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
- 2020-07-29 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 | $53.35 | $53.35 | 988,000 | — | — |
| 2024-12-30 | $53.05 | $53.05 | 816,000 | — | — |
| 2024-12-27 | $52.71 | $52.71 | 806,700 | — | — |
| 2024-12-26 | $53.86 | $53.86 | 430,200 | — | — |
| 2024-12-24 | $53.51 | $53.51 | 218,200 | — | — |
| 2024-12-23 | $53.20 | $53.20 | 495,300 | — | — |
| 2024-12-20 | $53.53 | $53.53 | 1,857,300 | — | — |
| 2024-12-19 | $53.59 | $53.59 | 844,600 | — | — |
| 2024-12-18 | $53.06 | $53.06 | 1,387,600 | — | — |
| 2024-12-17 | $53.46 | $53.46 | 946,100 | — | — |
| 2024-12-16 | $53.30 | $53.30 | 1,326,000 | — | — |
| 2024-12-13 | $52.39 | $52.39 | 1,290,200 | — | — |
| 2024-12-12 | $54.79 | $54.79 | 522,700 | — | — |
| 2024-12-11 | $54.90 | $54.90 | 761,800 | — | — |
| 2024-12-10 | $54.62 | $54.62 | 1,021,200 | — | — |
| 2024-12-09 | $55.01 | $55.01 | 853,200 | — | — |
| 2024-12-06 | $56.31 | $56.31 | 627,300 | — | — |
| 2024-12-05 | $55.99 | $55.99 | 378,800 | — | — |
| 2024-12-04 | $56.40 | $56.40 | 790,500 | — | — |
| 2024-12-03 | $56.92 | $56.92 | 1,224,500 | — | — |
| 2024-12-02 | $54.64 | $54.64 | 571,700 | — | — |
| 2024-11-29 | $54.25 | $54.25 | 323,000 | — | — |
| 2024-11-27 | $54.25 | $54.25 | 406,600 | — | — |
| 2024-11-26 | $55.15 | $55.15 | 747,700 | — | — |
| 2024-11-25 | $54.88 | $54.88 | 1,379,700 | — | — |
| 2024-11-22 | $53.83 | $53.83 | 772,100 | — | — |
| 2024-11-21 | $53.44 | $53.44 | 861,200 | — | — |
| 2024-11-20 | $52.31 | $52.31 | 925,000 | — | — |
| 2024-11-19 | $51.20 | $51.20 | 651,400 | — | — |
| 2024-11-18 | $49.38 | $49.38 | 635,600 | — | — |
| 2024-11-15 | $49.10 | $49.10 | 935,300 | — | — |
| 2024-11-14 | $49.45 | $49.45 | 1,043,500 | — | — |
| 2024-11-13 | $50.58 | $50.58 | 1,107,100 | — | — |
| 2024-11-12 | $49.75 | $49.75 | 1,390,200 | — | — |
| 2024-11-11 | $49.29 | $49.29 | 2,366,500 | — | — |
| 2024-11-08 | $51.99 | $51.99 | 1,738,500 | — | — |
| 2024-11-07 | $51.33 | $51.33 | 1,943,300 | — | — |
| 2024-11-06 | $49.76 | $49.76 | 1,932,800 | — | — |
| 2024-11-05 | $43.71 | $43.71 | 1,054,300 | — | — |
| 2024-11-04 | $42.23 | $42.23 | 872,000 | — | — |
| 2024-11-01 | $42.17 | $42.17 | 367,500 | — | — |
| 2024-10-31 | $41.51 | $41.51 | 375,800 | — | — |
| 2024-10-30 | $42.85 | $42.85 | 358,700 | — | — |
| 2024-10-29 | $42.80 | $42.80 | 326,600 | — | — |
| 2024-10-28 | $42.46 | $42.46 | 548,200 | — | — |
| 2024-10-25 | $42.07 | $42.07 | 348,700 | — | — |
| 2024-10-24 | $42.02 | $42.02 | 297,400 | — | — |
| 2024-10-23 | $41.83 | $41.83 | 449,300 | — | — |
