53.50 | $53.50 | 452,400 | — | — |
| 2024-09-27 | $52.59 | $52.59 | 415,500 | — | — |
| 2024-09-26 | $51.82 | $51.82 | 478,600 | — | — |
| 2024-09-25 | $51.33 | $51.33 | 562,700 | — | — |
| 2024-09-24 | $51.61 | $51.61 | 462,900 | — | — |
| 2024-09-23 | $53.01 | $53.01 | 402,000 | — | — |
| 2024-09-20 | $53.11 | $53.11 | 2,494,000 | — | — |
| 2024-09-19 | $54.21 | $54.21 | 769,200 | — | — |
| 2024-09-18 | $52.50 | $52.50 | 570,700 | — | — |
| 2024-09-17 | $52.50 | $52.50 | 504,000 | — | — |
| 2024-09-16 | $51.71 | $51.71 | 758,700 | — | — |
| 2024-09-13 | $49.49 | $49.49 | 504,000 | — | — |
| 2024-09-12 | $47.57 | $47.57 | 384,900 | — | — |
| 2024-09-11 | $46.83 | $46.83 | 727,100 | — | — |
| 2024-09-10 | $48.11 | $48.11 | 707,700 | — | — |
| 2024-09-09 | $49.03 | $49.03 | 713,200 | — | — |
| 2024-09-06 | $49.04 | $49.04 | 745,600 | — | — |
| 2024-09-05 | $49.80 | $49.80 | 559,700 | — | — |
| 2024-09-04 | $49.69 | $49.69 | 568,900 | — | — |
| 2024-09-03 | $51.50 | $51.50 | 609,000 | — | — |
| 2024-08-30 | $52.40 | $52.40 | 551,200 | — | — |
| 2024-08-29 | $51.70 | $51.70 | 502,200 | — | — |
| 2024-08-28 | $50.13 | $50.13 | 383,800 | — | — |
| 2024-08-27 | $50.49 | $50.49 | 470,900 | — | — |
| 2024-08-26 | $51.01 | $51.01 | 513,900 | — | — |
| 2024-08-23 | $52.26 | $52.26 | 568,700 | — | — |
| 2024-08-22 | $49.53 | $49.53 | 494,300 | — | — |
| 2024-08-21 | $49.01 | $49.01 | 423,500 | — | — |
| 2024-08-20 | $48.17 | $48.17 | 460,500 | — | — |
| 2024-08-19 | $48.33 | $48.33 | 422,000 | — | — |
| 2024-08-16 | $48.85 | $48.85 | 722,300 | — | — |
| 2024-08-15 | $47.21 | $47.21 | 571,700 | — | — |
| 2024-08-14 | $46.05 | $46.05 | 594,700 | — | — |
| 2024-08-13 | $45.67 | $45.67 | 840,800 | — | — |
| 2024-08-12 | $46.01 | $46.01 | 396,700 | — | — |
| 2024-08-09 | $46.92 | $46.92 | 416,500 | — | — |
| 2024-08-08 | $47.30 | $47.30 | 370,500 | — | — |
| 2024-08-07 | $46.53 | $46.53 | 393,700 | — | — |
| 2024-08-06 | $46.91 | $46.91 | 565,800 | — | — |
| 2024-08-05 | $47.40 | $47.40 | 1,028,500 | — | — |
| 2024-08-02 | $48.54 | $48.54 | 903,600 | — | — |
| 2024-08-01 | $49.62 | $49.62 | 995,600 | — | — |
| 2024-07-31 | $51.84 | $51.84 | 601,400 | — | — |
| 2024-07-30 | $51.14 | $51.14 | 544,200 | — | — |
| 2024-07-29 | $50.48 | $50.48 | 797,800 | — | — |
| 2024-07-26 | $52.04 | $52.04 | 1,172,600 | — | — |
| 2024-07-25 | $51.30 | $51.30 | 1,090,600 | — | — |
