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
- 2024-04-12 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 | $49.88 | $50.27 | 1,103,700 | — | — |
| 2024-12-30 | $50.16 | $50.56 | 1,054,000 | — | — |
| 2024-12-27 | $50.41 | $50.81 | 976,900 | — | — |
| 2024-12-26 | $51.12 | $51.52 | 926,900 | — | — |
| 2024-12-24 | $50.89 | $51.29 | 98,600 | — | — |
| 2024-12-23 | $50.62 | $51.02 | 500,000 | — | — |
| 2024-12-20 | $50.89 | $51.29 | 1,950,800 | — | — |
| 2024-12-19 | $49.45 | $49.84 | 587,300 | — | — |
| 2024-12-18 | $49.85 | $50.24 | 676,300 | — | — |
| 2024-12-17 | $50.94 | $51.34 | 469,600 | — | — |
| 2024-12-16 | $51.50 | $51.91 | 395,800 | — | — |
| 2024-12-13 | $50.84 | $51.24 | 380,200 | — | — |
| 2024-12-12 | $51.30 | $51.70 | 500,000 | — | — |
| 2024-12-11 | $51.17 | $51.57 | 692,900 | — | — |
| 2024-12-10 | $52.31 | $52.72 | 500,400 | — | — |
| 2024-12-09 | $52.34 | $52.75 | 671,900 | — | — |
| 2024-12-06 | $53.35 | $53.77 | 522,300 | — | — |
| 2024-12-05 | $53.64 | $54.06 | 747,200 | — | — |
| 2024-12-04 | $54.13 | $54.56 | 445,600 | — | — |
| 2024-12-03 | $53.04 | $53.46 | 461,000 | — | — |
| 2024-12-02 | $52.82 | $53.24 | 319,500 | — | — |
| 2024-11-29 | $53.73 | $54.15 | 218,700 | — | — |
| 2024-11-27 | $53.65 | $53.95 | 374,200 | — | — |
| 2024-11-26 | $54.38 | $54.68 | 590,800 | — | — |
| 2024-11-25 | $55.30 | $55.61 | 1,012,100 | — | — |
| 2024-11-22 | $54.04 | $54.34 | 638,500 | — | — |
| 2024-11-21 | $53.12 | $53.41 | 563,100 | — | — |
| 2024-11-20 | $52.82 | $53.11 | 632,200 | — | — |
| 2024-11-19 | $51.74 | $52.03 | 783,300 | — | — |
| 2024-11-18 | $50.60 | $50.88 | 748,000 | — | — |
| 2024-11-15 | $49.97 | $50.25 | 586,700 | — | — |
| 2024-11-14 | $49.91 | $50.19 | 465,300 | — | — |
| 2024-11-13 | $50.84 | $51.12 | 722,300 | — | — |
| 2024-11-12 | $50.33 | $50.61 | 852,600 | — | — |
| 2024-11-11 | $51.62 | $51.91 | 601,200 | — | — |
| 2024-11-08 | $51.36 | $51.64 | 676,600 | — | — |
| 2024-11-07 | $50.05 | $50.33 | 1,078,700 | — | — |
| 2024-11-06 | $50.40 | $50.68 | 2,107,500 | — | — |
| 2024-11-05 | $51.54 | $51.83 | 1,322,200 | — | — |
| 2024-11-04 | $51.96 | $52.25 | 806,300 | — | — |
| 2024-11-01 | $51.60 | $51.89 | 558,800 | — | — |
| 2024-10-31 | $51.96 | $52.25 | 536,700 | — | — |
| 2024-10-30 | $52.70 | $52.99 | 309,900 | — | — |
| 2024-10-29 | $52.61 | $52.90 | 528,500 | — | — |
| 2024-10-28 | $52.59 | $52.88 | 335,600 | — | — |
| 2024-10-25 | $52.97 | $53.26 | 290,100 | — | — |
| 2024-10-24 | $52.91 | $53.20 | 302,500 | — | — |
| 2024-10-23 | $53.00 | $53.29 | 278,000 | — | — |
| 2024-10-22 | $53.88 | $54.18 | 501,400 | — | — |
| 2024-10-21 | $52.99 | $53.28 | 306,000 | — | — |
| 2024-10-18 | $53.15 | $53.44 | 327,300 | — | — |
| 2024-10-17 | $53.78 | $54.08 | 381,100 | — | — |
| 2024-10-16 | $54.29 | $54.59 | 718,300 | — | — |
| 2024-10-15 | $53.62 | $53.92 | 605,600 | — | — |
| 2024-10-14 | $53.42 | $53.72 | 637,300 | — | — |
| 2024-10-11 | $52.49 | $52.78 | 588,200 | — | — |
| 2024-10-10 | $51.70 | $51.99 | 519,400 | — | — |
| 2024-10-09 | $51.19 | $51.47 | 890,200 | — | — |
| 2024-10-08 | $50.48 | $50.76 | 571,600 | — | — |