| 2024-10-22 | $42.11 | $42.11 | 371,700 | — | — |
| 2024-10-21 | $42.91 | $42.91 | 541,400 | — | — |
| 2024-10-18 | $42.85 | $42.85 | 482,900 | — | — |
| 2024-10-17 | $42.70 | $42.70 | 590,200 | — | — |
| 2024-10-16 | $42.71 | $42.71 | 940,600 | — | — |
| 2024-10-15 | $41.26 | $41.26 | 539,600 | — | — |
| 2024-10-14 | $41.09 | $41.09 | 751,800 | — | — |
| 2024-10-11 | $40.35 | $40.35 | 901,600 | — | — |
| 2024-10-10 | $39.65 | $39.65 | 630,700 | — | — |
| 2024-10-09 | $41.03 | $41.03 | 857,000 | — | — |
| 2024-10-08 | $41.21 | $41.21 | 511,000 | — | — |
| 2024-10-07 | $40.99 | $40.99 | 1,139,100 | — | — |
| 2024-10-04 | $40.48 | $40.48 | 1,296,800 | — | — |
| 2024-10-03 | $41.60 | $41.60 | 1,178,600 | — | — |
| 2024-10-02 | $41.10 | $41.10 | 1,165,000 | — | — |
| 2024-10-01 | $39.21 | $39.21 | 848,300 | — | — |
| 2024-09-30 | $38.51 | $38.51 | 804,700 | — | — |
| 2024-09-27 | $36.73 | $36.73 | 447,200 | — | — |
| 2024-09-26 | $36.98 | $36.98 | 513,000 | — | — |
| 2024-09-25 | $36.90 | $36.90 | 748,400 | — | — |
| 2024-09-24 | $37.38 | $37.38 | 575,100 | — | — |
| 2024-09-23 | $38.30 | $38.30 | 515,400 | — | — |
| 2024-09-20 | $37.41 | $37.41 | 664,400 | — | — |
| 2024-09-19 | $37.07 | $37.07 | 442,400 | — | — |
| 2024-09-18 | $36.38 | $36.38 | 924,400 | — | — |
| 2024-09-17 | $36.12 | $36.12 | 303,000 | — | — |
| 2024-09-16 | $36.39 | $36.39 | 612,200 | — | — |
| 2024-09-13 | $36.24 | $36.24 | 587,100 | — | — |
| 2024-09-12 | $35.61 | $35.61 | 327,700 | — | — |
| 2024-09-11 | $35.25 | $35.25 | 467,800 | — | — |
| 2024-09-10 | $35.66 | $35.66 | 648,100 | — | — |
| 2024-09-09 | $35.93 | $35.93 | 642,400 | — | — |
| 2024-09-06 | $35.25 | $35.25 | 465,600 | — | — |
| 2024-09-05 | $35.89 | $35.89 | 475,600 | — | — |
| 2024-09-04 | $36.08 | $36.08 | 889,000 | — | — |
| 2024-09-03 | $36.70 | $36.70 | 650,500 | — | — |
| 2024-08-30 | $38.69 | $38.69 | 689,600 | — | — |
| 2024-08-29 | $37.81 | $37.81 | 460,300 | — | — |
| 2024-08-28 | $37.61 | $37.61 | 414,900 | — | — |
| 2024-08-27 | $38.10 | $38.10 | 793,000 | — | — |
| 2024-08-26 | $37.58 | $37.58 | 1,019,000 | — | — |
| 2024-08-23 | $37.06 | $37.06 | 929,800 | — | — |
| 2024-08-22 | $35.81 | $35.81 | 497,200 | — | — |
| 2024-08-21 | $35.73 | $35.73 | 594,000 | — | — |
| 2024-08-20 | $35.77 | $35.77 | 595,700 | — | — |
| 2024-08-19 | $36.30 | $36.30 | 797,900 | — | — |
| 2024-08-16 | $35.95 | $35.95 | 542,800 | — | — |
| 2024-08-15 | $36.36 | $36.36 | 720,400 | — | — |
| 2024-08-14 | $36.23 | $36.23 | 717,100 | — | — |
| 2024-08-13 | $36.67 | $36.67 | 823,700 | — | — |
| 2024-08-12 | $35.62 | $35.62 | 600,700 | — | — |
| 2024-08-09 | $35.64 | $35.64 | 742,900 | — | — |
