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
- 2024-05-01 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 | $44.06 | $44.06 | 2,662,400 | — | — |
| 2024-12-30 | $44.01 | $44.01 | 2,385,300 | — | — |
| 2024-12-27 | $44.41 | $44.41 | 2,468,300 | — | — |
| 2024-12-26 | $45.65 | $45.65 | 1,749,600 | — | — |
| 2024-12-24 | $45.67 | $45.67 | 506,500 | — | — |
| 2024-12-23 | $45.50 | $45.50 | 1,743,000 | — | — |
| 2024-12-20 | $46.23 | $46.23 | 4,910,600 | — | — |
| 2024-12-19 | $43.69 | $43.69 | 2,283,500 | — | — |
| 2024-12-18 | $43.38 | $43.38 | 2,323,300 | — | — |
| 2024-12-17 | $45.85 | $45.85 | 1,532,500 | — | — |
| 2024-12-16 | $46.15 | $46.15 | 1,370,100 | — | — |
| 2024-12-13 | $45.49 | $45.49 | 1,310,500 | — | — |
| 2024-12-12 | $46.18 | $46.18 | 1,555,500 | — | — |
| 2024-12-11 | $46.04 | $46.04 | 1,738,600 | — | — |
| 2024-12-10 | $44.59 | $44.59 | 1,690,900 | — | — |
| 2024-12-09 | $44.87 | $44.87 | 2,842,800 | — | — |
| 2024-12-06 | $46.52 | $46.52 | 2,328,600 | — | — |
| 2024-12-05 | $46.11 | $46.11 | 2,878,000 | — | — |
| 2024-12-04 | $46.32 | $46.32 | 2,249,300 | — | — |
| 2024-12-03 | $45.66 | $45.66 | 3,550,200 | — | — |
| 2024-12-02 | $46.23 | $46.23 | 3,316,600 | — | — |
| 2024-11-29 | $46.45 | $46.45 | 945,200 | — | — |
| 2024-11-27 | $46.45 | $46.45 | 1,328,300 | — | — |
| 2024-11-26 | $47.22 | $47.22 | 2,401,200 | — | — |
| 2024-11-25 | $45.78 | $45.78 | 4,210,700 | — | — |
| 2024-11-22 | $45.34 | $45.34 | 8,236,100 | — | — |
| 2024-11-21 | $44.91 | $44.91 | 1,849,100 | — | — |
| 2024-11-20 | $44.37 | $44.37 | 3,126,200 | — | — |
| 2024-11-19 | $45.09 | $45.09 | 3,759,600 | — | — |
| 2024-11-18 | $45.39 | $45.39 | 3,173,500 | — | — |
| 2024-11-15 | $45.34 | $45.34 | 1,912,000 | — | — |
| 2024-11-14 | $45.79 | $45.79 | 1,749,000 | — | — |
| 2024-11-13 | $45.57 | $45.57 | 1,656,600 | — | — |
| 2024-11-12 | $45.85 | $45.85 | 2,819,700 | — | — |
| 2024-11-11 | $44.44 | $44.44 | 1,839,000 | — | — |
| 2024-11-08 | $43.62 | $43.62 | 1,253,900 | — | — |
| 2024-11-07 | $43.22 | $43.22 | 1,550,500 | — | — |
| 2024-11-06 | $43.23 | $43.23 | 1,738,300 | — | — |
| 2024-11-05 | $41.26 | $41.26 | 2,113,600 | — | — |
| 2024-11-04 | $39.97 | $39.97 | 1,373,600 | — | — |
| 2024-11-01 | $39.64 | $39.64 | 1,613,000 | — | — |
| 2024-10-31 | $39.25 | $39.25 | 2,028,100 | — | — |
| 2024-10-30 | $39.13 | $39.13 | 1,411,100 | — | — |
| 2024-10-29 | $39.69 | $39.69 | 1,678,500 | — | — |
| 2024-10-28 | $38.72 | $38.72 | 3,657,100 | — | — |
| 2024-10-25 | $38.75 | $38.75 | 1,113,500 | — | — |
| 2024-10-24 | $38.80 | $38.80 | 1,846,000 | — | — |
| 2024-10-23 | $38.51 | $38.51 | 1,931,000 | — | — |
| 2024-10-22 | $39.60 | $39.60 | 1,203,700 | — | — |
| 2024-10-21 | $38.55 | $38.55 | 1,229,000 | — | — |
| 2024-10-18 | $38.97 | $38.97 | 937,000 | — | — |
| 2024-10-17 | $39.39 | $39.39 | 1,260,000 | — | — |
| 2024-10-16 | $39.00 | $39.00 | 1,318,100 | — | — |
| 2024-10-15 | $38.50 | $38.50 | 2,422,400 | — | — |
| 2024-10-14 | $37.79 | $37.79 | 892,900 | — | — |
