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
- 2018-07-26 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 | $39.38 | $39.38 | 662,800 | — | — |
| 2024-12-30 | $39.29 | $39.29 | 799,100 | — | — |
| 2024-12-27 | $39.49 | $39.49 | 950,600 | — | — |
| 2024-12-26 | $40.72 | $40.72 | 519,900 | — | — |
| 2024-12-24 | $41.34 | $41.34 | 265,000 | — | — |
| 2024-12-23 | $40.88 | $40.88 | 493,100 | — | — |
| 2024-12-20 | $41.05 | $41.05 | 2,259,300 | — | — |
| 2024-12-19 | $40.94 | $40.94 | 1,162,600 | — | — |
| 2024-12-18 | $40.00 | $40.00 | 1,432,900 | — | — |
| 2024-12-17 | $41.55 | $41.55 | 1,051,100 | — | — |
| 2024-12-16 | $42.52 | $42.52 | 934,500 | — | — |
| 2024-12-13 | $41.60 | $41.60 | 592,400 | — | — |
| 2024-12-12 | $43.00 | $43.00 | 745,300 | — | — |
| 2024-12-11 | $42.79 | $42.79 | 709,800 | — | — |
| 2024-12-10 | $42.92 | $42.92 | 588,500 | — | — |
| 2024-12-09 | $43.01 | $43.01 | 838,700 | — | — |
| 2024-12-06 | $42.42 | $42.42 | 558,300 | — | — |
| 2024-12-05 | $43.44 | $43.44 | 1,077,500 | — | — |
| 2024-12-04 | $42.73 | $42.73 | 1,596,800 | — | — |
| 2024-12-03 | $42.42 | $42.42 | 1,311,500 | — | — |
| 2024-12-02 | $42.06 | $42.06 | 860,100 | — | — |
| 2024-11-29 | $41.98 | $41.98 | 499,300 | — | — |
| 2024-11-27 | $41.88 | $41.88 | 471,100 | — | — |
| 2024-11-26 | $43.01 | $43.01 | 541,200 | — | — |
| 2024-11-25 | $42.74 | $42.74 | 780,000 | — | — |
| 2024-11-22 | $42.44 | $42.44 | 982,100 | — | — |
| 2024-11-21 | $41.85 | $41.85 | 825,000 | — | — |
| 2024-11-20 | $40.82 | $40.82 | 569,900 | — | — |
| 2024-11-19 | $40.79 | $40.79 | 1,009,200 | — | — |
| 2024-11-18 | $40.76 | $40.76 | 1,336,800 | — | — |
| 2024-11-15 | $40.79 | $40.79 | 734,300 | — | — |
| 2024-11-14 | $41.74 | $41.74 | 651,400 | — | — |
| 2024-11-13 | $42.03 | $42.03 | 1,021,400 | — | — |
| 2024-11-12 | $41.89 | $41.89 | 1,008,700 | — | — |
| 2024-11-11 | $41.43 | $41.43 | 1,211,000 | — | — |
| 2024-11-08 | $41.81 | $41.81 | 1,180,500 | — | — |
| 2024-11-07 | $42.17 | $42.17 | 1,697,900 | — | — |
| 2024-11-06 | $42.00 | $42.00 | 2,233,800 | — | — |
| 2024-11-05 | $39.01 | $39.01 | 918,400 | — | — |
| 2024-11-04 | $38.71 | $38.71 | 1,299,000 | — | — |
| 2024-11-01 | $38.78 | $38.78 | 1,656,600 | — | — |
| 2024-10-31 | $39.61 | $39.61 | 2,112,400 | — | — |
| 2024-10-30 | $41.23 | $41.23 | 1,324,700 | — | — |
| 2024-10-29 | $41.80 | $41.80 | 1,387,800 | — | — |
| 2024-10-28 | $40.65 | $40.65 | 1,048,400 | — | — |
| 2024-10-25 | $41.63 | $41.63 | 784,200 | — | — |
| 2024-10-24 | $40.92 | $40.92 | 723,000 | — | — |
| 2024-10-23 | $40.34 | $40.34 | 686,400 | — | — |