| 2024-08-08 | $35.67 | $35.67 | 709,600 | — | — |
| 2024-08-07 | $34.62 | $34.62 | 1,584,000 | — | — |
| 2024-08-06 | $36.17 | $36.17 | 1,251,600 | — | — |
| 2024-08-05 | $36.21 | $36.21 | 881,000 | — | — |
| 2024-08-02 | $37.16 | $37.16 | 1,163,200 | — | — |
| 2024-08-01 | $38.09 | $38.09 | 689,300 | — | — |
| 2024-07-31 | $39.65 | $39.65 | 441,000 | — | — |
| 2024-07-30 | $39.05 | $39.05 | 609,300 | — | — |
| 2024-07-29 | $39.36 | $39.36 | 1,136,100 | — | — |
| 2024-07-26 | $38.88 | $38.88 | 896,100 | — | — |
| 2024-07-25 | $37.58 | $37.58 | 820,100 | — | — |
| 2024-07-24 | $37.73 | $37.73 | 1,273,100 | — | — |
| 2024-07-23 | $40.01 | $40.01 | 862,400 | — | — |
| 2024-07-22 | $38.39 | $38.39 | 1,023,300 | — | — |
| 2024-07-19 | $37.92 | $37.92 | 747,000 | — | — |
| 2024-07-18 | $37.23 | $37.23 | 495,700 | — | — |
| 2024-07-17 | $37.45 | $37.45 | 640,600 | — | — |
| 2024-07-16 | $38.03 | $38.03 | 864,200 | — | — |
| 2024-07-15 | $37.20 | $37.20 | 903,300 | — | — |
| 2024-07-12 | $37.07 | $37.07 | 737,500 | — | — |
| 2024-07-11 | $36.61 | $36.61 | 632,300 | — | — |
| 2024-07-10 | $36.79 | $36.79 | 1,405,500 | — | — |
| 2024-07-09 | $35.91 | $35.91 | 904,400 | — | — |
| 2024-07-08 | $35.86 | $35.86 | 678,800 | — | — |
| 2024-07-05 | $35.89 | $35.89 | 501,100 | — | — |
| 2024-07-03 | $35.46 | $35.46 | 360,100 | — | — |
| 2024-07-02 | $35.64 | $35.64 | 578,100 | — | — |
| 2024-07-01 | $35.75 | $35.75 | 736,100 | — | — |
| 2024-06-28 | $36.05 | $36.05 | 8,767,700 | — | — |
| 2024-06-27 | $35.79 | $35.79 | 1,007,700 | — | — |
| 2024-06-26 | $35.11 | $35.11 | 931,800 | — | — |
| 2024-06-25 | $34.17 | $34.17 | 801,400 | — | — |
| 2024-06-24 | $34.28 | $34.28 | 628,700 | — | — |
| 2024-06-21 | $35.17 | $35.17 | 1,344,500 | — | — |
| 2024-06-20 | $34.49 | $34.49 | 836,200 | — | — |
| 2024-06-18 | $35.28 | $35.28 | 761,400 | — | — |
| 2024-06-17 | $35.30 | $35.30 | 794,400 | — | — |
| 2024-06-14 | $35.29 | $35.29 | 1,125,400 | — | — |
| 2024-06-13 | $35.32 | $35.32 | 713,500 | — | — |
| 2024-06-12 | $35.06 | $35.06 | 763,700 | — | — |
| 2024-06-11 | $34.41 | $34.41 | 970,600 | — | — |
| 2024-06-10 | $34.11 | $34.11 | 1,618,900 | — | — |
| 2024-06-07 | $34.28 | $34.28 | 1,513,400 | — | — |
| 2024-06-06 | $33.25 | $33.25 | 2,252,200 | — | — |
| 2024-06-05 | $34.85 | $34.85 | 1,621,000 | — | — |
| 2024-06-04 | $33.43 | $33.43 | 713,500 | — | — |
| 2024-06-03 | $33.26 | $33.26 | 994,400 | — | — |
| 2024-05-31 | $33.05 | $33.05 | 1,191,200 | — | — |
| 2024-05-30 | $32.11 | $32.11 | 933,000 | — | — |
| 2024-05-29 | $33.24 | $33.24 | 647,400 | — | — |
