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
- 2018-10-31 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 | $46.47 | $46.47 | 512,800 | — | — |
| 2024-12-30 | $47.23 | $47.23 | 457,400 | — | — |
| 2024-12-27 | $48.17 | $48.17 | 600,700 | — | — |
| 2024-12-26 | $49.23 | $49.23 | 486,900 | — | — |
| 2024-12-24 | $48.90 | $48.90 | 222,000 | — | — |
| 2024-12-23 | $48.12 | $48.12 | 791,400 | — | — |
| 2024-12-20 | $47.94 | $47.94 | 2,278,000 | — | — |
| 2024-12-19 | $43.62 | $43.62 | 969,200 | — | — |
| 2024-12-18 | $44.61 | $44.61 | 1,074,800 | — | — |
| 2024-12-17 | $48.40 | $48.40 | 738,500 | — | — |
| 2024-12-16 | $48.43 | $48.43 | 927,400 | — | — |
| 2024-12-13 | $47.50 | $47.50 | 814,100 | — | — |
| 2024-12-12 | $47.39 | $47.39 | 783,100 | — | — |
| 2024-12-11 | $48.86 | $48.86 | 828,800 | — | — |
| 2024-12-10 | $51.56 | $51.56 | 657,800 | — | — |
| 2024-12-09 | $51.65 | $51.65 | 743,300 | — | — |
| 2024-12-06 | $52.70 | $52.70 | 512,200 | — | — |
| 2024-12-05 | $50.74 | $50.74 | 658,200 | — | — |
| 2024-12-04 | $52.43 | $52.43 | 1,176,800 | — | — |
| 2024-12-03 | $50.61 | $50.61 | 752,000 | — | — |
| 2024-12-02 | $50.30 | $50.30 | 739,400 | — | — |
| 2024-11-29 | $49.18 | $49.18 | 508,400 | — | — |
| 2024-11-27 | $48.32 | $48.32 | 692,000 | — | — |
| 2024-11-26 | $46.34 | $46.34 | 652,500 | — | — |
| 2024-11-25 | $46.40 | $46.40 | 1,302,900 | — | — |
| 2024-11-22 | $42.23 | $42.23 | 717,500 | — | — |
| 2024-11-21 | $41.66 | $41.66 | 804,200 | — | — |
| 2024-11-20 | $41.11 | $41.11 | 759,900 | — | — |
| 2024-11-19 | $41.32 | $41.32 | 1,235,900 | — | — |
| 2024-11-18 | $41.43 | $41.43 | 2,048,800 | — | — |
| 2024-11-15 | $36.89 | $36.89 | 2,073,200 | — | — |
| 2024-11-14 | $38.96 | $38.96 | 1,248,900 | — | — |
| 2024-11-13 | $42.49 | $42.49 | 962,100 | — | — |
| 2024-11-12 | $45.26 | $45.26 | 1,106,700 | — | — |
| 2024-11-11 | $47.28 | $47.28 | 746,700 | — | — |
| 2024-11-08 | $45.40 | $45.40 | 638,600 | — | — |
| 2024-11-07 | $45.52 | $45.52 | 856,300 | — | — |
| 2024-11-06 | $45.42 | $45.42 | 1,022,300 | — | — |
| 2024-11-05 | $43.14 | $43.14 | 707,400 | — | — |
| 2024-11-04 | $42.05 | $42.05 | 638,300 | — | — |
| 2024-11-01 | $41.57 | $41.57 | 657,600 | — | — |
| 2024-10-31 | $40.36 | $40.36 | 592,800 | — | — |
| 2024-10-30 | $43.18 | $43.18 | 386,400 | — | — |
| 2024-10-29 | $42.65 | $42.65 | 356,900 | — | — |
| 2024-10-28 | $42.52 | $42.52 | 599,400 | — | — |
| 2024-10-25 | $40.60 | $40.60 | 593,400 | — | — |
| 2024-10-24 | $40.24 | $40.24 | 559,900 | — | — |
| 2024-10-23 | $41.09 | $41.09 | 603,200 | — | — |
| 2024-10-22 | $43.81 | $43.81 | 502,300 | — | — |
