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
- 2020-12-16 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 | $61.57 | $61.57 | 3,642,700 | — | — |
| 2024-12-30 | $63.32 | $63.32 | 5,127,200 | — | — |
| 2024-12-27 | $67.98 | $67.98 | 3,995,400 | — | — |
| 2024-12-26 | $72.03 | $72.03 | 4,009,400 | — | — |
| 2024-12-24 | $68.51 | $68.51 | 2,111,700 | — | — |
| 2024-12-23 | $68.00 | $68.00 | 3,568,400 | — | — |
| 2024-12-20 | $68.40 | $68.40 | 6,642,100 | — | — |
| 2024-12-19 | $67.23 | $67.23 | 7,778,200 | — | — |
| 2024-12-18 | $73.32 | $73.32 | 8,769,600 | — | — |
| 2024-12-17 | $82.99 | $82.99 | 3,718,300 | — | — |
| 2024-12-16 | $83.91 | $83.91 | 5,700,900 | — | — |
| 2024-12-13 | $84.46 | $84.46 | 13,372,800 | — | — |
| 2024-12-12 | $77.08 | $77.08 | 9,145,100 | — | — |
| 2024-12-11 | $78.40 | $78.40 | 4,514,700 | — | — |
| 2024-12-10 | $74.02 | $74.02 | 6,343,600 | — | — |
| 2024-12-09 | $76.39 | $76.39 | 5,170,600 | — | — |
| 2024-12-06 | $77.16 | $77.16 | 4,714,900 | — | — |
| 2024-12-05 | $73.41 | $73.41 | 3,572,000 | — | — |
| 2024-12-04 | $74.63 | $74.63 | 5,898,900 | — | — |
| 2024-12-03 | $72.78 | $72.78 | 9,166,600 | — | — |
| 2024-12-02 | $67.39 | $67.39 | 12,619,000 | — | — |
| 2024-11-29 | $78.79 | $78.79 | 2,318,400 | — | — |
| 2024-11-27 | $78.43 | $78.43 | 5,326,900 | — | — |
| 2024-11-26 | $78.51 | $78.51 | 5,729,400 | — | — |
| 2024-11-25 | $79.52 | $79.52 | 9,615,000 | — | — |
| 2024-11-22 | $74.06 | $74.06 | 5,652,500 | — | — |
| 2024-11-21 | $71.43 | $71.43 | 6,850,400 | — | — |
| 2024-11-20 | $70.40 | $70.40 | 5,278,500 | — | — |
| 2024-11-19 | $71.11 | $71.11 | 5,299,900 | — | — |
| 2024-11-18 | $68.27 | $68.27 | 7,773,300 | — | — |
| 2024-11-15 | $68.36 | $68.36 | 6,473,200 | — | — |
| 2024-11-14 | $67.39 | $67.39 | 5,727,600 | — | — |
| 2024-11-13 | $67.80 | $67.80 | 11,270,200 | — | — |
| 2024-11-12 | $69.43 | $69.43 | 19,378,400 | — | — |
| 2024-11-11 | $77.48 | $77.48 | 16,474,200 | — | — |
| 2024-11-08 | $81.00 | $81.00 | 39,961,500 | — | — |
| 2024-11-07 | $55.47 | $55.47 | 12,705,500 | — | — |
| 2024-11-06 | $53.98 | $53.98 | 7,246,200 | — | — |
| 2024-11-05 | $50.60 | $50.60 | 6,668,200 | — | — |
| 2024-11-04 | $47.24 | $47.24 | 3,009,200 | — | — |
| 2024-11-01 | $48.48 | $48.48 | 3,719,200 | — | — |
| 2024-10-31 | $48.68 | $48.68 | 3,463,900 | — | — |
| 2024-10-30 | $51.13 | $51.13 | 4,680,500 | — | — |
| 2024-10-29 | $50.42 | $50.42 | 6,514,600 | — | — |
| 2024-10-28 | $51.98 | $51.98 | 5,378,900 | — | — |
| 2024-10-25 | $50.58 | $50.58 | 4,281,500 | — | — |
| 2024-10-24 | $51.09 | $51.09 | 7,154,200 | — | — |
| 2024-10-23 | $49.75 | $49.75 | 5,246,700 | — | — |
| 2024-10-22 | $51.96 | $51.96 | 4,576,200 | — | — |
