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
- 2016-05-11 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 | $60.10 | $63.51 | 227,300 | — | — |
| 2024-12-30 | $59.84 | $63.23 | 110,600 | — | — |
| 2024-12-27 | $59.84 | $63.23 | 150,700 | — | — |
| 2024-12-26 | $59.66 | $63.04 | 122,800 | — | — |
| 2024-12-24 | $59.00 | $62.34 | 62,800 | — | — |
| 2024-12-23 | $58.11 | $61.40 | 298,100 | — | — |
| 2024-12-20 | $59.14 | $62.49 | 299,200 | — | — |
| 2024-12-19 | $58.72 | $61.97 | 148,600 | — | — |
| 2024-12-18 | $59.19 | $62.47 | 233,000 | — | — |
| 2024-12-17 | $60.59 | $63.95 | 238,500 | — | — |
| 2024-12-16 | $60.77 | $64.14 | 243,500 | — | — |
| 2024-12-13 | $60.52 | $63.87 | 294,400 | — | — |
| 2024-12-12 | $62.41 | $65.87 | 147,000 | — | — |
| 2024-12-11 | $63.45 | $66.97 | 170,600 | — | — |
| 2024-12-10 | $63.88 | $67.42 | 227,400 | — | — |
| 2024-12-09 | $62.82 | $66.30 | 156,400 | — | — |
| 2024-12-06 | $64.22 | $67.78 | 175,500 | — | — |
| 2024-12-05 | $64.01 | $67.56 | 265,700 | — | — |
| 2024-12-04 | $63.27 | $66.78 | 354,400 | — | — |
| 2024-12-03 | $60.61 | $63.97 | 402,500 | — | — |
| 2024-12-02 | $60.89 | $64.26 | 160,900 | — | — |
| 2024-11-29 | $61.90 | $65.33 | 66,100 | — | — |
| 2024-11-27 | $61.41 | $64.81 | 127,100 | — | — |
| 2024-11-26 | $62.30 | $65.75 | 150,500 | — | — |
| 2024-11-25 | $61.11 | $64.50 | 190,600 | — | — |
| 2024-11-22 | $62.65 | $66.12 | 185,700 | — | — |
| 2024-11-21 | $61.84 | $65.27 | 188,200 | — | — |
| 2024-11-20 | $62.31 | $65.76 | 130,300 | — | — |
| 2024-11-19 | $61.03 | $64.41 | 172,800 | — | — |
| 2024-11-18 | $60.72 | $64.08 | 222,700 | — | — |
| 2024-11-15 | $60.58 | $63.94 | 491,300 | — | — |
| 2024-11-14 | $58.04 | $61.26 | 464,800 | — | — |
| 2024-11-13 | $55.00 | $58.05 | 168,600 | — | — |
| 2024-11-12 | $55.00 | $58.05 | 234,100 | — | — |
| 2024-11-11 | $52.50 | $55.41 | 153,600 | — | — |
| 2024-11-08 | $51.69 | $54.55 | 156,800 | — | — |
| 2024-11-07 | $49.60 | $52.35 | 349,100 | — | — |
| 2024-11-06 | $51.04 | $53.87 | 314,700 | — | — |
| 2024-11-05 | $49.12 | $51.84 | 142,700 | — | — |
| 2024-11-04 | $47.69 | $50.33 | 164,900 | — | — |
| 2024-11-01 | $48.13 | $50.80 | 140,500 | — | — |
| 2024-10-31 | $47.23 | $49.85 | 124,900 | — | — |
| 2024-10-30 | $46.63 | $49.21 | 158,900 | — | — |
| 2024-10-29 | $46.99 | $49.59 | 75,800 | — | — |
| 2024-10-28 | $46.73 | $49.32 | 118,500 | — | — |
| 2024-10-25 | $45.65 | $48.18 | 105,100 | — | — |
| 2024-10-24 | $46.33 | $48.90 | 203,400 | — | — |
| 2024-10-23 | $44.61 | $47.08 | 88,600 | — | — |
