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
- 2021-05-03 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 | $44.24 | $44.24 | 1,414,900 | — | — |
| 2024-12-30 | $42.88 | $42.88 | 1,609,700 | — | — |
| 2024-12-27 | $41.04 | $41.04 | 1,096,100 | — | — |
| 2024-12-26 | $41.14 | $41.14 | 880,100 | — | — |
| 2024-12-24 | $41.02 | $41.02 | 582,000 | — | — |
| 2024-12-23 | $40.97 | $40.97 | 1,343,200 | — | — |
| 2024-12-20 | $41.22 | $41.22 | 2,563,500 | — | — |
| 2024-12-19 | $40.92 | $40.92 | 1,084,200 | — | — |
| 2024-12-18 | $41.21 | $41.21 | 2,194,400 | — | — |
| 2024-12-17 | $43.09 | $43.09 | 2,216,400 | — | — |
| 2024-12-16 | $42.87 | $42.87 | 2,828,400 | — | — |
| 2024-12-13 | $43.57 | $43.57 | 2,234,600 | — | — |
| 2024-12-12 | $44.16 | $44.16 | 1,140,200 | — | — |
| 2024-12-11 | $45.80 | $45.80 | 1,245,700 | — | — |
| 2024-12-10 | $45.27 | $45.27 | 1,766,900 | — | — |
| 2024-12-09 | $44.72 | $44.72 | 2,348,000 | — | — |
| 2024-12-06 | $41.98 | $41.98 | 2,458,200 | — | — |
| 2024-12-05 | $44.87 | $44.87 | 801,600 | — | — |
| 2024-12-04 | $45.05 | $45.05 | 1,734,500 | — | — |
| 2024-12-03 | $46.49 | $46.49 | 1,823,700 | — | — |
| 2024-12-02 | $46.36 | $46.36 | 1,320,500 | — | — |
| 2024-11-29 | $46.19 | $46.19 | 509,300 | — | — |
| 2024-11-27 | $45.57 | $45.57 | 909,400 | — | — |
| 2024-11-26 | $46.00 | $46.00 | 1,112,500 | — | — |
| 2024-11-25 | $47.60 | $47.60 | 790,000 | — | — |
| 2024-11-22 | $49.39 | $49.39 | 1,525,900 | — | — |
| 2024-11-21 | $47.69 | $47.69 | 3,683,400 | — | — |
| 2024-11-20 | $47.20 | $47.20 | 3,335,800 | — | — |
| 2024-11-19 | $46.41 | $46.41 | 2,735,200 | — | — |
| 2024-11-18 | $48.30 | $48.30 | 1,670,500 | — | — |
| 2024-11-15 | $48.51 | $48.51 | 1,301,800 | — | — |
| 2024-11-14 | $50.61 | $50.61 | 1,649,300 | — | — |
| 2024-11-13 | $49.50 | $49.50 | 1,403,300 | — | — |
| 2024-11-12 | $50.37 | $50.37 | 1,353,600 | — | — |
| 2024-11-11 | $51.19 | $51.19 | 1,243,600 | — | — |
| 2024-11-08 | $50.00 | $50.00 | 1,097,800 | — | — |
| 2024-11-07 | $51.21 | $51.21 | 1,040,200 | — | — |
| 2024-11-06 | $52.27 | $52.27 | 2,052,900 | — | — |
| 2024-11-05 | $49.30 | $49.30 | 1,025,300 | — | — |
| 2024-11-04 | $49.71 | $49.71 | 1,963,300 | — | — |
| 2024-11-01 | $48.43 | $48.43 | 1,702,900 | — | — |
| 2024-10-31 | $50.60 | $50.60 | 4,317,500 | — | — |
| 2024-10-30 | $48.79 | $48.79 | 1,861,900 | — | — |
| 2024-10-29 | $48.51 | $48.51 | 1,262,000 | — | — |
| 2024-10-28 | $49.59 | $49.59 | 1,055,400 | — | — |
| 2024-10-25 | $50.88 | $50.88 | 1,607,600 | — | — |
| 2024-10-24 | $50.46 | $50.46 | 2,019,600 | — | — |
| 2024-10-23 | $49.23 | $49.23 | 1,293,800 | — | — |