| 2024-05-28 | $32.80 | $32.80 | 1,109,100 | — | — |
| 2024-05-24 | $33.70 | $33.70 | 510,800 | — | — |
| 2024-05-23 | $33.18 | $33.18 | 483,500 | — | — |
| 2024-05-22 | $33.29 | $33.29 | 478,500 | — | — |
| 2024-05-21 | $32.69 | $32.69 | 717,100 | — | — |
| 2024-05-20 | $33.17 | $33.17 | 486,400 | — | — |
| 2024-05-17 | $32.63 | $32.63 | 710,300 | — | — |
| 2024-05-16 | $32.30 | $32.30 | 847,500 | — | — |
| 2024-05-15 | $31.80 | $31.80 | 626,100 | — | — |
| 2024-05-14 | $31.39 | $31.39 | 739,800 | — | — |
| 2024-05-13 | $31.70 | $31.70 | 684,700 | — | — |
| 2024-05-10 | $31.70 | $31.70 | 1,189,300 | — | — |
| 2024-05-09 | $30.53 | $30.53 | 677,600 | — | — |
| 2024-05-08 | $29.92 | $29.92 | 1,164,100 | — | — |
| 2024-05-07 | $30.15 | $30.15 | 880,000 | — | — |
| 2024-05-06 | $30.30 | $30.30 | 550,800 | — | — |
| 2024-05-03 | $29.26 | $29.26 | 822,900 | — | — |
| 2024-05-02 | $29.33 | $29.33 | 507,000 | — | — |
| 2024-05-01 | $29.21 | $29.21 | 1,061,600 | — | — |
| 2024-04-30 | $29.13 | $29.13 | 656,000 | — | — |
| 2024-04-29 | $29.22 | $29.22 | 769,500 | — | — |
| 2024-04-26 | $29.53 | $29.53 | 412,500 | — | — |
| 2024-04-25 | $29.41 | $29.41 | 1,174,600 | — | — |
| 2024-04-24 | $28.91 | $28.91 | 5,813,300 | — | — |
| 2024-04-23 | $27.94 | $27.94 | 4,451,000 | — | — |
| 2024-04-22 | $30.04 | $30.04 | 600,000 | — | — |
| 2024-04-19 | $28.61 | $28.61 | 349,500 | — | — |
| 2024-04-18 | $29.05 | $29.05 | 283,300 | — | — |
| 2024-04-17 | $29.21 | $29.21 | 391,100 | — | — |
| 2024-04-16 | $29.82 | $29.82 | 271,400 | — | — |
| 2024-04-15 | $30.22 | $30.22 | 218,600 | — | — |
| 2024-04-12 | $31.34 | $31.34 | 347,500 | — | — |
| 2024-04-11 | $32.23 | $32.23 | 316,900 | — | — |
| 2024-04-10 | $31.97 | $31.97 | 317,400 | — | — |
| 2024-04-09 | $32.57 | $32.57 | 364,800 | — | — |
| 2024-04-08 | $31.91 | $31.91 | 462,800 | — | — |
| 2024-04-05 | $31.75 | $31.75 | 964,200 | — | — |
| 2024-04-04 | $31.80 | $31.80 | 405,700 | — | — |
| 2024-04-03 | $32.14 | $32.14 | 340,800 | — | — |
| 2024-04-02 | $32.09 | $32.09 | 570,700 | — | — |
| 2024-04-01 | $32.03 | $32.03 | 580,600 | — | — |
| 2024-03-28 | $31.76 | $31.76 | 832,600 | — | — |
| 2024-03-27 | $30.66 | $30.66 | 437,400 | — | — |
| 2024-03-26 | $30.15 | $30.15 | 425,600 | — | — |
| 2024-03-25 | $30.09 | $30.09 | 485,300 | — | — |
| 2024-03-22 | $29.86 | $29.86 | 434,400 | — | — |
| 2024-03-21 | $29.54 | $29.54 | 369,300 | — | — |
| 2024-03-20 | $29.95 | $29.95 | 318,400 | — | — |
| 2024-03-19 | $29.95 | $29.95 | 789,100 | — | — |
| 2024-03-18 | $29.80 | $29.80 | 448,600 | — | — |
| 2024-03-15 | $29.81 | $29.81 | 731,400 | — | — |