| 2024-10-21 | $52.54 | $52.54 | 5,419,700 | — | — |
| 2024-10-18 | $53.13 | $53.13 | 6,312,000 | — | — |
| 2024-10-17 | $52.05 | $52.05 | 6,905,000 | — | — |
| 2024-10-16 | $54.38 | $54.38 | 7,322,500 | — | — |
| 2024-10-15 | $52.91 | $52.91 | 12,481,400 | — | — |
| 2024-10-14 | $54.07 | $54.07 | 20,097,200 | — | — |
| 2024-10-11 | $47.02 | $47.02 | 8,278,300 | — | — |
| 2024-10-10 | $43.18 | $43.18 | 5,360,700 | — | — |
| 2024-10-09 | $43.03 | $43.03 | 5,151,100 | — | — |
| 2024-10-08 | $42.89 | $42.89 | 6,913,300 | — | — |
| 2024-10-07 | $41.02 | $41.02 | 6,121,000 | — | — |
| 2024-10-04 | $41.30 | $41.30 | 7,917,800 | — | — |
| 2024-10-03 | $38.94 | $38.94 | 3,760,700 | — | — |
| 2024-10-02 | $38.94 | $38.94 | 4,641,600 | — | — |
| 2024-10-01 | $37.78 | $37.78 | 5,213,200 | — | — |
| 2024-09-30 | $40.01 | $40.01 | 4,445,100 | — | — |
| 2024-09-27 | $40.85 | $40.85 | 6,802,300 | — | — |
| 2024-09-26 | $40.89 | $40.89 | 8,443,400 | — | — |
| 2024-09-25 | $39.55 | $39.55 | 11,813,900 | — | — |
| 2024-09-24 | $37.64 | $37.64 | 6,558,400 | — | — |
| 2024-09-23 | $38.53 | $38.53 | 5,796,000 | — | — |
| 2024-09-20 | $39.74 | $39.74 | 7,024,100 | — | — |
| 2024-09-19 | $40.00 | $40.00 | 10,618,400 | — | — |
| 2024-09-18 | $38.31 | $38.31 | 11,575,700 | — | — |
| 2024-09-17 | $37.69 | $37.69 | 14,279,500 | — | — |
| 2024-09-16 | $35.12 | $35.12 | 17,769,800 | — | — |
| 2024-09-13 | $38.03 | $38.03 | 5,833,200 | — | — |
| 2024-09-12 | $36.09 | $36.09 | 5,006,800 | — | — |
| 2024-09-11 | $35.14 | $35.14 | 4,728,800 | — | — |
| 2024-09-10 | $33.66 | $33.66 | 6,608,400 | — | — |
| 2024-09-09 | $35.19 | $35.19 | 4,102,100 | — | — |
| 2024-09-06 | $34.40 | $34.40 | 6,141,700 | — | — |
| 2024-09-05 | $35.72 | $35.72 | 4,876,400 | — | — |
| 2024-09-04 | $36.33 | $36.33 | 6,294,800 | — | — |
| 2024-09-03 | $38.26 | $38.26 | 5,917,800 | — | — |
| 2024-08-30 | $42.50 | $42.50 | 5,167,900 | — | — |
| 2024-08-29 | $42.80 | $42.80 | 7,338,200 | — | — |
| 2024-08-28 | $42.08 | $42.08 | 6,221,400 | — | — |
| 2024-08-27 | $44.11 | $44.11 | 6,034,100 | — | — |
| 2024-08-26 | $43.15 | $43.15 | 6,659,600 | — | — |
| 2024-08-23 | $42.00 | $42.00 | 8,195,100 | — | — |
| 2024-08-22 | $39.71 | $39.71 | 6,088,500 | — | — |
| 2024-08-21 | $40.64 | $40.64 | 6,815,000 | — | — |
| 2024-08-20 | $38.38 | $38.38 | 6,722,600 | — | — |
| 2024-08-19 | $40.47 | $40.47 | 9,250,700 | — | — |
| 2024-08-16 | $36.81 | $36.81 | 7,619,000 | — | — |
| 2024-08-15 | $36.59 | $36.59 | 7,388,800 | — | — |
| 2024-08-14 | $36.08 | $36.08 | 7,122,700 | — | — |
| 2024-08-13 | $37.83 | $37.83 | 9,445,000 | — | — |
| 2024-08-12 | $34.18 | $34.18 | 8,275,200 | — | — |
| 2024-08-09 | $36.25 | $36.25 | 17,062,500 | — | — |