| 2024-10-22 | $41.58 | $41.58 | 409,200 | — | — |
| 2024-10-21 | $42.14 | $42.14 | 420,400 | — | — |
| 2024-10-18 | $42.65 | $42.65 | 643,500 | — | — |
| 2024-10-17 | $42.34 | $42.34 | 513,400 | — | — |
| 2024-10-16 | $42.69 | $42.69 | 550,000 | — | — |
| 2024-10-15 | $42.56 | $42.56 | 588,100 | — | — |
| 2024-10-14 | $42.32 | $42.32 | 442,300 | — | — |
| 2024-10-11 | $42.14 | $42.14 | 402,800 | — | — |
| 2024-10-10 | $42.46 | $42.46 | 718,800 | — | — |
| 2024-10-09 | $41.59 | $41.59 | 721,200 | — | — |
| 2024-10-08 | $41.00 | $41.00 | 489,300 | — | — |
| 2024-10-07 | $40.44 | $40.44 | 722,000 | — | — |
| 2024-10-04 | $41.43 | $41.43 | 406,800 | — | — |
| 2024-10-03 | $40.20 | $40.20 | 703,800 | — | — |
| 2024-10-02 | $40.74 | $40.74 | 691,000 | — | — |
| 2024-10-01 | $40.82 | $40.82 | 766,500 | — | — |
| 2024-09-30 | $40.52 | $40.52 | 990,500 | — | — |
| 2024-09-27 | $39.92 | $39.92 | 793,200 | — | — |
| 2024-09-26 | $40.08 | $40.08 | 782,800 | — | — |
| 2024-09-25 | $39.70 | $39.70 | 979,100 | — | — |
| 2024-09-24 | $39.76 | $39.76 | 781,100 | — | — |
| 2024-09-23 | $40.09 | $40.09 | 717,900 | — | — |
| 2024-09-20 | $40.37 | $40.37 | 1,673,300 | — | — |
| 2024-09-19 | $40.28 | $40.28 | 674,800 | — | — |
| 2024-09-18 | $39.63 | $39.63 | 580,700 | — | — |
| 2024-09-17 | $39.96 | $39.96 | 450,200 | — | — |
| 2024-09-16 | $40.15 | $40.15 | 532,700 | — | — |
| 2024-09-13 | $39.74 | $39.74 | 552,600 | — | — |
| 2024-09-12 | $39.50 | $39.50 | 675,500 | — | — |
| 2024-09-11 | $39.00 | $39.00 | 453,500 | — | — |
| 2024-09-10 | $38.98 | $38.98 | 366,900 | — | — |
| 2024-09-09 | $39.35 | $39.35 | 541,900 | — | — |
| 2024-09-06 | $39.11 | $39.11 | 678,300 | — | — |
| 2024-09-05 | $39.86 | $39.86 | 533,700 | — | — |
| 2024-09-04 | $39.89 | $39.89 | 833,800 | — | — |
| 2024-09-03 | $40.07 | $40.07 | 728,400 | — | — |
| 2024-08-30 | $41.28 | $41.28 | 2,184,700 | — | — |
| 2024-08-29 | $41.53 | $41.53 | 621,900 | — | — |
| 2024-08-28 | $41.04 | $41.04 | 704,400 | — | — |
| 2024-08-27 | $40.82 | $40.82 | 792,500 | — | — |
| 2024-08-26 | $41.40 | $41.40 | 784,800 | — | — |
| 2024-08-23 | $41.35 | $41.35 | 1,850,700 | — | — |
| 2024-08-22 | $41.50 | $41.50 | 663,600 | — | — |
| 2024-08-21 | $42.74 | $42.74 | 630,600 | — | — |
| 2024-08-20 | $42.12 | $42.12 | 629,000 | — | — |
| 2024-08-19 | $42.70 | $42.70 | 380,300 | — | — |
| 2024-08-16 | $42.11 | $42.11 | 460,500 | — | — |
| 2024-08-15 | $41.95 | $41.95 | 470,200 | — | — |
| 2024-08-14 | $41.51 | $41.51 | 376,200 | — | — |
| 2024-08-13 | $41.38 | $41.38 | 579,600 | — | — |
| 2024-08-12 | $40.52 | $40.52 | 496,100 | — | — |
| 2024-08-09 | $41.69 | $41.69 | 623,700 | — | — |