| 2024-10-21 | $45.35 | $45.35 | 509,400 | — | — |
| 2024-10-18 | $46.93 | $46.93 | 396,200 | — | — |
| 2024-10-17 | $45.52 | $45.52 | 779,800 | — | — |
| 2024-10-16 | $45.07 | $45.07 | 577,900 | — | — |
| 2024-10-15 | $46.31 | $46.31 | 647,400 | — | — |
| 2024-10-14 | $46.64 | $46.64 | 652,100 | — | — |
| 2024-10-11 | $44.47 | $44.47 | 785,300 | — | — |
| 2024-10-10 | $41.65 | $41.65 | 618,000 | — | — |
| 2024-10-09 | $41.45 | $41.45 | 350,100 | — | — |
| 2024-10-08 | $42.54 | $42.54 | 414,300 | — | — |
| 2024-10-07 | $42.15 | $42.15 | 684,900 | — | — |
| 2024-10-04 | $43.34 | $43.34 | 341,900 | — | — |
| 2024-10-03 | $42.79 | $42.79 | 597,700 | — | — |
| 2024-10-02 | $43.28 | $43.28 | 537,500 | — | — |
| 2024-10-01 | $43.40 | $43.40 | 801,500 | — | — |
| 2024-09-30 | $45.18 | $45.18 | 663,300 | — | — |
| 2024-09-27 | $46.39 | $46.39 | 407,900 | — | — |
| 2024-09-26 | $47.08 | $47.08 | 430,100 | — | — |
| 2024-09-25 | $45.67 | $45.67 | 812,500 | — | — |
| 2024-09-24 | $46.46 | $46.46 | 407,900 | — | — |
| 2024-09-23 | $45.29 | $45.29 | 744,600 | — | — |
| 2024-09-20 | $46.44 | $46.44 | 1,409,300 | — | — |
| 2024-09-19 | $47.99 | $47.99 | 539,600 | — | — |
| 2024-09-18 | $47.02 | $47.02 | 698,500 | — | — |
| 2024-09-17 | $47.67 | $47.67 | 744,800 | — | — |
| 2024-09-16 | $46.56 | $46.56 | 553,300 | — | — |
| 2024-09-13 | $46.95 | $46.95 | 710,800 | — | — |
| 2024-09-12 | $44.57 | $44.57 | 858,700 | — | — |
| 2024-09-11 | $44.36 | $44.36 | 1,343,400 | — | — |
| 2024-09-10 | $40.72 | $40.72 | 1,024,000 | — | — |
| 2024-09-09 | $37.26 | $37.26 | 1,070,600 | — | — |
| 2024-09-06 | $36.72 | $36.72 | 1,236,600 | — | — |
| 2024-09-05 | $40.02 | $40.02 | 681,200 | — | — |
| 2024-09-04 | $39.55 | $39.55 | 671,200 | — | — |
| 2024-09-03 | $40.96 | $40.96 | 964,500 | — | — |
| 2024-08-30 | $43.24 | $43.24 | 1,057,800 | — | — |
| 2024-08-29 | $44.90 | $44.90 | 576,400 | — | — |
| 2024-08-28 | $44.17 | $44.17 | 569,800 | — | — |
| 2024-08-27 | $45.12 | $45.12 | 620,000 | — | — |
| 2024-08-26 | $43.98 | $43.98 | 568,100 | — | — |
| 2024-08-23 | $43.66 | $43.66 | 613,200 | — | — |
| 2024-08-22 | $42.46 | $42.46 | 454,000 | — | — |
| 2024-08-21 | $44.13 | $44.13 | 416,900 | — | — |
| 2024-08-20 | $42.91 | $42.91 | 601,200 | — | — |
| 2024-08-19 | $44.39 | $44.39 | 879,400 | — | — |
| 2024-08-16 | $43.56 | $43.56 | 718,300 | — | — |
| 2024-08-15 | $45.00 | $45.00 | 966,600 | — | — |
| 2024-08-14 | $42.58 | $42.58 | 754,700 | — | — |
| 2024-08-13 | $44.56 | $44.56 | 467,500 | — | — |
| 2024-08-12 | $42.71 | $42.71 | 786,300 | — | — |
| 2024-08-09 | $43.97 | $43.97 | 944,600 | — | — |