| 2024-03-14 | $29.90 | $29.90 | 465,100 | — | — |
| 2024-03-13 | $29.66 | $29.66 | 415,300 | — | — |
| 2024-03-12 | $29.83 | $29.83 | 589,100 | — | — |
| 2024-03-11 | $29.17 | $29.17 | 336,700 | — | — |
| 2024-03-08 | $29.49 | $29.49 | 713,400 | — | — |
| 2024-03-07 | $29.85 | $29.85 | 671,400 | — | — |
| 2024-03-06 | $29.63 | $29.63 | 726,400 | — | — |
| 2024-03-05 | $29.94 | $29.94 | 1,099,400 | — | — |
| 2024-03-04 | $30.43 | $30.43 | 2,540,600 | — | — |
| 2024-03-01 | $33.55 | $33.55 | 1,422,700 | — | — |
| 2024-02-29 | $33.58 | $33.58 | 2,939,300 | — | — |
| 2024-02-28 | $25.40 | $25.40 | 589,100 | — | — |
| 2024-02-27 | $25.40 | $25.40 | 402,900 | — | — |
| 2024-02-26 | $25.19 | $25.19 | 325,200 | — | — |
| 2024-02-23 | $24.71 | $24.71 | 207,300 | — | — |
| 2024-02-22 | $25.17 | $25.17 | 326,400 | — | — |
| 2024-02-21 | $24.50 | $24.50 | 273,900 | — | — |
| 2024-02-20 | $24.63 | $24.63 | 360,200 | — | — |
| 2024-02-16 | $25.28 | $25.28 | 307,100 | — | — |
| 2024-02-15 | $26.07 | $26.07 | 260,200 | — | — |
| 2024-02-14 | $26.06 | $26.06 | 250,000 | — | — |
| 2024-02-13 | $25.23 | $25.23 | 226,200 | — | — |
| 2024-02-12 | $25.92 | $25.92 | 381,300 | — | — |
| 2024-02-09 | $26.58 | $26.58 | 244,400 | — | — |
| 2024-02-08 | $25.86 | $25.86 | 276,300 | — | — |
| 2024-02-07 | $25.09 | $25.09 | 273,600 | — | — |
| 2024-02-06 | $25.23 | $25.23 | 319,200 | — | — |
| 2024-02-05 | $25.28 | $25.28 | 406,200 | — | — |
| 2024-02-02 | $25.98 | $25.98 | 390,800 | — | — |
| 2024-02-01 | $25.27 | $25.27 | 390,600 | — | — |
| 2024-01-31 | $24.26 | $24.26 | 257,900 | — | — |
| 2024-01-30 | $25.03 | $25.03 | 275,500 | — | — |
| 2024-01-29 | $25.42 | $25.42 | 357,700 | — | — |
| 2024-01-26 | $25.01 | $25.01 | 379,800 | — | — |
| 2024-01-25 | $24.40 | $24.40 | 174,100 | — | — |
| 2024-01-24 | $24.42 | $24.42 | 263,600 | — | — |
| 2024-01-23 | $25.21 | $25.21 | 274,900 | — | — |
| 2024-01-22 | $25.40 | $25.40 | 244,700 | — | — |
| 2024-01-19 | $25.53 | $25.53 | 252,300 | — | — |
| 2024-01-18 | $25.21 | $25.21 | 376,900 | — | — |
| 2024-01-17 | $25.48 | $25.48 | 620,100 | — | — |
| 2024-01-16 | $23.98 | $23.98 | 1,357,000 | — | — |
| 2024-01-12 | $23.54 | $23.54 | 664,300 | — | — |
| 2024-01-11 | $23.74 | $23.74 | 1,173,700 | — | — |
| 2024-01-10 | $25.73 | $25.73 | 272,700 | — | — |
| 2024-01-09 | $25.50 | $25.50 | 434,900 | — | — |
| 2024-01-08 | $25.04 | $25.04 | 400,600 | — | — |
| 2024-01-05 | $25.26 | $25.26 | 545,200 | — | — |
| 2024-01-04 | $25.53 | $25.53 | 424,100 | — | — |
| 2024-01-03 | $25.82 | $25.82 | 766,000 | — | — |
| 2024-01-02 | $26.80 | $26.80 | 506,000 | — | — |