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
- 2015-04-28 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 | $40.24 | $40.24 | 2,435,600 | — | — |
| 2024-12-30 | $39.77 | $39.77 | 3,004,800 | — | — |
| 2024-12-27 | $41.16 | $41.16 | 2,559,900 | — | — |
| 2024-12-26 | $42.68 | $42.68 | 1,964,100 | — | — |
| 2024-12-24 | $42.35 | $42.35 | 1,059,700 | — | — |
| 2024-12-23 | $42.32 | $42.32 | 2,939,500 | — | — |
| 2024-12-20 | $42.25 | $42.25 | 8,838,900 | — | — |
| 2024-12-19 | $41.49 | $41.49 | 7,140,500 | — | — |
| 2024-12-18 | $38.28 | $38.28 | 13,108,500 | — | — |
| 2024-12-17 | $46.70 | $46.70 | 1,982,700 | — | — |
| 2024-12-16 | $47.23 | $47.23 | 2,396,600 | — | — |
| 2024-12-13 | $47.03 | $47.03 | 3,312,700 | — | — |
| 2024-12-12 | $47.87 | $47.87 | 1,654,400 | — | — |
| 2024-12-11 | $49.21 | $49.21 | 2,136,200 | — | — |
| 2024-12-10 | $47.85 | $47.85 | 3,187,000 | — | — |
| 2024-12-09 | $50.35 | $50.35 | 1,812,900 | — | — |
| 2024-12-06 | $50.80 | $50.80 | 2,676,700 | — | — |
| 2024-12-05 | $49.88 | $49.88 | 2,510,600 | — | — |
| 2024-12-04 | $51.24 | $51.24 | 2,634,000 | — | — |
| 2024-12-03 | $50.26 | $50.26 | 4,885,700 | — | — |
| 2024-12-02 | $51.51 | $51.51 | 3,072,800 | — | — |
| 2024-11-29 | $52.94 | $52.94 | 1,536,300 | — | — |
| 2024-11-27 | $54.51 | $54.51 | 2,574,700 | — | — |
| 2024-11-26 | $53.42 | $53.42 | 5,187,400 | — | — |
| 2024-11-25 | $51.99 | $51.99 | 3,102,600 | — | — |
| 2024-11-22 | $52.59 | $52.59 | 2,633,200 | — | — |
| 2024-11-21 | $51.63 | $51.63 | 3,289,000 | — | — |
| 2024-11-20 | $51.53 | $51.53 | 3,637,500 | — | — |
| 2024-11-19 | $51.51 | $51.51 | 5,514,600 | — | — |
| 2024-11-18 | $49.11 | $49.11 | 4,804,200 | — | — |
| 2024-11-15 | $49.58 | $49.58 | 8,141,500 | — | — |
| 2024-11-14 | $53.57 | $53.57 | 3,872,800 | — | — |
| 2024-11-13 | $55.06 | $55.06 | 6,909,900 | — | — |
| 2024-11-12 | $60.60 | $60.60 | 8,322,000 | — | — |
| 2024-11-11 | $62.97 | $62.97 | 4,564,100 | — | — |
| 2024-11-08 | $68.48 | $68.48 | 3,880,100 | — | — |
| 2024-11-07 | $68.85 | $68.85 | 3,880,900 | — | — |
| 2024-11-06 | $65.87 | $65.87 | 5,943,400 | — | — |
| 2024-11-05 | $64.63 | $64.63 | 8,541,800 | — | — |
| 2024-11-04 | $63.14 | $63.14 | 29,612,200 | — | — |
| 2024-11-01 | $72.88 | $72.88 | 3,171,000 | — | — |
| 2024-10-31 | $72.54 | $72.54 | 3,423,100 | — | — |
| 2024-10-30 | $71.75 | $71.75 | 3,989,400 | — | — |
| 2024-10-29 | $73.35 | $73.35 | 3,378,600 | — | — |
| 2024-10-28 | $74.52 | $74.52 | 6,219,000 | — | — |
| 2024-10-25 | $78.03 | $78.03 | 9,163,100 | — | — |
| 2024-10-24 | $73.22 | $73.22 | 16,369,400 | — | — |
| 2024-10-23 | $60.39 | $60.39 | 3,189,600 | — | — |