| 2024-10-22 | $50.35 | $50.35 | 1,413,900 | — | — |
| 2024-10-21 | $51.27 | $51.27 | 1,108,200 | — | — |
| 2024-10-18 | $51.22 | $51.22 | 1,007,800 | — | — |
| 2024-10-17 | $51.93 | $51.93 | 1,034,700 | — | — |
| 2024-10-16 | $50.51 | $50.51 | 908,900 | — | — |
| 2024-10-15 | $50.26 | $50.26 | 1,056,500 | — | — |
| 2024-10-14 | $52.25 | $52.25 | 764,900 | — | — |
| 2024-10-11 | $52.93 | $52.93 | 939,100 | — | — |
| 2024-10-10 | $53.29 | $53.29 | 1,709,300 | — | — |
| 2024-10-09 | $51.83 | $51.83 | 1,416,800 | — | — |
| 2024-10-08 | $53.87 | $53.87 | 1,006,500 | — | — |
| 2024-10-07 | $56.38 | $56.38 | 1,261,300 | — | — |
| 2024-10-04 | $56.10 | $56.10 | 1,526,800 | — | — |
| 2024-10-03 | $55.91 | $55.91 | 1,137,500 | — | — |
| 2024-10-02 | $55.11 | $55.11 | 1,282,200 | — | — |
| 2024-10-01 | $55.68 | $55.68 | 1,156,200 | — | — |
| 2024-09-30 | $55.75 | $55.75 | 1,460,100 | — | — |
| 2024-09-27 | $56.06 | $56.06 | 1,198,700 | — | — |
| 2024-09-26 | $53.76 | $53.76 | 1,295,600 | — | — |
| 2024-09-25 | $54.86 | $54.86 | 1,420,200 | — | — |
| 2024-09-24 | $56.92 | $56.92 | 1,227,700 | — | — |
| 2024-09-23 | $55.45 | $55.45 | 967,900 | — | — |
| 2024-09-20 | $55.31 | $55.31 | 1,986,200 | — | — |
| 2024-09-19 | $56.21 | $56.21 | 808,500 | — | — |
| 2024-09-18 | $55.65 | $55.65 | 1,310,600 | — | — |
| 2024-09-17 | $56.85 | $56.85 | 1,413,600 | — | — |
| 2024-09-16 | $55.26 | $55.26 | 1,494,000 | — | — |
| 2024-09-13 | $54.38 | $54.38 | 1,116,400 | — | — |
| 2024-09-12 | $54.42 | $54.42 | 1,533,900 | — | — |
| 2024-09-11 | $54.46 | $54.46 | 1,629,900 | — | — |
| 2024-09-10 | $54.61 | $54.61 | 1,477,300 | — | — |
| 2024-09-09 | $56.03 | $56.03 | 1,828,800 | — | — |
| 2024-09-06 | $55.33 | $55.33 | 1,050,400 | — | — |
| 2024-09-05 | $56.97 | $56.97 | 1,208,200 | — | — |
| 2024-09-04 | $56.53 | $56.53 | 1,468,700 | — | — |
| 2024-09-03 | $57.44 | $57.44 | 1,779,600 | — | — |
| 2024-08-30 | $61.06 | $61.06 | 1,418,900 | — | — |
| 2024-08-29 | $60.45 | $60.45 | 961,100 | — | — |
| 2024-08-28 | $60.11 | $60.11 | 1,063,500 | — | — |
| 2024-08-27 | $62.99 | $62.99 | 566,100 | — | — |
| 2024-08-26 | $63.19 | $63.19 | 555,000 | — | — |
| 2024-08-23 | $63.20 | $63.20 | 932,000 | — | — |
| 2024-08-22 | $60.59 | $60.59 | 800,400 | — | — |
| 2024-08-21 | $60.44 | $60.44 | 780,200 | — | — |
| 2024-08-20 | $60.53 | $60.53 | 1,090,900 | — | — |
| 2024-08-19 | $63.05 | $63.05 | 582,700 | — | — |
| 2024-08-16 | $62.91 | $62.91 | 1,007,400 | — | — |
| 2024-08-15 | $63.68 | $63.68 | 1,162,000 | — | — |
| 2024-08-14 | $63.48 | $63.48 | 854,500 | — | — |
| 2024-08-13 | $63.69 | $63.69 | 892,700 | — | — |