| 2024-07-24 | $49.55 | $49.55 | 948,200 | — | — |
| 2024-07-23 | $50.96 | $50.96 | 697,300 | — | — |
| 2024-07-22 | $49.72 | $49.72 | 656,800 | — | — |
| 2024-07-19 | $48.25 | $48.25 | 830,800 | — | — |
| 2024-07-18 | $48.03 | $48.03 | 1,560,200 | — | — |
| 2024-07-17 | $49.10 | $49.10 | 1,350,900 | — | — |
| 2024-07-16 | $48.16 | $48.16 | 776,600 | — | — |
| 2024-07-15 | $45.20 | $45.20 | 604,400 | — | — |
| 2024-07-12 | $43.17 | $43.17 | 757,800 | — | — |
| 2024-07-11 | $42.55 | $42.55 | 783,400 | — | — |
| 2024-07-10 | $41.06 | $41.06 | 500,000 | — | — |
| 2024-07-09 | $39.67 | $39.67 | 329,700 | — | — |
| 2024-07-08 | $38.82 | $38.82 | 417,000 | — | — |
| 2024-07-05 | $38.02 | $38.02 | 327,300 | — | — |
| 2024-07-03 | $37.82 | $37.82 | 531,400 | — | — |
| 2024-07-02 | $38.57 | $38.57 | 608,700 | — | — |
| 2024-07-01 | $37.90 | $37.90 | 480,700 | — | — |
| 2024-06-28 | $37.76 | $37.76 | 951,200 | — | — |
| 2024-06-27 | $36.49 | $36.49 | 508,200 | — | — |
| 2024-06-26 | $35.75 | $35.75 | 735,400 | — | — |
| 2024-06-25 | $35.57 | $35.57 | 911,600 | — | — |
| 2024-06-24 | $34.98 | $34.98 | 559,400 | — | — |
| 2024-06-21 | $34.45 | $34.45 | 1,348,100 | — | — |
| 2024-06-20 | $34.21 | $34.21 | 384,700 | — | — |
| 2024-06-18 | $33.92 | $33.92 | 312,000 | — | — |
| 2024-06-17 | $33.81 | $33.81 | 398,400 | — | — |
| 2024-06-14 | $32.76 | $32.76 | 418,000 | — | — |
| 2024-06-13 | $33.11 | $33.11 | 385,700 | — | — |
| 2024-06-12 | $33.26 | $33.26 | 472,500 | — | — |
| 2024-06-11 | $32.26 | $32.26 | 419,200 | — | — |
| 2024-06-10 | $32.32 | $32.32 | 421,900 | — | — |
| 2024-06-07 | $32.50 | $32.50 | 426,700 | — | — |
| 2024-06-06 | $33.03 | $33.03 | 405,100 | — | — |
| 2024-06-05 | $32.31 | $32.31 | 362,400 | — | — |
| 2024-06-04 | $32.24 | $32.24 | 467,100 | — | — |
| 2024-06-03 | $32.78 | $32.78 | 517,400 | — | — |
| 2024-05-31 | $33.59 | $33.59 | 512,500 | — | — |
| 2024-05-30 | $32.32 | $32.32 | 482,200 | — | — |
| 2024-05-29 | $31.57 | $31.57 | 510,800 | — | — |
| 2024-05-28 | $32.81 | $32.81 | 490,500 | — | — |
| 2024-05-24 | $32.85 | $32.85 | 316,100 | — | — |
| 2024-05-23 | $32.75 | $32.75 | 460,200 | — | — |
| 2024-05-22 | $33.54 | $33.54 | 375,000 | — | — |
| 2024-05-21 | $33.77 | $33.77 | 605,200 | — | — |
| 2024-05-20 | $33.61 | $33.61 | 476,900 | — | — |
| 2024-05-17 | $33.69 | $33.69 | 373,100 | — | — |
| 2024-05-16 | $33.40 | $33.40 | 509,100 | — | — |