| 2024-10-22 | $62.03 | $62.03 | 2,839,100 | — | — |
| 2024-10-21 | $64.34 | $64.34 | 1,720,000 | — | — |
| 2024-10-18 | $65.80 | $65.80 | 1,483,200 | — | — |
| 2024-10-17 | $64.61 | $64.61 | 1,545,500 | — | — |
| 2024-10-16 | $65.85 | $65.85 | 1,522,800 | — | — |
| 2024-10-15 | $65.38 | $65.38 | 1,516,600 | — | — |
| 2024-10-14 | $65.80 | $65.80 | 1,779,400 | — | — |
| 2024-10-11 | $65.84 | $65.84 | 3,333,500 | — | — |
| 2024-10-10 | $62.45 | $62.45 | 2,025,000 | — | — |
| 2024-10-09 | $62.64 | $62.64 | 3,446,800 | — | — |
| 2024-10-08 | $66.68 | $66.68 | 3,373,600 | — | — |
| 2024-10-07 | $63.01 | $63.01 | 1,535,400 | — | — |
| 2024-10-04 | $64.96 | $64.96 | 2,146,900 | — | — |
| 2024-10-03 | $64.11 | $64.11 | 1,947,300 | — | — |
| 2024-10-02 | $64.69 | $64.69 | 1,692,200 | — | — |
| 2024-10-01 | $62.00 | $62.00 | 2,188,500 | — | — |
| 2024-09-30 | $63.31 | $63.31 | 2,052,700 | — | — |
| 2024-09-27 | $61.63 | $61.63 | 1,825,100 | — | — |
| 2024-09-26 | $62.32 | $62.32 | 1,813,100 | — | — |
| 2024-09-25 | $63.13 | $63.13 | 3,022,700 | — | — |
| 2024-09-24 | $61.93 | $61.93 | 3,715,000 | — | — |
| 2024-09-23 | $65.01 | $65.01 | 3,567,900 | — | — |
| 2024-09-20 | $70.47 | $70.47 | 7,998,500 | — | — |
| 2024-09-19 | $68.16 | $68.16 | 2,605,900 | — | — |
| 2024-09-18 | $64.45 | $64.45 | 2,293,100 | — | — |
| 2024-09-17 | $62.94 | $62.94 | 3,471,000 | — | — |
| 2024-09-16 | $67.10 | $67.10 | 2,941,300 | — | — |
| 2024-09-13 | $66.73 | $66.73 | 3,732,700 | — | — |
| 2024-09-12 | $62.81 | $62.81 | 4,136,900 | — | — |
| 2024-09-11 | $60.83 | $60.83 | 5,558,500 | — | — |
| 2024-09-10 | $54.65 | $54.65 | 1,617,200 | — | — |
| 2024-09-09 | $54.78 | $54.78 | 1,996,700 | — | — |
| 2024-09-06 | $54.13 | $54.13 | 3,761,500 | — | — |
| 2024-09-05 | $55.39 | $55.39 | 2,566,100 | — | — |
| 2024-09-04 | $58.10 | $58.10 | 1,640,200 | — | — |
| 2024-09-03 | $58.39 | $58.39 | 3,229,200 | — | — |
| 2024-08-30 | $64.12 | $64.12 | 2,763,100 | — | — |
| 2024-08-29 | $62.65 | $62.65 | 2,036,800 | — | — |
| 2024-08-28 | $61.16 | $61.16 | 1,682,200 | — | — |
| 2024-08-27 | $61.41 | $61.41 | 5,335,000 | — | — |
| 2024-08-26 | $65.52 | $65.52 | 2,338,700 | — | — |
| 2024-08-23 | $64.63 | $64.63 | 2,240,700 | — | — |
| 2024-08-22 | $64.35 | $64.35 | 3,023,900 | — | — |
| 2024-08-21 | $64.76 | $64.76 | 5,342,100 | — | — |
| 2024-08-20 | $66.14 | $66.14 | 7,436,300 | — | — |
| 2024-08-19 | $66.63 | $66.63 | 8,329,300 | — | — |
| 2024-08-16 | $56.71 | $56.71 | 1,669,100 | — | — |
| 2024-08-15 | $57.00 | $57.00 | 1,909,300 | — | — |
| 2024-08-14 | $58.20 | $58.20 | 2,221,600 | — | — |