| 2024-10-11 | $38.10 | $38.10 | 1,109,100 | — | — |
| 2024-10-10 | $37.84 | $37.84 | 2,274,600 | — | — |
| 2024-10-09 | $37.87 | $37.87 | 2,610,500 | — | — |
| 2024-10-08 | $36.90 | $36.90 | 1,133,000 | — | — |
| 2024-10-07 | $36.87 | $36.87 | 3,227,400 | — | — |
| 2024-10-04 | $37.03 | $37.03 | 2,439,000 | — | — |
| 2024-10-03 | $35.53 | $35.53 | 3,427,300 | — | — |
| 2024-10-02 | $35.04 | $35.04 | 2,495,100 | — | — |
| 2024-10-01 | $34.50 | $34.50 | 3,940,900 | — | — |
| 2024-09-30 | $34.89 | $34.89 | 2,037,400 | — | — |
| 2024-09-27 | $34.95 | $34.95 | 2,261,300 | — | — |
| 2024-09-26 | $34.77 | $34.77 | 2,763,900 | — | — |
| 2024-09-25 | $34.29 | $34.29 | 2,949,000 | — | — |
| 2024-09-24 | $34.79 | $34.79 | 1,628,200 | — | — |
| 2024-09-23 | $34.10 | $34.10 | 752,300 | — | — |
| 2024-09-20 | $34.43 | $34.43 | 1,516,100 | — | — |
| 2024-09-19 | $33.91 | $33.91 | 1,386,700 | — | — |
| 2024-09-18 | $33.57 | $33.57 | 2,361,700 | — | — |
| 2024-09-17 | $32.84 | $32.84 | 1,613,600 | — | — |
| 2024-09-16 | $32.77 | $32.77 | 2,102,100 | — | — |
| 2024-09-13 | $32.68 | $32.68 | 3,574,400 | — | — |
| 2024-09-12 | $32.40 | $32.40 | 11,101,300 | — | — |
| 2024-09-11 | $31.58 | $31.58 | 2,827,700 | — | — |
| 2024-09-10 | $31.28 | $31.28 | 2,039,600 | — | — |
| 2024-09-09 | $32.44 | $32.44 | 1,546,000 | — | — |
| 2024-09-06 | $32.39 | $32.39 | 1,130,400 | — | — |
| 2024-09-05 | $33.19 | $33.19 | 791,800 | — | — |
| 2024-09-04 | $33.03 | $33.03 | 515,600 | — | — |
| 2024-09-03 | $32.75 | $32.75 | 1,065,600 | — | — |
| 2024-08-30 | $33.55 | $33.55 | 1,834,800 | — | — |
| 2024-08-29 | $33.65 | $33.65 | 1,275,600 | — | — |
| 2024-08-28 | $33.71 | $33.71 | 1,092,000 | — | — |
| 2024-08-27 | $35.38 | $35.38 | 863,800 | — | — |
| 2024-08-26 | $35.74 | $35.74 | 1,157,600 | — | — |
| 2024-08-23 | $35.63 | $35.63 | 1,774,000 | — | — |
| 2024-08-22 | $33.22 | $33.22 | 4,042,900 | — | — |
| 2024-08-21 | $36.44 | $36.44 | 1,909,200 | — | — |
| 2024-08-20 | $35.93 | $35.93 | 2,220,300 | — | — |
| 2024-08-19 | $35.50 | $35.50 | 934,000 | — | — |
| 2024-08-16 | $35.14 | $35.14 | 1,033,400 | — | — |
| 2024-08-15 | $35.63 | $35.63 | 1,255,700 | — | — |
| 2024-08-14 | $34.21 | $34.21 | 765,300 | — | — |
| 2024-08-13 | $33.38 | $33.38 | 774,900 | — | — |
| 2024-08-12 | $33.26 | $33.26 | 587,100 | — | — |
| 2024-08-09 | $33.51 | $33.51 | 1,007,500 | — | — |
| 2024-08-08 | $33.03 | $33.03 | 998,100 | — | — |
| 2024-08-07 | $32.46 | $32.46 | 1,478,300 | — | — |
| 2024-08-06 | $33.24 | $33.24 | 1,181,800 | — | — |
| 2024-08-05 | $32.13 | $32.13 | 1,627,000 | — | — |
| 2024-08-02 | $32.93 | $32.93 | 2,365,400 | — | — |
| 2024-08-01 | $35.00 | $35.00 | 1,722,600 | — | — |
| 2024-07-31 | $35.70 | $35.70 | 1,084,800 | — | — |
| 2024-07-30 | $35.52 | $35.52 | 603,000 | — | — |
| 2024-07-29 | $35.35 | $35.35 | 611,400 | — | — |
| 2024-07-26 | $35.19 | $35.19 | 715,500 | — | — |
| 2024-07-25 | $34.18 | $34.18 | 1,327,800 | — | — |
| 2024-07-24 | $34.54 | $34.54 | 1,637,500 | — | — |