| 2024-10-07 | $50.12 | $50.40 | 592,800 | — | — |
| 2024-10-04 | $50.70 | $50.98 | 1,334,800 | — | — |
| 2024-10-03 | $49.86 | $50.14 | 1,954,700 | — | — |
| 2024-10-02 | $49.23 | $49.50 | 1,271,400 | — | — |
| 2024-10-01 | $49.16 | $49.43 | 1,462,000 | — | — |
| 2024-09-30 | $49.30 | $49.57 | 796,300 | — | — |
| 2024-09-27 | $49.50 | $49.77 | 848,300 | — | — |
| 2024-09-26 | $49.46 | $49.73 | 2,046,200 | — | — |
| 2024-09-25 | $49.46 | $49.73 | 875,900 | — | — |
| 2024-09-24 | $49.32 | $49.59 | 495,800 | — | — |
| 2024-09-23 | $49.29 | $49.56 | 526,400 | — | — |
| 2024-09-20 | $48.50 | $48.77 | 830,200 | — | — |
| 2024-09-19 | $49.79 | $50.07 | 924,200 | — | — |
| 2024-09-18 | $49.38 | $49.65 | 1,011,900 | — | — |
| 2024-09-17 | $48.77 | $49.04 | 825,900 | — | — |
| 2024-09-16 | $49.12 | $49.39 | 969,800 | — | — |
| 2024-09-13 | $48.84 | $49.11 | 1,315,300 | — | — |
| 2024-09-12 | $48.85 | $49.12 | 747,400 | — | — |
| 2024-09-11 | $48.50 | $48.77 | 1,490,600 | — | — |
| 2024-09-10 | $47.60 | $47.86 | 2,203,800 | — | — |
| 2024-09-09 | $49.00 | $49.27 | 3,307,600 | — | — |
| 2024-09-06 | $48.58 | $48.85 | 7,539,000 | — | — |
| 2024-09-05 | $49.90 | $50.18 | 834,000 | — | — |
| 2024-09-04 | $52.30 | $52.59 | 642,200 | — | — |
| 2024-09-03 | $54.10 | $54.40 | 273,000 | — | — |
| 2024-08-30 | $54.54 | $54.84 | 803,400 | — | — |
| 2024-08-29 | $55.15 | $55.33 | 196,400 | — | — |
| 2024-08-28 | $54.54 | $54.72 | 205,100 | — | — |
| 2024-08-27 | $54.82 | $55.00 | 381,000 | — | — |
| 2024-08-26 | $55.01 | $55.19 | 157,500 | — | — |
| 2024-08-23 | $54.61 | $54.79 | 151,900 | — | — |
| 2024-08-22 | $53.91 | $54.09 | 359,600 | — | — |
| 2024-08-21 | $53.21 | $53.38 | 221,000 | — | — |
| 2024-08-20 | $52.95 | $53.12 | 149,500 | — | — |
| 2024-08-19 | $53.55 | $53.72 | 196,000 | — | — |
| 2024-08-16 | $52.04 | $52.21 | 194,100 | — | — |
| 2024-08-15 | $51.84 | $52.01 | 120,100 | — | — |
| 2024-08-14 | $51.31 | $51.48 | 228,600 | — | — |
| 2024-08-13 | $51.46 | $51.63 | 326,600 | — | — |
| 2024-08-12 | $50.04 | $50.20 | 149,000 | — | — |
| 2024-08-09 | $50.21 | $50.37 | 248,800 | — | — |
| 2024-08-08 | $49.85 | $50.01 | 1,515,500 | — | — |
| 2024-08-07 | $49.91 | $50.07 | 392,500 | — | — |
| 2024-08-06 | $49.40 | $49.56 | 402,200 | — | — |
| 2024-08-05 | $49.59 | $49.75 | 345,000 | — | — |
| 2024-08-02 | $50.94 | $51.11 | 455,100 | — | — |
| 2024-08-01 | $51.42 | $51.59 | 633,600 | — | — |
| 2024-07-31 | $50.53 | $50.69 | 766,000 | — | — |
| 2024-07-30 | $45.89 | $46.04 | 522,000 | — | — |
| 2024-07-29 | $45.09 | $45.24 | 448,600 | — | — |
| 2024-07-26 | $45.61 | $45.76 | 323,200 | — | — |
| 2024-07-25 | $44.73 | $44.88 | 332,500 | — | — |
| 2024-07-24 | $44.15 | $44.29 | 420,700 | — | — |
| 2024-07-23 | $44.75 | $44.90 | 205,000 | — | — |
| 2024-07-22 | $44.55 | $44.69 | 304,200 | — | — |
| 2024-07-19 | $44.21 | $44.35 | 212,400 | — | — |
| 2024-07-18 | $44.12 | $44.26 | 320,000 | — | — |
| 2024-07-17 | $44.59 | $44.73 | 560,300 | — | — |
| 2024-07-16 | $45.12 | $45.27 | 338,700 | — | — |
| 2024-07-15 | $43.90 | $44.04 | 318,000 | — | — |
| 2024-07-12 | $43.79 | $43.93 | 490,800 | — | — |
| 2024-07-11 | $44.58 | $44.72 | 715,400 | — | — |