| 2024-08-13 | $56.20 | $56.20 | 1,839,200 | — | — |
| 2024-08-12 | $58.39 | $58.39 | 1,900,400 | — | — |
| 2024-08-09 | $57.16 | $57.16 | 2,463,300 | — | — |
| 2024-08-08 | $55.77 | $55.77 | 3,774,100 | — | — |
| 2024-08-07 | $50.86 | $50.86 | 2,937,600 | — | — |
| 2024-08-06 | $53.33 | $53.33 | 2,023,800 | — | — |
| 2024-08-05 | $52.00 | $52.00 | 3,595,900 | — | — |
| 2024-08-02 | $53.05 | $53.05 | 3,600,500 | — | — |
| 2024-08-01 | $54.65 | $54.65 | 3,337,600 | — | — |
| 2024-07-31 | $57.00 | $57.00 | 3,272,300 | — | — |
| 2024-07-30 | $56.52 | $56.52 | 5,322,200 | — | — |
| 2024-07-29 | $61.25 | $61.25 | 5,156,200 | — | — |
| 2024-07-26 | $65.98 | $65.98 | 9,296,800 | — | — |
| 2024-07-25 | $64.68 | $64.68 | 20,631,500 | — | — |
| 2024-07-24 | $50.41 | $50.41 | 3,625,800 | — | — |
| 2024-07-23 | $51.54 | $51.54 | 2,102,500 | — | — |
| 2024-07-22 | $51.71 | $51.71 | 2,328,100 | — | — |
| 2024-07-19 | $50.90 | $50.90 | 1,885,600 | — | — |
| 2024-07-18 | $50.10 | $50.10 | 2,600,200 | — | — |
| 2024-07-17 | $49.84 | $49.84 | 6,437,000 | — | — |
| 2024-07-16 | $57.00 | $57.00 | 2,010,300 | — | — |
| 2024-07-15 | $59.38 | $59.38 | 2,141,100 | — | — |
| 2024-07-12 | $57.18 | $57.18 | 2,052,100 | — | — |
| 2024-07-11 | $58.63 | $58.63 | 3,834,200 | — | — |
| 2024-07-10 | $57.99 | $57.99 | 3,991,000 | — | — |
| 2024-07-09 | $54.15 | $54.15 | 2,385,500 | — | — |
| 2024-07-08 | $51.01 | $51.01 | 1,784,000 | — | — |
| 2024-07-05 | $51.27 | $51.27 | 1,485,900 | — | — |
| 2024-07-03 | $50.47 | $50.47 | 1,635,700 | — | — |
| 2024-07-02 | $51.54 | $51.54 | 3,074,900 | — | — |
| 2024-07-01 | $55.32 | $55.32 | 4,218,300 | — | — |
| 2024-06-28 | $53.01 | $53.01 | 16,150,700 | — | — |
| 2024-06-27 | $50.77 | $50.77 | 4,751,300 | — | — |
| 2024-06-26 | $47.39 | $47.39 | 2,803,700 | — | — |
| 2024-06-25 | $47.80 | $47.80 | 4,787,600 | — | — |
| 2024-06-24 | $52.12 | $52.12 | 3,037,800 | — | — |
| 2024-06-21 | $52.74 | $52.74 | 7,128,200 | — | — |
| 2024-06-20 | $50.43 | $50.43 | 2,930,500 | — | — |
| 2024-06-18 | $50.64 | $50.64 | 3,063,800 | — | — |
| 2024-06-17 | $52.02 | $52.02 | 3,165,200 | — | — |
| 2024-06-14 | $52.02 | $52.02 | 5,066,500 | — | — |
| 2024-06-13 | $52.10 | $52.10 | 2,575,300 | — | — |
| 2024-06-12 | $52.46 | $52.46 | 2,911,100 | — | — |
| 2024-06-11 | $52.73 | $52.73 | 3,318,600 | — | — |
| 2024-06-10 | $56.38 | $56.38 | 1,850,200 | — | — |
| 2024-06-07 | $55.99 | $55.99 | 2,558,300 | — | — |
| 2024-06-06 | $55.01 | $55.01 | 3,897,700 | — | — |
| 2024-06-05 | $58.88 | $58.88 | 3,949,600 | — | — |
| 2024-06-04 | $56.23 | $56.23 | 11,381,500 | — | — |
| 2024-06-03 | $62.27 | $62.27 | 2,409,900 | — | — |