| 2024-08-08 | $40.75 | $40.75 | 774,900 | — | — |
| 2024-08-07 | $40.39 | $40.39 | 990,300 | — | — |
| 2024-08-06 | $39.97 | $39.97 | 1,174,700 | — | — |
| 2024-08-05 | $40.12 | $40.12 | 1,080,300 | — | — |
| 2024-08-02 | $41.77 | $41.77 | 1,309,000 | — | — |
| 2024-08-01 | $42.48 | $42.48 | 5,027,700 | — | — |
| 2024-07-31 | $45.92 | $45.92 | 1,973,300 | — | — |
| 2024-07-30 | $47.15 | $47.15 | 4,774,300 | — | — |
| 2024-07-29 | $43.14 | $43.14 | 857,000 | — | — |
| 2024-07-26 | $43.20 | $43.20 | 671,200 | — | — |
| 2024-07-25 | $42.90 | $42.90 | 716,100 | — | — |
| 2024-07-24 | $42.66 | $42.66 | 594,100 | — | — |
| 2024-07-23 | $44.18 | $44.18 | 817,200 | — | — |
| 2024-07-22 | $44.05 | $44.05 | 770,200 | — | — |
| 2024-07-19 | $43.37 | $43.37 | 622,300 | — | — |
| 2024-07-18 | $43.86 | $43.86 | 839,700 | — | — |
| 2024-07-17 | $45.20 | $45.20 | 1,144,300 | — | — |
| 2024-07-16 | $45.89 | $45.89 | 910,800 | — | — |
| 2024-07-15 | $44.87 | $44.87 | 1,066,500 | — | — |
| 2024-07-12 | $43.06 | $43.06 | 680,200 | — | — |
| 2024-07-11 | $42.48 | $42.48 | 765,400 | — | — |
| 2024-07-10 | $42.00 | $42.00 | 478,600 | — | — |
| 2024-07-09 | $42.30 | $42.30 | 464,600 | — | — |
| 2024-07-08 | $42.83 | $42.83 | 492,300 | — | — |
| 2024-07-05 | $43.78 | $43.78 | 449,300 | — | — |
| 2024-07-03 | $43.31 | $43.31 | 354,500 | — | — |
| 2024-07-02 | $43.62 | $43.62 | 512,000 | — | — |
| 2024-07-01 | $42.89 | $42.89 | 692,000 | — | — |
| 2024-06-28 | $43.58 | $43.58 | 2,160,200 | — | — |
| 2024-06-27 | $42.89 | $42.89 | 767,900 | — | — |
| 2024-06-26 | $41.12 | $41.12 | 1,036,500 | — | — |
| 2024-06-25 | $40.71 | $40.71 | 682,100 | — | — |
| 2024-06-24 | $40.52 | $40.52 | 563,200 | — | — |
| 2024-06-21 | $40.33 | $40.33 | 4,250,300 | — | — |
| 2024-06-20 | $39.14 | $39.14 | 1,195,900 | — | — |
| 2024-06-18 | $39.15 | $39.15 | 1,214,700 | — | — |
| 2024-06-17 | $39.85 | $39.85 | 930,300 | — | — |
| 2024-06-14 | $40.11 | $40.11 | 1,616,600 | — | — |
| 2024-06-13 | $40.80 | $40.80 | 896,000 | — | — |
| 2024-06-12 | $41.99 | $41.99 | 849,100 | — | — |
| 2024-06-11 | $41.98 | $41.98 | 1,220,900 | — | — |
| 2024-06-10 | $41.10 | $41.10 | 745,900 | — | — |
| 2024-06-07 | $40.45 | $40.45 | 597,700 | — | — |
| 2024-06-06 | $40.78 | $40.78 | 507,200 | — | — |
| 2024-06-05 | $41.26 | $41.26 | 1,034,600 | — | — |
| 2024-06-04 | $40.23 | $40.23 | 967,800 | — | — |
| 2024-06-03 | $41.08 | $41.08 | 809,300 | — | — |
| 2024-05-31 | $42.19 | $42.19 | 779,500 | — | — |
| 2024-05-30 | $41.87 | $41.87 | 792,800 | — | — |
| 2024-05-29 | $42.53 | $42.53 | 723,800 | — | — |