| 2024-07-23 | $36.75 | $36.75 | 498,500 | — | — |
| 2024-07-22 | $36.33 | $36.33 | 808,400 | — | — |
| 2024-07-19 | $37.00 | $37.00 | 1,635,200 | — | — |
| 2024-07-18 | $35.85 | $35.85 | 1,546,300 | — | — |
| 2024-07-17 | $35.13 | $35.13 | 1,246,200 | — | — |
| 2024-07-16 | $36.65 | $36.65 | 1,252,900 | — | — |
| 2024-07-15 | $35.68 | $35.68 | 532,100 | — | — |
| 2024-07-12 | $34.96 | $34.96 | 779,600 | — | — |
| 2024-07-11 | $34.41 | $34.41 | 1,135,500 | — | — |
| 2024-07-10 | $33.63 | $33.63 | 1,211,400 | — | — |
| 2024-07-09 | $34.34 | $34.34 | 1,618,800 | — | — |
| 2024-07-08 | $34.12 | $34.12 | 2,227,800 | — | — |
| 2024-07-05 | $33.85 | $33.85 | 2,080,900 | — | — |
| 2024-07-03 | $34.15 | $34.15 | 1,434,300 | — | — |
| 2024-07-02 | $33.50 | $33.50 | 3,285,800 | — | — |
| 2024-07-01 | $33.26 | $33.26 | 2,473,300 | — | — |
| 2024-06-28 | $33.94 | $33.94 | 4,589,900 | — | — |
| 2024-06-27 | $32.71 | $32.71 | 2,874,300 | — | — |
| 2024-06-26 | $31.27 | $31.27 | 1,952,300 | — | — |
| 2024-06-25 | $30.93 | $30.93 | 1,654,800 | — | — |
| 2024-06-24 | $31.03 | $31.03 | 1,024,100 | — | — |
| 2024-06-21 | $31.53 | $31.53 | 984,200 | — | — |
| 2024-06-20 | $31.45 | $31.45 | 963,400 | — | — |
| 2024-06-18 | $31.45 | $31.45 | 939,300 | — | — |
| 2024-06-17 | $30.97 | $30.97 | 1,207,300 | — | — |
| 2024-06-14 | $30.86 | $30.86 | 3,581,200 | — | — |
| 2024-06-13 | $32.99 | $32.99 | 1,416,700 | — | — |
| 2024-06-12 | $32.32 | $32.32 | 2,214,400 | — | — |
| 2024-06-11 | $31.71 | $31.71 | 1,534,600 | — | — |
| 2024-06-10 | $31.50 | $31.50 | 832,600 | — | — |
| 2024-06-07 | $31.47 | $31.47 | 1,518,500 | — | — |
| 2024-06-06 | $30.59 | $30.59 | 1,406,200 | — | — |
| 2024-06-05 | $31.51 | $31.51 | 1,220,600 | — | — |
| 2024-06-04 | $31.97 | $31.97 | 1,488,500 | — | — |
| 2024-06-03 | $31.58 | $31.58 | 2,330,200 | — | — |
| 2024-05-31 | $31.41 | $31.41 | 2,217,900 | — | — |
| 2024-05-30 | $30.58 | $30.58 | 1,428,700 | — | — |
| 2024-05-29 | $29.71 | $29.71 | 2,882,900 | — | — |
| 2024-05-28 | $30.60 | $30.60 | 3,838,600 | — | — |
| 2024-05-24 | $29.68 | $29.68 | 1,341,400 | — | — |
| 2024-05-23 | $28.68 | $28.68 | 1,081,200 | — | — |
| 2024-05-22 | $29.12 | $29.12 | 1,405,200 | — | — |
| 2024-05-21 | $29.35 | $29.35 | 1,110,200 | — | — |
| 2024-05-20 | $29.81 | $29.81 | 2,407,800 | — | — |
| 2024-05-17 | $28.49 | $28.49 | 776,900 | — | — |
| 2024-05-16 | $28.07 | $28.07 | 789,500 | — | — |
| 2024-05-15 | $28.05 | $28.05 | 817,000 | — | — |
| 2024-05-14 | $28.10 | $28.10 | 1,595,400 | — | — |
| 2024-05-13 | $28.00 | $28.00 | 1,431,600 | — | — |
| 2024-05-10 | $28.62 | $28.62 | 1,861,200 | — | — |
| 2024-05-09 | $28.50 | $28.50 | 1,851,700 | — | — |
| 2024-05-08 | $28.50 | $28.50 | 2,333,600 | — | — |
| 2024-05-07 | $28.65 | $28.65 | 1,744,200 | — | — |
| 2024-05-06 | $28.94 | $28.94 | 3,604,500 | — | — |
| 2024-05-03 | $29.00 | $29.00 | 5,908,800 | — | — |
| 2024-05-02 | $26.99 | $26.99 | 10,635,500 | — | — |
| 2024-05-01 | $26.10 | $26.10 | 35,017,400 | — | — |