| 2024-05-15 | $32.97 | $32.97 | 774,100 | — | — |
| 2024-05-14 | $34.61 | $34.61 | 476,700 | — | — |
| 2024-05-13 | $33.90 | $33.90 | 493,100 | — | — |
| 2024-05-10 | $33.11 | $33.11 | 323,700 | — | — |
| 2024-05-09 | $33.05 | $33.05 | 467,100 | — | — |
| 2024-05-08 | $33.14 | $33.14 | 431,900 | — | — |
| 2024-05-07 | $32.42 | $32.42 | 623,400 | — | — |
| 2024-05-06 | $32.29 | $32.29 | 486,800 | — | — |
| 2024-05-03 | $31.92 | $31.92 | 877,300 | — | — |
| 2024-05-02 | $31.32 | $31.32 | 495,200 | — | — |
| 2024-05-01 | $31.27 | $31.27 | 876,900 | — | — |
| 2024-04-30 | $29.94 | $29.94 | 807,900 | — | — |
| 2024-04-29 | $31.11 | $31.11 | 1,462,300 | — | — |
| 2024-04-26 | $30.80 | $30.80 | 1,604,000 | — | — |
| 2024-04-25 | $33.41 | $33.41 | 789,500 | — | — |
| 2024-04-24 | $33.60 | $33.60 | 700,100 | — | — |
| 2024-04-23 | $34.90 | $34.90 | 661,200 | — | — |
| 2024-04-22 | $34.50 | $34.50 | 452,100 | — | — |
| 2024-04-19 | $33.94 | $33.94 | 560,000 | — | — |
| 2024-04-18 | $33.19 | $33.19 | 640,600 | — | — |
| 2024-04-17 | $32.84 | $32.84 | 636,100 | — | — |
| 2024-04-16 | $32.28 | $32.28 | 590,100 | — | — |
| 2024-04-15 | $31.91 | $31.91 | 664,900 | — | — |
| 2024-04-12 | $31.48 | $31.48 | 665,900 | — | — |
| 2024-04-11 | $31.40 | $31.40 | 487,900 | — | — |
| 2024-04-10 | $31.52 | $31.52 | 618,800 | — | — |
| 2024-04-09 | $32.68 | $32.68 | 309,400 | — | — |
| 2024-04-08 | $32.28 | $32.28 | 250,700 | — | — |
| 2024-04-05 | $31.97 | $31.97 | 623,200 | — | — |
| 2024-04-04 | $32.03 | $32.03 | 451,800 | — | — |
| 2024-04-03 | $31.75 | $31.75 | 427,400 | — | — |
| 2024-04-02 | $32.43 | $32.43 | 634,200 | — | — |
| 2024-04-01 | $32.94 | $32.94 | 456,300 | — | — |
| 2024-03-28 | $33.46 | $33.46 | 1,014,500 | — | — |
| 2024-03-27 | $33.78 | $33.78 | 1,014,300 | — | — |
| 2024-03-26 | $31.85 | $31.85 | 740,100 | — | — |
| 2024-03-25 | $31.85 | $31.85 | 1,009,900 | — | — |
| 2024-03-22 | $31.30 | $31.30 | 1,666,500 | — | — |
| 2024-03-21 | $32.12 | $32.12 | 3,677,500 | — | — |
| 2024-03-20 | $35.75 | $35.75 | 622,400 | — | — |
| 2024-03-19 | $35.04 | $35.04 | 531,500 | — | — |
| 2024-03-18 | $34.87 | $34.87 | 585,400 | — | — |
| 2024-03-15 | $34.36 | $34.36 | 2,493,300 | — | — |
| 2024-03-14 | $34.33 | $34.33 | 732,800 | — | — |
| 2024-03-13 | $35.55 | $35.55 | 1,296,200 | — | — |
| 2024-03-12 | $36.35 | $36.35 | 839,900 | — | — |
| 2024-03-11 | $36.87 | $36.87 | 723,200 | — | — |