| 2024-05-28 | $42.95 | $42.95 | 648,600 | — | — |
| 2024-05-24 | $43.74 | $43.74 | 807,500 | — | — |
| 2024-05-23 | $43.13 | $43.13 | 628,400 | — | — |
| 2024-05-22 | $43.41 | $43.41 | 623,700 | — | — |
| 2024-05-21 | $43.43 | $43.43 | 753,000 | — | — |
| 2024-05-20 | $44.02 | $44.02 | 890,700 | — | — |
| 2024-05-17 | $44.00 | $44.00 | 1,135,600 | — | — |
| 2024-05-16 | $44.26 | $44.26 | 853,100 | — | — |
| 2024-05-15 | $44.69 | $44.69 | 805,200 | — | — |
| 2024-05-14 | $44.74 | $44.74 | 570,900 | — | — |
| 2024-05-13 | $44.90 | $44.90 | 569,700 | — | — |
| 2024-05-10 | $44.75 | $44.75 | 441,900 | — | — |
| 2024-05-09 | $45.32 | $45.32 | 706,300 | — | — |
| 2024-05-08 | $44.84 | $44.84 | 787,300 | — | — |
| 2024-05-07 | $45.64 | $45.64 | 574,100 | — | — |
| 2024-05-06 | $45.53 | $45.53 | 538,700 | — | — |
| 2024-05-03 | $44.60 | $44.60 | 955,000 | — | — |
| 2024-05-02 | $45.21 | $45.21 | 1,707,100 | — | — |
| 2024-05-01 | $45.03 | $45.03 | 1,137,000 | — | — |
| 2024-04-30 | $44.97 | $44.97 | 1,248,900 | — | — |
| 2024-04-29 | $45.66 | $45.66 | 607,500 | — | — |
| 2024-04-26 | $45.99 | $45.99 | 603,200 | — | — |
| 2024-04-25 | $45.38 | $45.38 | 570,600 | — | — |
| 2024-04-24 | $46.42 | $46.42 | 548,300 | — | — |
| 2024-04-23 | $46.15 | $46.15 | 576,200 | — | — |
| 2024-04-22 | $45.03 | $45.03 | 477,900 | — | — |
| 2024-04-19 | $44.83 | $44.83 | 925,800 | — | — |
| 2024-04-18 | $44.09 | $44.09 | 940,000 | — | — |
| 2024-04-17 | $44.38 | $44.38 | 869,600 | — | — |
| 2024-04-16 | $45.71 | $45.71 | 918,700 | — | — |
| 2024-04-15 | $45.94 | $45.94 | 1,000,300 | — | — |
| 2024-04-12 | $48.51 | $48.51 | 1,154,700 | — | — |
| 2024-04-11 | $49.92 | $49.92 | 623,400 | — | — |
| 2024-04-10 | $48.79 | $48.79 | 543,700 | — | — |
| 2024-04-09 | $49.11 | $49.11 | 424,500 | — | — |
| 2024-04-08 | $48.41 | $48.41 | 416,300 | — | — |
| 2024-04-05 | $48.31 | $48.31 | 561,000 | — | — |
| 2024-04-04 | $47.51 | $47.51 | 504,000 | — | — |
| 2024-04-03 | $47.83 | $47.83 | 570,900 | — | — |
| 2024-04-02 | $47.94 | $47.94 | 764,200 | — | — |
| 2024-04-01 | $49.34 | $49.34 | 657,000 | — | — |
| 2024-03-28 | $49.43 | $49.43 | 1,314,800 | — | — |
| 2024-03-27 | $48.01 | $48.01 | 521,200 | — | — |
| 2024-03-26 | $47.83 | $47.83 | 852,900 | — | — |
| 2024-03-25 | $48.45 | $48.45 | 546,400 | — | — |
| 2024-03-22 | $48.39 | $48.39 | 622,100 | — | — |
| 2024-03-21 | $48.82 | $48.82 | 726,800 | — | — |
| 2024-03-20 | $48.98 | $48.98 | 1,346,100 | — | — |
| 2024-03-19 | $48.10 | $48.10 | 1,241,800 | — | — |
| 2024-03-18 | $46.94 | $46.94 | 755,500 | — | — |
| 2024-03-15 | $45.95 | $45.95 | 1,902,600 | — | — |