| 2024-08-08 | $45.42 | $45.42 | 875,800 | — | — |
| 2024-08-07 | $44.55 | $44.55 | 1,204,900 | — | — |
| 2024-08-06 | $46.24 | $46.24 | 975,100 | — | — |
| 2024-08-05 | $45.33 | $45.33 | 2,116,400 | — | — |
| 2024-08-02 | $42.97 | $42.97 | 3,735,200 | — | — |
| 2024-08-01 | $53.05 | $53.05 | 1,244,300 | — | — |
| 2024-07-31 | $55.81 | $55.81 | 894,700 | — | — |
| 2024-07-30 | $55.87 | $55.87 | 719,900 | — | — |
| 2024-07-29 | $57.44 | $57.44 | 958,900 | — | — |
| 2024-07-26 | $58.08 | $58.08 | 666,300 | — | — |
| 2024-07-25 | $57.51 | $57.51 | 1,045,400 | — | — |
| 2024-07-24 | $56.05 | $56.05 | 1,144,200 | — | — |
| 2024-07-23 | $58.88 | $58.88 | 835,800 | — | — |
| 2024-07-22 | $56.22 | $56.22 | 1,286,000 | — | — |
| 2024-07-19 | $53.90 | $53.90 | 811,200 | — | — |
| 2024-07-18 | $53.56 | $53.56 | 1,149,900 | — | — |
| 2024-07-17 | $56.22 | $56.22 | 990,300 | — | — |
| 2024-07-16 | $58.66 | $58.66 | 1,282,100 | — | — |
| 2024-07-15 | $56.15 | $56.15 | 1,150,900 | — | — |
| 2024-07-12 | $53.44 | $53.44 | 680,900 | — | — |
| 2024-07-11 | $52.48 | $52.48 | 920,600 | — | — |
| 2024-07-10 | $50.99 | $50.99 | 812,200 | — | — |
| 2024-07-09 | $50.50 | $50.50 | 715,400 | — | — |
| 2024-07-08 | $48.95 | $48.95 | 554,400 | — | — |
| 2024-07-05 | $48.47 | $48.47 | 363,500 | — | — |
| 2024-07-03 | $48.00 | $48.00 | 385,900 | — | — |
| 2024-07-02 | $47.32 | $47.32 | 923,600 | — | — |
| 2024-07-01 | $48.93 | $48.93 | 1,126,400 | — | — |
| 2024-06-28 | $49.28 | $49.28 | 3,708,900 | — | — |
| 2024-06-27 | $47.48 | $47.48 | 725,700 | — | — |
| 2024-06-26 | $46.47 | $46.47 | 910,800 | — | — |
| 2024-06-25 | $47.83 | $47.83 | 607,100 | — | — |
| 2024-06-24 | $49.26 | $49.26 | 751,200 | — | — |
| 2024-06-21 | $50.97 | $50.97 | 2,504,000 | — | — |
| 2024-06-20 | $48.74 | $48.74 | 887,900 | — | — |
| 2024-06-18 | $50.56 | $50.56 | 837,900 | — | — |
| 2024-06-17 | $49.00 | $49.00 | 1,302,500 | — | — |
| 2024-06-14 | $49.84 | $49.84 | 968,200 | — | — |
| 2024-06-13 | $52.03 | $52.03 | 1,033,500 | — | — |
| 2024-06-12 | $52.44 | $52.44 | 1,679,900 | — | — |
| 2024-06-11 | $51.59 | $51.59 | 967,000 | — | — |
| 2024-06-10 | $50.01 | $50.01 | 969,800 | — | — |
| 2024-06-07 | $50.46 | $50.46 | 1,039,900 | — | — |
| 2024-06-06 | $53.00 | $53.00 | 1,481,900 | — | — |
| 2024-06-05 | $52.83 | $52.83 | 2,463,600 | — | — |
| 2024-06-04 | $46.98 | $46.98 | 1,377,800 | — | — |
| 2024-06-03 | $44.01 | $44.01 | 1,654,200 | — | — |
| 2024-05-31 | $41.90 | $41.90 | 1,395,400 | — | — |
| 2024-05-30 | $40.83 | $40.83 | 662,200 | — | — |
| 2024-05-29 | $40.69 | $40.69 | 819,900 | — | — |
| 2024-05-28 | $42.44 | $42.44 | 1,132,800 | — | — |