| 2024-10-22 | $45.02 | $47.51 | 132,400 | — | — |
| 2024-10-21 | $42.95 | $45.33 | 96,700 | — | — |
| 2024-10-18 | $42.98 | $45.36 | 87,000 | — | — |
| 2024-10-17 | $43.20 | $45.59 | 70,100 | — | — |
| 2024-10-16 | $43.57 | $45.98 | 81,500 | — | — |
| 2024-10-15 | $42.57 | $44.93 | 98,300 | — | — |
| 2024-10-14 | $42.17 | $44.51 | 65,500 | — | — |
| 2024-10-11 | $42.14 | $44.47 | 58,800 | — | — |
| 2024-10-10 | $41.35 | $43.64 | 68,800 | — | — |
| 2024-10-09 | $41.77 | $44.08 | 135,500 | — | — |
| 2024-10-08 | $40.84 | $43.10 | 127,800 | — | — |
| 2024-10-07 | $41.27 | $43.56 | 104,000 | — | — |
| 2024-10-04 | $41.75 | $44.06 | 178,000 | — | — |
| 2024-10-03 | $41.21 | $43.49 | 92,900 | — | — |
| 2024-10-02 | $42.62 | $44.98 | 57,100 | — | — |
| 2024-10-01 | $42.60 | $44.96 | 103,100 | — | — |
| 2024-09-30 | $43.15 | $45.54 | 139,500 | — | — |
| 2024-09-27 | $42.29 | $44.63 | 98,400 | — | — |
| 2024-09-26 | $42.51 | $44.87 | 160,200 | — | — |
| 2024-09-25 | $41.84 | $44.16 | 85,100 | — | — |
| 2024-09-24 | $42.22 | $44.56 | 103,400 | — | — |
| 2024-09-23 | $42.08 | $44.41 | 164,500 | — | — |
| 2024-09-20 | $41.93 | $44.25 | 444,000 | — | — |
| 2024-09-19 | $41.72 | $44.03 | 255,500 | — | — |
| 2024-09-18 | $39.03 | $41.19 | 110,900 | — | — |
| 2024-09-17 | $38.68 | $40.82 | 118,800 | — | — |
| 2024-09-16 | $38.60 | $40.74 | 87,900 | — | — |
| 2024-09-13 | $39.10 | $41.27 | 84,000 | — | — |
| 2024-09-12 | $39.29 | $41.39 | 77,100 | — | — |
| 2024-09-11 | $38.27 | $40.32 | 57,800 | — | — |
| 2024-09-10 | $39.24 | $41.34 | 53,200 | — | — |
| 2024-09-09 | $39.34 | $41.45 | 80,300 | — | — |
| 2024-09-06 | $39.51 | $41.62 | 126,700 | — | — |
| 2024-09-05 | $39.81 | $41.94 | 96,000 | — | — |
| 2024-09-04 | $39.90 | $42.04 | 81,700 | — | — |
| 2024-09-03 | $40.11 | $42.26 | 96,900 | — | — |
| 2024-08-30 | $39.64 | $41.76 | 202,800 | — | — |
| 2024-08-29 | $39.70 | $41.82 | 69,700 | — | — |
| 2024-08-28 | $39.41 | $41.52 | 88,300 | — | — |
| 2024-08-27 | $39.18 | $41.28 | 50,300 | — | — |
| 2024-08-26 | $39.12 | $41.21 | 92,700 | — | — |
| 2024-08-23 | $39.20 | $41.30 | 131,500 | — | — |
| 2024-08-22 | $39.63 | $41.75 | 84,200 | — | — |
| 2024-08-21 | $39.57 | $41.69 | 80,500 | — | — |
| 2024-08-20 | $39.73 | $41.86 | 128,700 | — | — |
| 2024-08-19 | $39.87 | $42.00 | 152,500 | — | — |
| 2024-08-16 | $39.24 | $41.34 | 206,000 | — | — |
| 2024-08-15 | $38.33 | $40.38 | 134,200 | — | — |
| 2024-08-14 | $37.76 | $39.78 | 78,100 | — | — |
| 2024-08-13 | $37.92 | $39.95 | 180,800 | — | — |
| 2024-08-12 | $37.37 | $39.37 | 133,900 | — | — |