| 2024-05-31 | $62.26 | $62.26 | 2,219,800 | — | — |
| 2024-05-30 | $61.78 | $61.78 | 2,359,800 | — | — |
| 2024-05-29 | $63.81 | $63.81 | 1,642,800 | — | — |
| 2024-05-28 | $65.36 | $65.36 | 2,288,700 | — | — |
| 2024-05-24 | $62.75 | $62.75 | 2,124,800 | — | — |
| 2024-05-23 | $61.57 | $61.57 | 3,311,300 | — | — |
| 2024-05-22 | $63.01 | $63.01 | 3,120,100 | — | — |
| 2024-05-21 | $64.23 | $64.23 | 3,457,300 | — | — |
| 2024-05-20 | $67.51 | $67.51 | 2,484,300 | — | — |
| 2024-05-17 | $67.00 | $67.00 | 4,148,200 | — | — |
| 2024-05-16 | $69.06 | $69.06 | 7,491,700 | — | — |
| 2024-05-15 | $78.01 | $78.01 | 4,204,800 | — | — |
| 2024-05-14 | $72.50 | $72.50 | 1,505,200 | — | — |
| 2024-05-13 | $72.35 | $72.35 | 2,577,800 | — | — |
| 2024-05-10 | $73.64 | $73.64 | 3,993,200 | — | — |
| 2024-05-09 | $80.20 | $80.20 | 2,416,800 | — | — |
| 2024-05-08 | $79.91 | $79.91 | 1,799,700 | — | — |
| 2024-05-07 | $79.61 | $79.61 | 3,683,600 | — | — |
| 2024-05-06 | $78.21 | $78.21 | 3,197,300 | — | — |
| 2024-05-03 | $76.97 | $76.97 | 3,754,300 | — | — |
| 2024-05-02 | $75.76 | $75.76 | 2,147,200 | — | — |
| 2024-05-01 | $76.43 | $76.43 | 4,065,300 | — | — |
| 2024-04-30 | $79.58 | $79.58 | 3,794,600 | — | — |
| 2024-04-29 | $75.42 | $75.42 | 2,827,900 | — | — |
| 2024-04-26 | $74.31 | $74.31 | 3,535,400 | — | — |
| 2024-04-25 | $68.86 | $68.86 | 3,526,900 | — | — |
| 2024-04-24 | $65.07 | $65.07 | 2,584,600 | — | — |
| 2024-04-23 | $64.93 | $64.93 | 2,032,600 | — | — |
| 2024-04-22 | $63.85 | $63.85 | 1,562,400 | — | — |
| 2024-04-19 | $63.42 | $63.42 | 3,060,700 | — | — |
| 2024-04-18 | $64.67 | $64.67 | 2,405,900 | — | — |
| 2024-04-17 | $66.47 | $66.47 | 1,973,600 | — | — |
| 2024-04-16 | $67.95 | $67.95 | 2,095,700 | — | — |
| 2024-04-15 | $66.95 | $66.95 | 2,132,900 | — | — |
| 2024-04-12 | $68.62 | $68.62 | 2,729,900 | — | — |
| 2024-04-11 | $70.87 | $70.87 | 1,742,900 | — | — |
| 2024-04-10 | $71.65 | $71.65 | 3,110,500 | — | — |
| 2024-04-09 | $72.83 | $72.83 | 2,578,900 | — | — |
| 2024-04-08 | $75.88 | $75.88 | 2,288,100 | — | — |
| 2024-04-05 | $76.45 | $76.45 | 2,726,500 | — | — |
| 2024-04-04 | $73.68 | $73.68 | 3,370,800 | — | — |
| 2024-04-03 | $78.44 | $78.44 | 2,335,800 | — | — |
| 2024-04-02 | $77.35 | $77.35 | 4,013,000 | — | — |
| 2024-04-01 | $79.50 | $79.50 | 3,309,100 | — | — |
| 2024-03-28 | $82.00 | $82.00 | 4,331,400 | — | — |
| 2024-03-27 | $83.34 | $83.34 | 6,689,900 | — | — |
| 2024-03-26 | $80.83 | $80.83 | 19,565,400 | — | — |
| 2024-03-25 | $69.19 | $69.19 | 2,888,100 | — | — |
| 2024-03-22 | $69.55 | $69.55 | 2,055,600 | — | — |
| 2024-03-21 | $70.59 | $70.59 | 3,384,900 | — | — |