| 2024-08-12 | $65.43 | $65.43 | 654,100 | — | — |
| 2024-08-09 | $64.73 | $64.73 | 1,065,300 | — | — |
| 2024-08-08 | $65.29 | $65.29 | 1,045,500 | — | — |
| 2024-08-07 | $62.83 | $62.83 | 924,600 | — | — |
| 2024-08-06 | $62.48 | $62.48 | 1,579,800 | — | — |
| 2024-08-05 | $64.21 | $64.21 | 1,930,200 | — | — |
| 2024-08-02 | $67.77 | $67.77 | 1,508,400 | — | — |
| 2024-08-01 | $73.58 | $73.58 | 3,096,200 | — | — |
| 2024-07-31 | $78.59 | $78.59 | 1,346,200 | — | — |
| 2024-07-30 | $77.41 | $77.41 | 1,116,800 | — | — |
| 2024-07-29 | $77.96 | $77.96 | 629,700 | — | — |
| 2024-07-26 | $79.92 | $79.92 | 774,400 | — | — |
| 2024-07-25 | $79.85 | $79.85 | 1,059,900 | — | — |
| 2024-07-24 | $76.86 | $76.86 | 871,200 | — | — |
| 2024-07-23 | $79.81 | $79.81 | 961,700 | — | — |
| 2024-07-22 | $78.06 | $78.06 | 1,179,300 | — | — |
| 2024-07-19 | $76.47 | $76.47 | 460,700 | — | — |
| 2024-07-18 | $77.31 | $77.31 | 789,700 | — | — |
| 2024-07-17 | $78.81 | $78.81 | 1,181,800 | — | — |
| 2024-07-16 | $79.86 | $79.86 | 1,236,600 | — | — |
| 2024-07-15 | $79.98 | $79.98 | 1,704,800 | — | — |
| 2024-07-12 | $76.76 | $76.76 | 621,200 | — | — |
| 2024-07-11 | $75.50 | $75.50 | 802,900 | — | — |
| 2024-07-10 | $72.91 | $72.91 | 551,100 | — | — |
| 2024-07-09 | $72.43 | $72.43 | 1,395,600 | — | — |
| 2024-07-08 | $73.30 | $73.30 | 932,300 | — | — |
| 2024-07-05 | $73.09 | $73.09 | 663,400 | — | — |
| 2024-07-03 | $73.73 | $73.73 | 480,200 | — | — |
| 2024-07-02 | $73.49 | $73.49 | 698,500 | — | — |
| 2024-07-01 | $71.86 | $71.86 | 761,400 | — | — |
| 2024-06-28 | $74.50 | $74.50 | 2,909,600 | — | — |
| 2024-06-27 | $73.01 | $73.01 | 486,600 | — | — |
| 2024-06-26 | $72.10 | $72.10 | 870,000 | — | — |
| 2024-06-25 | $72.18 | $72.18 | 1,531,400 | — | — |
| 2024-06-24 | $73.06 | $73.06 | 1,696,900 | — | — |
| 2024-06-21 | $72.84 | $72.84 | 2,352,900 | — | — |
| 2024-06-20 | $72.53 | $72.53 | 1,976,100 | — | — |
| 2024-06-18 | $72.35 | $72.35 | 1,853,100 | — | — |
| 2024-06-17 | $72.29 | $72.29 | 616,600 | — | — |
| 2024-06-14 | $72.15 | $72.15 | 1,224,400 | — | — |
| 2024-06-13 | $75.68 | $75.68 | 1,007,500 | — | — |
| 2024-06-12 | $77.58 | $77.58 | 948,300 | — | — |
| 2024-06-11 | $75.90 | $75.90 | 758,400 | — | — |
| 2024-06-10 | $77.06 | $77.06 | 1,661,300 | — | — |
| 2024-06-07 | $71.01 | $71.01 | 408,600 | — | — |
| 2024-06-06 | $70.72 | $70.72 | 576,200 | — | — |
| 2024-06-05 | $71.98 | $71.98 | 928,900 | — | — |
| 2024-06-04 | $71.11 | $71.11 | 1,015,000 | — | — |
| 2024-06-03 | $73.28 | $73.28 | 1,208,400 | — | — |
| 2024-05-31 | $77.40 | $77.40 | 711,600 | — | — |
| 2024-05-30 | $75.55 | $75.55 | 607,500 | — | — |