| 2024-08-08 | $34.21 | $34.21 | 12,796,600 | — | — |
| 2024-08-07 | $33.30 | $33.30 | 46,522,500 | — | — |
| 2024-08-06 | $23.87 | $23.87 | 8,194,700 | — | — |
| 2024-08-05 | $23.82 | $23.82 | 8,130,900 | — | — |
| 2024-08-02 | $23.76 | $23.76 | 5,209,000 | — | — |
| 2024-08-01 | $25.40 | $25.40 | 7,176,100 | — | — |
| 2024-07-31 | $27.93 | $27.93 | 10,318,700 | — | — |
| 2024-07-30 | $26.03 | $26.03 | 4,136,500 | — | — |
| 2024-07-29 | $26.05 | $26.05 | 4,393,600 | — | — |
| 2024-07-26 | $26.11 | $26.11 | 3,934,200 | — | — |
| 2024-07-25 | $25.76 | $25.76 | 4,412,500 | — | — |
| 2024-07-24 | $25.02 | $25.02 | 5,783,700 | — | — |
| 2024-07-23 | $27.63 | $27.63 | 2,726,000 | — | — |
| 2024-07-22 | $27.65 | $27.65 | 4,255,600 | — | — |
| 2024-07-19 | $27.79 | $27.79 | 4,627,200 | — | — |
| 2024-07-18 | $28.41 | $28.41 | 8,455,300 | — | — |
| 2024-07-17 | $30.91 | $30.91 | 7,486,000 | — | — |
| 2024-07-16 | $31.96 | $31.96 | 9,564,500 | — | — |
| 2024-07-15 | $29.96 | $29.96 | 15,678,200 | — | — |
| 2024-07-12 | $27.11 | $27.11 | 6,053,500 | — | — |
| 2024-07-11 | $26.92 | $26.92 | 8,725,200 | — | — |
| 2024-07-10 | $24.82 | $24.82 | 3,635,200 | — | — |
| 2024-07-09 | $24.24 | $24.24 | 3,480,800 | — | — |
| 2024-07-08 | $23.22 | $23.22 | 2,838,500 | — | — |
| 2024-07-05 | $23.20 | $23.20 | 2,638,000 | — | — |
| 2024-07-03 | $23.07 | $23.07 | 1,642,400 | — | — |
| 2024-07-02 | $22.97 | $22.97 | 2,932,700 | — | — |
| 2024-07-01 | $22.90 | $22.90 | 2,982,800 | — | — |
| 2024-06-28 | $23.59 | $23.59 | 4,183,100 | — | — |
| 2024-06-27 | $23.61 | $23.61 | 2,833,700 | — | — |
| 2024-06-26 | $23.00 | $23.00 | 3,214,500 | — | — |
| 2024-06-25 | $22.56 | $22.56 | 3,194,900 | — | — |
| 2024-06-24 | $23.22 | $23.22 | 4,902,300 | — | — |
| 2024-06-21 | $21.64 | $21.64 | 4,077,100 | — | — |
| 2024-06-20 | $21.88 | $21.88 | 4,180,900 | — | — |
| 2024-06-18 | $22.22 | $22.22 | 3,039,400 | — | — |
| 2024-06-17 | $22.39 | $22.39 | 4,318,600 | — | — |
| 2024-06-14 | $22.39 | $22.39 | 4,503,300 | — | — |
| 2024-06-13 | $23.07 | $23.07 | 8,039,800 | — | — |
| 2024-06-12 | $24.98 | $24.98 | 11,141,200 | — | — |
| 2024-06-11 | $24.32 | $24.32 | 3,114,400 | — | — |
| 2024-06-10 | $23.82 | $23.82 | 3,476,100 | — | — |
| 2024-06-07 | $24.59 | $24.59 | 7,148,000 | — | — |
| 2024-06-06 | $26.87 | $26.87 | 4,295,200 | — | — |
| 2024-06-05 | $26.43 | $26.43 | 6,303,000 | — | — |
| 2024-06-04 | $24.51 | $24.51 | 4,209,700 | — | — |
| 2024-06-03 | $24.12 | $24.12 | 3,884,000 | — | — |
| 2024-05-31 | $24.72 | $24.72 | 4,510,100 | — | — |
| 2024-05-30 | $24.28 | $24.28 | 3,229,100 | — | — |
| 2024-05-29 | $23.32 | $23.32 | 2,797,500 | — | — |