| 2024-03-08 | $36.49 | $36.49 | 1,361,200 | — | — |
| 2024-03-07 | $37.84 | $37.84 | 1,027,100 | — | — |
| 2024-03-06 | $40.08 | $40.08 | 690,300 | — | — |
| 2024-03-05 | $40.43 | $40.43 | 1,440,400 | — | — |
| 2024-03-04 | $42.09 | $42.09 | 629,800 | — | — |
| 2024-03-01 | $44.11 | $44.11 | 309,900 | — | — |
| 2024-02-29 | $44.64 | $44.64 | 306,600 | — | — |
| 2024-02-28 | $44.65 | $44.65 | 288,000 | — | — |
| 2024-02-27 | $45.03 | $45.03 | 307,200 | — | — |
| 2024-02-26 | $44.55 | $44.55 | 349,500 | — | — |
| 2024-02-23 | $43.86 | $43.86 | 335,200 | — | — |
| 2024-02-22 | $43.20 | $43.20 | 261,900 | — | — |
| 2024-02-21 | $43.60 | $43.60 | 283,400 | — | — |
| 2024-02-20 | $43.58 | $43.58 | 273,500 | — | — |
| 2024-02-16 | $44.05 | $44.05 | 357,200 | — | — |
| 2024-02-15 | $43.70 | $43.70 | 420,800 | — | — |
| 2024-02-14 | $42.71 | $42.71 | 304,400 | — | — |
| 2024-02-13 | $42.74 | $42.74 | 466,100 | — | — |
| 2024-02-12 | $44.40 | $44.40 | 502,000 | — | — |
| 2024-02-09 | $43.89 | $43.89 | 516,900 | — | — |
| 2024-02-08 | $42.63 | $42.63 | 463,100 | — | — |
| 2024-02-07 | $42.12 | $42.12 | 586,700 | — | — |
| 2024-02-06 | $42.45 | $42.45 | 675,700 | — | — |
| 2024-02-05 | $42.37 | $42.37 | 493,400 | — | — |
| 2024-02-02 | $42.66 | $42.66 | 421,500 | — | — |
| 2024-02-01 | $42.36 | $42.36 | 614,500 | — | — |
| 2024-01-31 | $43.64 | $43.64 | 628,400 | — | — |
| 2024-01-30 | $46.99 | $46.99 | 668,700 | — | — |
| 2024-01-29 | $45.23 | $45.23 | 532,200 | — | — |
| 2024-01-26 | $43.65 | $43.65 | 773,000 | — | — |
| 2024-01-25 | $40.49 | $40.49 | 843,300 | — | — |
| 2024-01-24 | $41.22 | $41.22 | 377,700 | — | — |
| 2024-01-23 | $40.97 | $40.97 | 495,400 | — | — |
| 2024-01-22 | $40.87 | $40.87 | 477,600 | — | — |
| 2024-01-19 | $39.12 | $39.12 | 237,800 | — | — |
| 2024-01-18 | $38.10 | $38.10 | 241,700 | — | — |
| 2024-01-17 | $37.95 | $37.95 | 267,300 | — | — |
| 2024-01-16 | $37.80 | $37.80 | 278,200 | — | — |
| 2024-01-12 | $38.54 | $38.54 | 338,100 | — | — |
| 2024-01-11 | $39.42 | $39.42 | 471,700 | — | — |
| 2024-01-10 | $39.04 | $39.04 | 351,200 | — | — |
| 2024-01-09 | $38.34 | $38.34 | 372,700 | — | — |
| 2024-01-08 | $38.25 | $38.25 | 289,200 | — | — |
| 2024-01-05 | $37.62 | $37.62 | 506,300 | — | — |
| 2024-01-04 | $37.73 | $37.73 | 418,000 | — | — |
| 2024-01-03 | $37.03 | $37.03 | 525,400 | — | — |
| 2024-01-02 | $38.37 | $38.37 | 351,000 | — | — |