| 2024-08-09 | $36.62 | $38.58 | 81,900 | — | — |
| 2024-08-08 | $36.73 | $38.70 | 104,800 | — | — |
| 2024-08-07 | $37.42 | $39.42 | 177,400 | — | — |
| 2024-08-06 | $35.70 | $37.61 | 109,100 | — | — |
| 2024-08-05 | $35.46 | $37.36 | 182,100 | — | — |
| 2024-08-02 | $37.24 | $39.23 | 142,900 | — | — |
| 2024-08-01 | $38.22 | $40.27 | 260,600 | — | — |
| 2024-07-31 | $37.72 | $39.74 | 252,400 | — | — |
| 2024-07-30 | $38.11 | $40.15 | 83,200 | — | — |
| 2024-07-29 | $37.69 | $39.71 | 71,000 | — | — |
| 2024-07-26 | $38.52 | $40.58 | 85,000 | — | — |
| 2024-07-25 | $37.90 | $39.93 | 164,800 | — | — |
| 2024-07-24 | $36.72 | $38.69 | 109,800 | — | — |
| 2024-07-23 | $36.86 | $38.83 | 166,900 | — | — |
| 2024-07-22 | $36.87 | $38.84 | 94,500 | — | — |
| 2024-07-19 | $36.52 | $38.47 | 89,300 | — | — |
| 2024-07-18 | $36.65 | $38.61 | 125,500 | — | — |
| 2024-07-17 | $37.37 | $39.37 | 158,400 | — | — |
| 2024-07-16 | $37.28 | $39.28 | 120,200 | — | — |
| 2024-07-15 | $36.43 | $38.38 | 104,900 | — | — |
| 2024-07-12 | $36.14 | $38.07 | 182,700 | — | — |
| 2024-07-11 | $36.13 | $38.06 | 139,800 | — | — |
| 2024-07-10 | $35.32 | $37.21 | 119,700 | — | — |
| 2024-07-09 | $34.57 | $36.42 | 139,700 | — | — |
| 2024-07-08 | $34.00 | $35.82 | 120,900 | — | — |
| 2024-07-05 | $33.06 | $34.83 | 101,900 | — | — |
| 2024-07-03 | $33.00 | $34.77 | 32,500 | — | — |
| 2024-07-02 | $33.21 | $34.99 | 64,100 | — | — |
| 2024-07-01 | $32.43 | $34.17 | 63,200 | — | — |
| 2024-06-28 | $32.09 | $33.81 | 315,300 | — | — |
| 2024-06-27 | $31.69 | $33.39 | 78,700 | — | — |
| 2024-06-26 | $32.46 | $34.20 | 57,300 | — | — |
| 2024-06-25 | $32.26 | $33.99 | 97,000 | — | — |
| 2024-06-24 | $32.10 | $33.82 | 65,100 | — | — |
| 2024-06-21 | $32.23 | $33.96 | 116,000 | — | — |
| 2024-06-20 | $32.33 | $34.06 | 55,500 | — | — |
| 2024-06-18 | $32.53 | $34.27 | 73,800 | — | — |
| 2024-06-17 | $31.95 | $33.66 | 78,600 | — | — |
| 2024-06-14 | $30.75 | $32.40 | 70,400 | — | — |
| 2024-06-13 | $31.39 | $33.00 | 73,200 | — | — |
| 2024-06-12 | $31.41 | $33.02 | 87,100 | — | — |
| 2024-06-11 | $31.72 | $33.34 | 88,300 | — | — |
| 2024-06-10 | $31.61 | $33.23 | 73,300 | — | — |
| 2024-06-07 | $31.68 | $33.30 | 84,700 | — | — |
| 2024-06-06 | $32.00 | $33.64 | 36,500 | — | — |
| 2024-06-05 | $32.35 | $34.01 | 73,800 | — | — |
| 2024-06-04 | $32.29 | $33.94 | 73,200 | — | — |
| 2024-06-03 | $32.47 | $34.13 | 73,400 | — | — |
| 2024-05-31 | $32.81 | $34.49 | 59,800 | — | — |
| 2024-05-30 | $32.45 | $34.11 | 55,400 | — | — |
| 2024-05-29 | $32.81 | $34.49 | 76,000 | — | — |