| 2024-05-28 | $23.51 | $23.51 | 2,273,200 | — | — |
| 2024-05-24 | $23.35 | $23.35 | 2,572,400 | — | — |
| 2024-05-23 | $23.16 | $23.16 | 4,553,700 | — | — |
| 2024-05-22 | $24.33 | $24.33 | 3,379,900 | — | — |
| 2024-05-21 | $24.70 | $24.70 | 3,319,100 | — | — |
| 2024-05-20 | $25.56 | $25.56 | 3,784,700 | — | — |
| 2024-05-17 | $25.41 | $25.41 | 4,407,300 | — | — |
| 2024-05-16 | $25.61 | $25.61 | 6,334,500 | — | — |
| 2024-05-15 | $28.11 | $28.11 | 6,932,700 | — | — |
| 2024-05-14 | $28.59 | $28.59 | 11,488,200 | — | — |
| 2024-05-13 | $27.43 | $27.43 | 9,346,300 | — | — |
| 2024-05-10 | $25.40 | $25.40 | 5,377,100 | — | — |
| 2024-05-09 | $26.17 | $26.17 | 10,308,800 | — | — |
| 2024-05-08 | $23.11 | $23.11 | 12,077,000 | — | — |
| 2024-05-07 | $24.47 | $24.47 | 9,331,400 | — | — |
| 2024-05-06 | $25.75 | $25.75 | 6,343,600 | — | — |
| 2024-05-03 | $24.15 | $24.15 | 4,310,800 | — | — |
| 2024-05-02 | $23.51 | $23.51 | 2,500,300 | — | — |
| 2024-05-01 | $22.87 | $22.87 | 4,999,200 | — | — |
| 2024-04-30 | $22.13 | $22.13 | 2,383,700 | — | — |
| 2024-04-29 | $23.04 | $23.04 | 2,409,500 | — | — |
| 2024-04-26 | $23.46 | $23.46 | 3,596,300 | — | — |
| 2024-04-25 | $22.83 | $22.83 | 2,874,100 | — | — |
| 2024-04-24 | $23.12 | $23.12 | 2,224,900 | — | — |
| 2024-04-23 | $22.94 | $22.94 | 5,408,500 | — | — |
| 2024-04-22 | $22.08 | $22.08 | 3,101,500 | — | — |
| 2024-04-19 | $21.87 | $21.87 | 3,757,800 | — | — |
| 2024-04-18 | $22.31 | $22.31 | 3,023,100 | — | — |
| 2024-04-17 | $22.44 | $22.44 | 3,042,200 | — | — |
| 2024-04-16 | $22.54 | $22.54 | 4,863,100 | — | — |
| 2024-04-15 | $21.94 | $21.94 | 4,968,600 | — | — |
| 2024-04-12 | $23.82 | $23.82 | 3,926,500 | — | — |
| 2024-04-11 | $24.75 | $24.75 | 3,186,800 | — | — |
| 2024-04-10 | $24.43 | $24.43 | 5,455,900 | — | — |
| 2024-04-09 | $26.27 | $26.27 | 3,384,400 | — | — |
| 2024-04-08 | $25.29 | $25.29 | 2,651,600 | — | — |
| 2024-04-05 | $24.66 | $24.66 | 3,015,500 | — | — |
| 2024-04-04 | $25.10 | $25.10 | 4,076,900 | — | — |
| 2024-04-03 | $26.29 | $26.29 | 2,783,600 | — | — |
| 2024-04-02 | $25.74 | $25.74 | 4,064,700 | — | — |
| 2024-04-01 | $26.43 | $26.43 | 4,405,500 | — | — |
| 2024-03-28 | $26.89 | $26.89 | 6,126,000 | — | — |
| 2024-03-27 | $28.17 | $28.17 | 5,573,200 | — | — |
| 2024-03-26 | $26.58 | $26.58 | 5,632,600 | — | — |
| 2024-03-25 | $26.11 | $26.11 | 2,709,800 | — | — |
| 2024-03-22 | $26.00 | $26.00 | 3,978,400 | — | — |
| 2024-03-21 | $26.34 | $26.34 | 7,841,700 | — | — |
| 2024-03-20 | $26.56 | $26.56 | 6,644,700 | — | — |
| 2024-03-19 | $24.18 | $24.18 | 2,619,400 | — | — |
| 2024-03-18 | $24.14 | $24.14 | 3,379,000 | — | — |
| 2024-03-15 | $23.63 | $23.63 | 4,360,300 | — | — |