| 2024-05-29 | $74.62 | $74.62 | 678,700 | — | — |
| 2024-05-28 | $75.78 | $75.78 | 741,500 | — | — |
| 2024-05-24 | $72.99 | $72.99 | 730,500 | — | — |
| 2024-05-23 | $73.80 | $73.80 | 670,400 | — | — |
| 2024-05-22 | $75.21 | $75.21 | 567,000 | — | — |
| 2024-05-21 | $77.45 | $77.45 | 521,500 | — | — |
| 2024-05-20 | $77.25 | $77.25 | 754,000 | — | — |
| 2024-05-17 | $76.60 | $76.60 | 700,300 | — | — |
| 2024-05-16 | $76.56 | $76.56 | 715,800 | — | — |
| 2024-05-15 | $75.97 | $75.97 | 764,400 | — | — |
| 2024-05-14 | $75.67 | $75.67 | 907,000 | — | — |
| 2024-05-13 | $74.03 | $74.03 | 602,400 | — | — |
| 2024-05-10 | $72.90 | $72.90 | 699,600 | — | — |
| 2024-05-09 | $74.59 | $74.59 | 855,400 | — | — |
| 2024-05-08 | $73.60 | $73.60 | 1,329,300 | — | — |
| 2024-05-07 | $71.90 | $71.90 | 1,108,100 | — | — |
| 2024-05-06 | $70.80 | $70.80 | 902,600 | — | — |
| 2024-05-03 | $68.25 | $68.25 | 1,181,700 | — | — |
| 2024-05-02 | $65.05 | $65.05 | 1,950,600 | — | — |
| 2024-05-01 | $64.06 | $64.06 | 1,358,500 | — | — |
| 2024-04-30 | $65.06 | $65.06 | 1,585,900 | — | — |
| 2024-04-29 | $69.08 | $69.08 | 593,100 | — | — |
| 2024-04-26 | $69.20 | $69.20 | 464,200 | — | — |
| 2024-04-25 | $67.78 | $67.78 | 555,300 | — | — |
| 2024-04-24 | $67.47 | $67.47 | 519,900 | — | — |
| 2024-04-23 | $69.12 | $69.12 | 473,700 | — | — |
| 2024-04-22 | $68.16 | $68.16 | 538,900 | — | — |
| 2024-04-19 | $68.48 | $68.48 | 591,600 | — | — |
| 2024-04-18 | $67.06 | $67.06 | 442,900 | — | — |
| 2024-04-17 | $67.93 | $67.93 | 660,800 | — | — |
| 2024-04-16 | $69.31 | $69.31 | 488,400 | — | — |
| 2024-04-15 | $69.85 | $69.85 | 421,800 | — | — |
| 2024-04-12 | $70.83 | $70.83 | 810,500 | — | — |
| 2024-04-11 | $71.10 | $71.10 | 641,000 | — | — |
| 2024-04-10 | $72.73 | $72.73 | 682,500 | — | — |
| 2024-04-09 | $72.74 | $72.74 | 926,100 | — | — |
| 2024-04-08 | $72.62 | $72.62 | 749,700 | — | — |
| 2024-04-05 | $73.71 | $73.71 | 1,298,500 | — | — |
| 2024-04-04 | $73.37 | $73.37 | 1,316,400 | — | — |
| 2024-04-03 | $76.66 | $76.66 | 914,200 | — | — |
| 2024-04-02 | $74.59 | $74.59 | 941,100 | — | — |
| 2024-04-01 | $73.73 | $73.73 | 727,500 | — | — |
| 2024-03-28 | $75.26 | $75.26 | 862,400 | — | — |
| 2024-03-27 | $73.77 | $73.77 | 607,300 | — | — |
| 2024-03-26 | $71.98 | $71.98 | 968,000 | — | — |
| 2024-03-25 | $72.03 | $72.03 | 942,800 | — | — |
| 2024-03-22 | $73.47 | $73.47 | 622,500 | — | — |
| 2024-03-21 | $74.33 | $74.33 | 752,500 | — | — |
| 2024-03-20 | $73.84 | $73.84 | 643,900 | — | — |
| 2024-03-19 | $73.19 | $73.19 | 597,600 | — | — |
| 2024-03-18 | $71.08 | $71.08 | 709,800 | — | — |
| 2024-03-15 | $70.78 | $70.78 | 1,262,500 | — | — |