| 2024-05-28 | $32.68 | $34.35 | 68,600 | — | — |
| 2024-05-24 | $32.86 | $34.54 | 52,300 | — | — |
| 2024-05-23 | $32.70 | $34.37 | 77,300 | — | — |
| 2024-05-22 | $33.11 | $34.80 | 84,800 | — | — |
| 2024-05-21 | $33.73 | $35.46 | 61,400 | — | — |
| 2024-05-20 | $33.30 | $35.00 | 67,300 | — | — |
| 2024-05-17 | $33.94 | $35.68 | 91,100 | — | — |
| 2024-05-16 | $33.74 | $35.47 | 140,900 | — | — |
| 2024-05-15 | $34.06 | $35.80 | 121,700 | — | — |
| 2024-05-14 | $33.97 | $35.71 | 83,000 | — | — |
| 2024-05-13 | $34.13 | $35.88 | 84,600 | — | — |
| 2024-05-10 | $34.08 | $35.82 | 145,600 | — | — |
| 2024-05-09 | $33.70 | $35.42 | 123,800 | — | — |
| 2024-05-08 | $33.13 | $34.83 | 94,200 | — | — |
| 2024-05-07 | $33.00 | $34.69 | 133,700 | — | — |
| 2024-05-06 | $33.44 | $35.15 | 133,900 | — | — |
| 2024-05-03 | $32.73 | $34.40 | 176,200 | — | — |
| 2024-05-02 | $32.57 | $34.24 | 451,900 | — | — |
| 2024-05-01 | $29.19 | $30.68 | 189,500 | — | — |
| 2024-04-30 | $28.84 | $30.32 | 77,100 | — | — |
| 2024-04-29 | $28.41 | $29.86 | 59,400 | — | — |
| 2024-04-26 | $28.24 | $29.69 | 81,200 | — | — |
| 2024-04-25 | $27.78 | $29.20 | 51,800 | — | — |
| 2024-04-24 | $28.13 | $29.57 | 54,500 | — | — |
| 2024-04-23 | $28.06 | $29.50 | 67,900 | — | — |
| 2024-04-22 | $27.52 | $28.93 | 86,500 | — | — |
| 2024-04-19 | $27.68 | $29.10 | 77,000 | — | — |
| 2024-04-18 | $27.00 | $28.38 | 73,400 | — | — |
| 2024-04-17 | $26.59 | $27.95 | 71,400 | — | — |
| 2024-04-16 | $27.19 | $28.58 | 58,300 | — | — |
| 2024-04-15 | $26.69 | $28.06 | 62,500 | — | — |
| 2024-04-12 | $26.96 | $28.34 | 64,900 | — | — |
| 2024-04-11 | $27.60 | $29.01 | 57,000 | — | — |
| 2024-04-10 | $27.49 | $28.90 | 95,300 | — | — |
| 2024-04-09 | $28.06 | $29.50 | 54,900 | — | — |
| 2024-04-08 | $27.67 | $29.09 | 70,800 | — | — |
| 2024-04-05 | $27.46 | $28.87 | 60,900 | — | — |
| 2024-04-04 | $27.51 | $28.92 | 83,300 | — | — |
| 2024-04-03 | $28.28 | $29.73 | 83,300 | — | — |
| 2024-04-02 | $28.65 | $30.12 | 78,400 | — | — |
| 2024-04-01 | $29.12 | $30.61 | 108,300 | — | — |
| 2024-03-28 | $29.30 | $30.80 | 106,800 | — | — |
| 2024-03-27 | $29.24 | $30.74 | 85,800 | — | — |
| 2024-03-26 | $28.72 | $30.19 | 113,400 | — | — |
| 2024-03-25 | $28.78 | $30.25 | 71,600 | — | — |
| 2024-03-22 | $28.93 | $30.41 | 86,700 | — | — |
| 2024-03-21 | $29.26 | $30.76 | 192,800 | — | — |
| 2024-03-20 | $29.28 | $30.70 | 113,000 | — | — |
| 2024-03-19 | $28.51 | $29.90 | 117,700 | — | — |
| 2024-03-18 | $27.82 | $29.17 | 171,900 | — | — |
| 2024-03-15 | $27.65 | $29.00 | 231,200 | — | — |