| 2024-07-10 | $43.60 | $43.74 | 205,400 | — | — |
| 2024-07-09 | $43.49 | $43.63 | 453,300 | — | — |
| 2024-07-08 | $43.07 | $43.21 | 1,146,500 | — | — |
| 2024-07-05 | $42.08 | $42.22 | 1,482,800 | — | — |
| 2024-07-03 | $42.99 | $43.13 | 533,500 | — | — |
| 2024-07-02 | $42.76 | $42.90 | 934,500 | — | — |
| 2024-07-01 | $41.97 | $42.11 | 1,687,800 | — | — |
| 2024-06-28 | $42.19 | $42.33 | 1,585,100 | — | — |
| 2024-06-27 | $41.04 | $41.17 | 812,300 | — | — |
| 2024-06-26 | $40.42 | $40.55 | 645,800 | — | — |
| 2024-06-25 | $40.97 | $41.10 | 602,800 | — | — |
| 2024-06-24 | $40.74 | $40.87 | 615,300 | — | — |
| 2024-06-21 | $41.85 | $41.99 | 3,456,100 | — | — |
| 2024-06-20 | $41.50 | $41.63 | 619,400 | — | — |
| 2024-06-18 | $41.30 | $41.43 | 540,500 | — | — |
| 2024-06-17 | $41.25 | $41.38 | 281,400 | — | — |
| 2024-06-14 | $41.40 | $41.53 | 484,400 | — | — |
| 2024-06-13 | $41.52 | $41.66 | 415,400 | — | — |
| 2024-06-12 | $41.02 | $41.15 | 529,300 | — | — |
| 2024-06-11 | $39.02 | $39.15 | 291,400 | — | — |
| 2024-06-10 | $39.23 | $39.36 | 357,400 | — | — |
| 2024-06-07 | $38.87 | $39.00 | 178,400 | — | — |
| 2024-06-06 | $39.77 | $39.90 | 357,200 | — | — |
| 2024-06-05 | $38.91 | $39.04 | 273,500 | — | — |
| 2024-06-04 | $39.19 | $39.32 | 463,200 | — | — |
| 2024-06-03 | $38.19 | $38.31 | 231,500 | — | — |
| 2024-05-31 | $38.57 | $38.57 | 280,700 | — | — |
| 2024-05-30 | $39.84 | $39.84 | 429,200 | — | — |
| 2024-05-29 | $38.64 | $38.64 | 596,000 | — | — |
| 2024-05-28 | $39.93 | $39.93 | 991,700 | — | — |
| 2024-05-24 | $41.99 | $41.99 | 888,500 | — | — |
| 2024-05-23 | $42.06 | $42.06 | 1,330,000 | — | — |
| 2024-05-22 | $40.62 | $40.62 | 492,500 | — | — |
| 2024-05-21 | $40.05 | $40.05 | 1,437,100 | — | — |
| 2024-05-20 | $38.00 | $38.00 | 1,048,000 | — | — |
| 2024-05-17 | $37.20 | $37.20 | 584,700 | — | — |
| 2024-05-16 | $36.99 | $36.99 | 426,900 | — | — |
| 2024-05-15 | $37.17 | $37.17 | 435,000 | — | — |
| 2024-05-14 | $36.70 | $36.70 | 200,500 | — | — |
| 2024-05-13 | $36.61 | $36.61 | 239,200 | — | — |
| 2024-05-10 | $36.68 | $36.68 | 306,600 | — | — |
| 2024-05-09 | $36.56 | $36.56 | 179,400 | — | — |
| 2024-05-08 | $35.76 | $35.76 | 259,600 | — | — |
| 2024-05-07 | $35.81 | $35.81 | 657,500 | — | — |
| 2024-05-06 | $36.07 | $36.07 | 296,000 | — | — |
| 2024-05-03 | $35.40 | $35.40 | 225,500 | — | — |
| 2024-05-02 | $35.15 | $35.15 | 260,300 | — | — |
| 2024-05-01 | $34.85 | $34.85 | 590,300 | — | — |
| 2024-04-30 | $35.10 | $35.10 | 464,300 | — | — |
| 2024-04-29 | $34.92 | $34.92 | 547,500 | — | — |
| 2024-04-26 | $34.02 | $34.02 | 459,400 | — | — |
| 2024-04-25 | $33.89 | $33.89 | 385,000 | — | — |
| 2024-04-24 | $33.95 | $33.95 | 771,000 | — | — |
| 2024-04-23 | $33.65 | $33.65 | 337,600 | — | — |
| 2024-04-22 | $33.61 | $33.61 | 346,200 | — | — |
| 2024-04-19 | $33.85 | $33.85 | 1,086,000 | — | — |
| 2024-04-18 | $33.58 | $33.58 | 3,849,300 | — | — |
| 2024-04-17 | $33.99 | $33.99 | 1,187,500 | — | — |
| 2024-04-16 | $34.83 | $34.83 | 1,600,200 | — | — |
| 2024-04-15 | $35.00 | $35.00 | 3,057,700 | — | — |
| 2024-04-12 | $34.94 | $34.94 | 14,953,800 | — | — |