| 2024-05-24 | $42.23 | $42.23 | 702,600 | — | — |
| 2024-05-23 | $41.36 | $41.36 | 847,300 | — | — |
| 2024-05-22 | $43.09 | $43.09 | 824,400 | — | — |
| 2024-05-21 | $44.04 | $44.04 | 702,100 | — | — |
| 2024-05-20 | $44.87 | $44.87 | 863,000 | — | — |
| 2024-05-17 | $47.01 | $47.01 | 649,400 | — | — |
| 2024-05-16 | $46.50 | $46.50 | 736,200 | — | — |
| 2024-05-15 | $48.36 | $48.36 | 1,077,000 | — | — |
| 2024-05-14 | $48.13 | $48.13 | 1,354,500 | — | — |
| 2024-05-13 | $47.43 | $47.43 | 1,697,600 | — | — |
| 2024-05-10 | $42.37 | $42.37 | 938,800 | — | — |
| 2024-05-09 | $43.20 | $43.20 | 855,100 | — | — |
| 2024-05-08 | $41.40 | $41.40 | 1,250,200 | — | — |
| 2024-05-07 | $43.13 | $43.13 | 1,808,200 | — | — |
| 2024-05-06 | $44.67 | $44.67 | 2,113,300 | — | — |
| 2024-05-03 | $41.21 | $41.21 | 4,458,400 | — | — |
| 2024-05-02 | $32.01 | $32.01 | 1,120,300 | — | — |
| 2024-05-01 | $31.96 | $31.96 | 1,373,100 | — | — |
| 2024-04-30 | $31.23 | $31.23 | 1,053,200 | — | — |
| 2024-04-29 | $32.03 | $32.03 | 745,700 | — | — |
| 2024-04-26 | $31.54 | $31.54 | 644,400 | — | — |
| 2024-04-25 | $31.08 | $31.08 | 1,234,600 | — | — |
| 2024-04-24 | $30.75 | $30.75 | 1,402,200 | — | — |
| 2024-04-23 | $31.50 | $31.50 | 1,065,600 | — | — |
| 2024-04-22 | $29.45 | $29.45 | 935,700 | — | — |
| 2024-04-19 | $27.95 | $27.95 | 1,089,800 | — | — |
| 2024-04-18 | $28.36 | $28.36 | 807,700 | — | — |
| 2024-04-17 | $28.57 | $28.57 | 837,800 | — | — |
| 2024-04-16 | $28.61 | $28.61 | 871,000 | — | — |
| 2024-04-15 | $29.24 | $29.24 | 864,300 | — | — |
| 2024-04-12 | $30.68 | $30.68 | 1,092,000 | — | — |
| 2024-04-11 | $32.68 | $32.68 | 609,000 | — | — |
| 2024-04-10 | $31.86 | $31.86 | 704,800 | — | — |
| 2024-04-09 | $33.73 | $33.73 | 602,300 | — | — |
| 2024-04-08 | $32.97 | $32.97 | 513,800 | — | — |
| 2024-04-05 | $32.61 | $32.61 | 630,900 | — | — |
| 2024-04-04 | $31.98 | $31.98 | 701,800 | — | — |
| 2024-04-03 | $33.34 | $33.34 | 692,000 | — | — |
| 2024-04-02 | $32.92 | $32.92 | 991,400 | — | — |
| 2024-04-01 | $34.41 | $34.41 | 911,600 | — | — |
| 2024-03-28 | $34.31 | $34.31 | 1,187,700 | — | — |
| 2024-03-27 | $34.48 | $34.48 | 514,200 | — | — |
| 2024-03-26 | $33.75 | $33.75 | 637,100 | — | — |
| 2024-03-25 | $34.23 | $34.23 | 535,500 | — | — |
| 2024-03-22 | $34.60 | $34.60 | 651,500 | — | — |
| 2024-03-21 | $36.03 | $36.03 | 645,300 | — | — |
| 2024-03-20 | $35.41 | $35.41 | 566,400 | — | — |
| 2024-03-19 | $33.81 | $33.81 | 441,500 | — | — |
| 2024-03-18 | $33.83 | $33.83 | 634,200 | — | — |
| 2024-03-15 | $33.64 | $33.64 | 1,005,600 | — | — |