| 2024-03-14 | $27.65 | $29.00 | 191,800 | — | — |
| 2024-03-13 | $27.83 | $29.18 | 449,700 | — | — |
| 2024-03-12 | $27.46 | $28.80 | 108,700 | — | — |
| 2024-03-11 | $27.19 | $28.51 | 125,700 | — | — |
| 2024-03-08 | $27.33 | $28.66 | 82,400 | — | — |
| 2024-03-07 | $27.43 | $28.76 | 91,800 | — | — |
| 2024-03-06 | $27.00 | $28.31 | 108,400 | — | — |
| 2024-03-05 | $26.11 | $27.38 | 107,300 | — | — |
| 2024-03-04 | $26.39 | $27.67 | 173,200 | — | — |
| 2024-03-01 | $26.52 | $27.81 | 173,100 | — | — |
| 2024-02-29 | $25.30 | $26.53 | 186,900 | — | — |
| 2024-02-28 | $24.69 | $25.89 | 286,100 | — | — |
| 2024-02-27 | $22.95 | $24.07 | 132,500 | — | — |
| 2024-02-26 | $22.65 | $23.75 | 67,900 | — | — |
| 2024-02-23 | $22.68 | $23.78 | 63,700 | — | — |
| 2024-02-22 | $22.80 | $23.91 | 97,200 | — | — |
| 2024-02-21 | $22.88 | $23.99 | 91,700 | — | — |
| 2024-02-20 | $22.70 | $23.80 | 71,900 | — | — |
| 2024-02-16 | $22.94 | $24.06 | 119,200 | — | — |
| 2024-02-15 | $23.06 | $24.18 | 91,800 | — | — |
| 2024-02-14 | $22.64 | $23.74 | 102,300 | — | — |
| 2024-02-13 | $22.15 | $23.23 | 129,500 | — | — |
| 2024-02-12 | $23.47 | $24.61 | 116,800 | — | — |
| 2024-02-09 | $22.79 | $23.90 | 68,800 | — | — |
| 2024-02-08 | $22.97 | $24.09 | 137,000 | — | — |
| 2024-02-07 | $22.94 | $24.06 | 112,800 | — | — |
| 2024-02-06 | $23.46 | $24.60 | 134,500 | — | — |
| 2024-02-05 | $23.52 | $24.66 | 54,800 | — | — |
| 2024-02-02 | $24.56 | $25.76 | 133,800 | — | — |
| 2024-02-01 | $24.84 | $26.05 | 179,300 | — | — |
| 2024-01-31 | $24.29 | $25.47 | 398,100 | — | — |
| 2024-01-30 | $25.55 | $26.79 | 57,500 | — | — |
| 2024-01-29 | $25.65 | $26.90 | 109,200 | — | — |
| 2024-01-26 | $25.32 | $26.55 | 82,500 | — | — |
| 2024-01-25 | $25.37 | $26.60 | 72,300 | — | — |
| 2024-01-24 | $24.95 | $26.16 | 67,200 | — | — |
| 2024-01-23 | $24.98 | $26.20 | 59,200 | — | — |
| 2024-01-22 | $25.07 | $26.29 | 60,600 | — | — |
| 2024-01-19 | $24.49 | $25.68 | 82,000 | — | — |
| 2024-01-18 | $24.78 | $25.99 | 146,600 | — | — |
| 2024-01-17 | $25.01 | $26.23 | 181,600 | — | — |
| 2024-01-16 | $25.00 | $26.22 | 212,300 | — | — |
| 2024-01-12 | $25.16 | $26.38 | 84,800 | — | — |
| 2024-01-11 | $25.32 | $26.55 | 312,000 | — | — |
| 2024-01-10 | $25.33 | $26.56 | 145,900 | — | — |
| 2024-01-09 | $25.21 | $26.44 | 75,500 | — | — |
| 2024-01-08 | $26.33 | $27.61 | 112,200 | — | — |
| 2024-01-05 | $25.71 | $26.96 | 122,300 | — | — |
| 2024-01-04 | $25.42 | $26.66 | 122,200 | — | — |
| 2024-01-03 | $25.48 | $26.72 | 107,900 | — | — |
| 2024-01-02 | $26.07 | $27.34 | 149,900 | — | — |