| 2024-03-14 | $46.16 | $46.16 | 556,700 | — | — |
| 2024-03-13 | $46.69 | $46.69 | 715,400 | — | — |
| 2024-03-12 | $46.94 | $46.94 | 937,300 | — | — |
| 2024-03-11 | $47.46 | $47.46 | 1,562,000 | — | — |
| 2024-03-08 | $46.57 | $46.57 | 627,600 | — | — |
| 2024-03-07 | $46.72 | $46.72 | 834,400 | — | — |
| 2024-03-06 | $45.58 | $45.58 | 1,075,600 | — | — |
| 2024-03-05 | $45.55 | $45.55 | 1,073,700 | — | — |
| 2024-03-04 | $47.76 | $47.76 | 627,500 | — | — |
| 2024-03-01 | $48.10 | $48.10 | 778,500 | — | — |
| 2024-02-29 | $48.16 | $48.16 | 1,160,300 | — | — |
| 2024-02-28 | $47.21 | $47.21 | 765,100 | — | — |
| 2024-02-27 | $47.39 | $47.39 | 821,800 | — | — |
| 2024-02-26 | $47.30 | $47.30 | 954,300 | — | — |
| 2024-02-23 | $47.58 | $47.58 | 703,800 | — | — |
| 2024-02-22 | $47.20 | $47.20 | 1,245,300 | — | — |
| 2024-02-21 | $46.65 | $46.65 | 2,015,500 | — | — |
| 2024-02-20 | $50.04 | $50.04 | 861,700 | — | — |
| 2024-02-16 | $51.05 | $51.05 | 963,200 | — | — |
| 2024-02-15 | $51.45 | $51.45 | 1,131,300 | — | — |
| 2024-02-14 | $50.76 | $50.76 | 678,900 | — | — |
| 2024-02-13 | $49.33 | $49.33 | 1,522,200 | — | — |
| 2024-02-12 | $50.65 | $50.65 | 1,404,100 | — | — |
| 2024-02-09 | $51.89 | $51.89 | 1,893,900 | — | — |
| 2024-02-08 | $50.72 | $50.72 | 2,226,700 | — | — |
| 2024-02-07 | $50.15 | $50.15 | 3,164,800 | — | — |
| 2024-02-06 | $47.63 | $47.63 | 1,644,800 | — | — |
| 2024-02-05 | $46.98 | $46.98 | 1,321,100 | — | — |
| 2024-02-02 | $47.79 | $47.79 | 638,900 | — | — |
| 2024-02-01 | $47.57 | $47.57 | 1,025,700 | — | — |
| 2024-01-31 | $47.10 | $47.10 | 925,000 | — | — |
| 2024-01-30 | $48.11 | $48.11 | 1,117,300 | — | — |
| 2024-01-29 | $48.07 | $48.07 | 723,100 | — | — |
| 2024-01-26 | $47.06 | $47.06 | 541,500 | — | — |
| 2024-01-25 | $47.17 | $47.17 | 582,800 | — | — |
| 2024-01-24 | $47.30 | $47.30 | 836,700 | — | — |
| 2024-01-23 | $47.61 | $47.61 | 813,200 | — | — |
| 2024-01-22 | $47.60 | $47.60 | 842,200 | — | — |
| 2024-01-19 | $47.40 | $47.40 | 833,300 | — | — |
| 2024-01-18 | $47.08 | $47.08 | 687,500 | — | — |
| 2024-01-17 | $47.07 | $47.07 | 542,500 | — | — |
| 2024-01-16 | $46.76 | $46.76 | 757,600 | — | — |
| 2024-01-12 | $47.06 | $47.06 | 672,500 | — | — |
| 2024-01-11 | $46.23 | $46.23 | 710,800 | — | — |
| 2024-01-10 | $46.31 | $46.31 | 1,096,200 | — | — |
| 2024-01-09 | $45.63 | $45.63 | 2,393,400 | — | — |
| 2024-01-08 | $43.81 | $43.81 | 657,800 | — | — |
| 2024-01-05 | $42.88 | $42.88 | 687,800 | — | — |
| 2024-01-04 | $43.57 | $43.57 | 551,200 | — | — |
| 2024-01-03 | $43.40 | $43.40 | 730,400 | — | — |
| 2024-01-02 | $43.97 | $43.97 | 811,500 | — | — |