| 2024-03-14 | $34.56 | $34.56 | 789,800 | — | — |
| 2024-03-13 | $35.54 | $35.54 | 728,900 | — | — |
| 2024-03-12 | $34.80 | $34.80 | 759,300 | — | — |
| 2024-03-11 | $36.86 | $36.86 | 490,600 | — | — |
| 2024-03-08 | $37.57 | $37.57 | 617,100 | — | — |
| 2024-03-07 | $37.99 | $37.99 | 618,500 | — | — |
| 2024-03-06 | $38.08 | $38.08 | 791,900 | — | — |
| 2024-03-05 | $36.79 | $36.79 | 803,600 | — | — |
| 2024-03-04 | $38.24 | $38.24 | 1,128,300 | — | — |
| 2024-03-01 | $38.89 | $38.89 | 1,005,600 | — | — |
| 2024-02-29 | $39.29 | $39.29 | 915,500 | — | — |
| 2024-02-28 | $40.25 | $40.25 | 586,100 | — | — |
| 2024-02-27 | $40.99 | $40.99 | 919,700 | — | — |
| 2024-02-26 | $40.59 | $40.59 | 834,000 | — | — |
| 2024-02-23 | $38.20 | $38.20 | 597,400 | — | — |
| 2024-02-22 | $38.62 | $38.62 | 801,700 | — | — |
| 2024-02-21 | $38.36 | $38.36 | 797,700 | — | — |
| 2024-02-20 | $39.51 | $39.51 | 802,500 | — | — |
| 2024-02-16 | $40.89 | $40.89 | 949,800 | — | — |
| 2024-02-15 | $41.50 | $41.50 | 1,520,100 | — | — |
| 2024-02-14 | $39.85 | $39.85 | 920,100 | — | — |
| 2024-02-13 | $37.01 | $37.01 | 1,855,000 | — | — |
| 2024-02-12 | $40.61 | $40.61 | 1,715,600 | — | — |
| 2024-02-09 | $38.19 | $38.19 | 929,700 | — | — |
| 2024-02-08 | $36.51 | $36.51 | 772,100 | — | — |
| 2024-02-07 | $34.97 | $34.97 | 886,400 | — | — |
| 2024-02-06 | $36.97 | $36.97 | 1,279,700 | — | — |
| 2024-02-05 | $36.41 | $36.41 | 1,153,400 | — | — |
| 2024-02-02 | $36.59 | $36.59 | 2,060,700 | — | — |
| 2024-02-01 | $33.26 | $33.26 | 1,680,300 | — | — |
| 2024-01-31 | $32.40 | $32.40 | 1,308,900 | — | — |
| 2024-01-30 | $33.20 | $33.20 | 1,072,300 | — | — |
| 2024-01-29 | $34.77 | $34.77 | 714,200 | — | — |
| 2024-01-26 | $32.28 | $32.28 | 549,700 | — | — |
| 2024-01-25 | $32.42 | $32.42 | 825,700 | — | — |
| 2024-01-24 | $32.67 | $32.67 | 662,900 | — | — |
| 2024-01-23 | $34.40 | $34.40 | 966,000 | — | — |
| 2024-01-22 | $34.76 | $34.76 | 911,800 | — | — |
| 2024-01-19 | $33.60 | $33.60 | 854,500 | — | — |
| 2024-01-18 | $33.85 | $33.85 | 1,309,100 | — | — |
| 2024-01-17 | $34.84 | $34.84 | 1,159,400 | — | — |
| 2024-01-16 | $35.27 | $35.27 | 968,800 | — | — |
| 2024-01-12 | $36.12 | $36.12 | 896,500 | — | — |
| 2024-01-11 | $35.84 | $35.84 | 1,188,700 | — | — |
| 2024-01-10 | $36.58 | $36.58 | 1,424,400 | — | — |
| 2024-01-09 | $37.15 | $37.15 | 1,081,500 | — | — |
| 2024-01-08 | $34.98 | $34.98 | 943,300 | — | — |
| 2024-01-05 | $33.98 | $33.98 | 720,000 | — | — |
| 2024-01-04 | $33.56 | $33.56 | 880,900 | — | — |
| 2024-01-03 | $32.53 | $32.53 | 1,284,400 | — | — |
| 2024-01-02 | $34.64 | $34.64 | 1,687,800 | — | — |