| 2024-03-14 | $23.25 | $23.25 | 7,536,400 | — | — |
| 2024-03-13 | $25.15 | $25.15 | 3,854,600 | — | — |
| 2024-03-12 | $25.30 | $25.30 | 3,844,900 | — | — |
| 2024-03-11 | $26.27 | $26.27 | 4,641,000 | — | — |
| 2024-03-08 | $27.34 | $27.34 | 8,652,600 | — | — |
| 2024-03-07 | $26.36 | $26.36 | 4,313,300 | — | — |
| 2024-03-06 | $25.99 | $25.99 | 7,033,100 | — | — |
| 2024-03-05 | $24.41 | $24.41 | 4,519,700 | — | — |
| 2024-03-04 | $25.43 | $25.43 | 4,514,000 | — | — |
| 2024-03-01 | $26.32 | $26.32 | 4,789,700 | — | — |
| 2024-02-29 | $25.75 | $25.75 | 5,034,600 | — | — |
| 2024-02-28 | $25.52 | $25.52 | 5,372,900 | — | — |
| 2024-02-27 | $26.22 | $26.22 | 5,875,100 | — | — |
| 2024-02-26 | $25.37 | $25.37 | 5,710,600 | — | — |
| 2024-02-23 | $24.24 | $24.24 | 4,804,900 | — | — |
| 2024-02-22 | $24.47 | $24.47 | 6,094,500 | — | — |
| 2024-02-21 | $24.51 | $24.51 | 6,427,400 | — | — |
| 2024-02-20 | $25.54 | $25.54 | 7,274,200 | — | — |
| 2024-02-16 | $26.19 | $26.19 | 9,675,900 | — | — |
| 2024-02-15 | $27.11 | $27.11 | 9,448,700 | — | — |
| 2024-02-14 | $26.46 | $26.46 | 28,193,600 | — | — |
| 2024-02-13 | $32.92 | $32.92 | 14,968,900 | — | — |
| 2024-02-12 | $35.47 | $35.47 | 10,121,500 | — | — |
| 2024-02-09 | $33.90 | $33.90 | 9,509,400 | — | — |
| 2024-02-08 | $34.31 | $34.31 | 8,712,100 | — | — |
| 2024-02-07 | $32.42 | $32.42 | 6,526,200 | — | — |
| 2024-02-06 | $33.30 | $33.30 | 7,100,700 | — | — |
| 2024-02-05 | $31.99 | $31.99 | 5,244,300 | — | — |
| 2024-02-02 | $32.70 | $32.70 | 6,219,300 | — | — |
| 2024-02-01 | $32.30 | $32.30 | 7,200,700 | — | — |
| 2024-01-31 | $31.76 | $31.76 | 10,103,800 | — | — |
| 2024-01-30 | $33.57 | $33.57 | 8,540,300 | — | — |
| 2024-01-29 | $35.62 | $35.62 | 10,181,500 | — | — |
| 2024-01-26 | $32.62 | $32.62 | 9,407,400 | — | — |
| 2024-01-25 | $33.23 | $33.23 | 9,114,600 | — | — |
| 2024-01-24 | $33.67 | $33.67 | 12,746,700 | — | — |
| 2024-01-23 | $35.08 | $35.08 | 8,080,900 | — | — |
| 2024-01-22 | $36.04 | $36.04 | 15,981,200 | — | — |
| 2024-01-19 | $32.69 | $32.69 | 8,299,700 | — | — |
| 2024-01-18 | $31.14 | $31.14 | 7,162,600 | — | — |
| 2024-01-17 | $31.06 | $31.06 | 7,001,000 | — | — |
| 2024-01-16 | $30.45 | $30.45 | 8,079,600 | — | — |
| 2024-01-12 | $31.95 | $31.95 | 8,460,300 | — | — |
| 2024-01-11 | $33.23 | $33.23 | 11,078,100 | — | — |
| 2024-01-10 | $35.57 | $35.57 | 11,727,000 | — | — |
| 2024-01-09 | $34.86 | $34.86 | 6,007,700 | — | — |
| 2024-01-08 | $35.54 | $35.54 | 8,228,300 | — | — |
| 2024-01-05 | $33.24 | $33.24 | 7,730,000 | — | — |
| 2024-01-04 | $33.95 | $33.95 | 7,417,500 | — | — |
| 2024-01-03 | $34.81 | $34.81 | 10,007,600 | — | — |
| 2024-01-02 | $38.80 | $38.80 | 8,003,500 | — | — |