| 2024-03-14 | $71.56 | $71.56 | 904,700 | — | — |
| 2024-03-13 | $70.48 | $70.48 | 610,400 | — | — |
| 2024-03-12 | $68.62 | $68.62 | 923,700 | — | — |
| 2024-03-11 | $69.37 | $69.37 | 1,015,800 | — | — |
| 2024-03-08 | $66.02 | $66.02 | 886,900 | — | — |
| 2024-03-07 | $67.51 | $67.51 | 943,200 | — | — |
| 2024-03-06 | $65.56 | $65.56 | 615,600 | — | — |
| 2024-03-05 | $65.27 | $65.27 | 593,400 | — | — |
| 2024-03-04 | $65.99 | $65.99 | 563,800 | — | — |
| 2024-03-01 | $65.68 | $65.68 | 1,411,200 | — | — |
| 2024-02-29 | $63.05 | $63.05 | 877,000 | — | — |
| 2024-02-28 | $63.37 | $63.37 | 949,900 | — | — |
| 2024-02-27 | $65.29 | $65.29 | 1,146,800 | — | — |
| 2024-02-26 | $66.17 | $66.17 | 798,200 | — | — |
| 2024-02-23 | $67.15 | $67.15 | 1,171,500 | — | — |
| 2024-02-22 | $68.48 | $68.48 | 2,534,200 | — | — |
| 2024-02-21 | $66.10 | $66.10 | 1,275,500 | — | — |
| 2024-02-20 | $62.94 | $62.94 | 819,400 | — | — |
| 2024-02-16 | $64.03 | $64.03 | 703,400 | — | — |
| 2024-02-15 | $64.85 | $64.85 | 1,010,600 | — | — |
| 2024-02-14 | $64.61 | $64.61 | 771,700 | — | — |
| 2024-02-13 | $65.44 | $65.44 | 776,700 | — | — |
| 2024-02-12 | $66.23 | $66.23 | 953,000 | — | — |
| 2024-02-09 | $64.65 | $64.65 | 734,100 | — | — |
| 2024-02-08 | $64.87 | $64.87 | 1,288,100 | — | — |
| 2024-02-07 | $62.24 | $62.24 | 690,000 | — | — |
| 2024-02-06 | $62.38 | $62.38 | 752,600 | — | — |
| 2024-02-05 | $60.76 | $60.76 | 769,600 | — | — |
| 2024-02-02 | $61.04 | $61.04 | 890,800 | — | — |
| 2024-02-01 | $61.45 | $61.45 | 1,211,400 | — | — |
| 2024-01-31 | $61.87 | $61.87 | 1,871,100 | — | — |
| 2024-01-30 | $64.29 | $64.29 | 3,447,600 | — | — |
| 2024-01-29 | $68.52 | $68.52 | 486,400 | — | — |
| 2024-01-26 | $68.73 | $68.73 | 520,700 | — | — |
| 2024-01-25 | $68.47 | $68.47 | 795,200 | — | — |
| 2024-01-24 | $68.48 | $68.48 | 714,800 | — | — |
| 2024-01-23 | $67.44 | $67.44 | 625,900 | — | — |
| 2024-01-22 | $67.32 | $67.32 | 734,500 | — | — |
| 2024-01-19 | $66.26 | $66.26 | 614,900 | — | — |
| 2024-01-18 | $66.37 | $66.37 | 855,700 | — | — |
| 2024-01-17 | $65.10 | $65.10 | 656,500 | — | — |
| 2024-01-16 | $65.21 | $65.21 | 1,028,600 | — | — |
| 2024-01-12 | $66.80 | $66.80 | 1,058,200 | — | — |
| 2024-01-11 | $64.65 | $64.65 | 1,064,600 | — | — |
| 2024-01-10 | $63.78 | $63.78 | 1,130,900 | — | — |
| 2024-01-09 | $65.62 | $65.62 | 1,024,700 | — | — |
| 2024-01-08 | $66.93 | $66.93 | 778,100 | — | — |
| 2024-01-05 | $68.40 | $68.40 | 525,100 | — | — |
| 2024-01-04 | $67.77 | $67.77 | 577,100 | — | — |
| 2024-01-03 | $68.80 | $68.80 | 492,400 | — | — |
| 2024-01-02 | $68.09 | $68.09 | 618,300 | — | — |