| 2024-03-20 | $71.04 | $71.04 | 4,891,700 | — | — |
| 2024-03-19 | $65.18 | $65.18 | 4,159,200 | — | — |
| 2024-03-18 | $63.35 | $63.35 | 4,677,700 | — | — |
| 2024-03-15 | $62.56 | $62.56 | 9,470,200 | — | — |
| 2024-03-14 | $65.05 | $65.05 | 6,683,200 | — | — |
| 2024-03-13 | $71.96 | $71.96 | 5,148,000 | — | — |
| 2024-03-12 | $67.10 | $67.10 | 6,814,200 | — | — |
| 2024-03-11 | $63.44 | $63.44 | 8,386,500 | — | — |
| 2024-03-08 | $71.78 | $71.78 | 9,855,700 | — | — |
| 2024-03-07 | $74.00 | $74.00 | 17,278,800 | — | — |
| 2024-03-06 | $91.18 | $91.18 | 8,157,100 | — | — |
| 2024-03-05 | $87.90 | $87.90 | 7,450,000 | — | — |
| 2024-03-04 | $91.34 | $91.34 | 13,236,200 | — | — |
| 2024-03-01 | $85.22 | $85.22 | 13,177,200 | — | — |
| 2024-02-29 | $77.05 | $77.05 | 27,305,100 | — | — |
| 2024-02-28 | $94.50 | $94.50 | 30,306,900 | — | — |
| 2024-02-27 | $85.05 | $85.05 | 59,033,700 | — | — |
| 2024-02-26 | $38.48 | $38.48 | 3,219,400 | — | — |
| 2024-02-23 | $37.42 | $37.42 | 3,422,400 | — | — |
| 2024-02-22 | $35.66 | $35.66 | 3,287,600 | — | — |
| 2024-02-21 | $35.18 | $35.18 | 2,672,400 | — | — |
| 2024-02-20 | $35.74 | $35.74 | 4,835,700 | — | — |
| 2024-02-16 | $36.20 | $36.20 | 9,397,000 | — | — |
| 2024-02-15 | $31.85 | $31.85 | 2,541,900 | — | — |
| 2024-02-14 | $32.23 | $32.23 | 4,475,200 | — | — |
| 2024-02-13 | $30.60 | $30.60 | 3,214,000 | — | — |
| 2024-02-12 | $31.73 | $31.73 | 3,425,200 | — | — |
| 2024-02-09 | $30.58 | $30.58 | 4,960,500 | — | — |
| 2024-02-08 | $28.89 | $28.89 | 8,526,300 | — | — |
| 2024-02-07 | $24.48 | $24.48 | 2,658,100 | — | — |
| 2024-02-06 | $24.61 | $24.61 | 3,010,700 | — | — |
| 2024-02-05 | $24.66 | $24.66 | 3,259,000 | — | — |
| 2024-02-02 | $23.45 | $23.45 | 2,464,500 | — | — |
| 2024-02-01 | $23.95 | $23.95 | 3,467,500 | — | — |
| 2024-01-31 | $24.14 | $24.14 | 4,088,600 | — | — |
| 2024-01-30 | $23.82 | $23.82 | 2,189,800 | — | — |
| 2024-01-29 | $23.91 | $23.91 | 3,064,600 | — | — |
| 2024-01-26 | $21.37 | $21.37 | 1,208,400 | — | — |
| 2024-01-25 | $21.51 | $21.51 | 2,540,600 | — | — |
| 2024-01-24 | $21.45 | $21.45 | 2,865,900 | — | — |
| 2024-01-23 | $23.27 | $23.27 | 2,762,300 | — | — |
| 2024-01-22 | $22.84 | $22.84 | 3,838,100 | — | — |
| 2024-01-19 | $21.77 | $21.77 | 3,849,100 | — | — |
| 2024-01-18 | $20.94 | $20.94 | 2,399,300 | — | — |
| 2024-01-17 | $21.42 | $21.42 | 1,189,100 | — | — |
| 2024-01-16 | $21.26 | $21.26 | 1,990,900 | — | — |
| 2024-01-12 | $21.44 | $21.44 | 1,505,600 | — | — |
| 2024-01-11 | $21.03 | $21.03 | 2,738,700 | — | — |
| 2024-01-10 | $21.67 | $21.67 | 4,290,800 | — | — |
| 2024-01-09 | $21.56 | $21.56 | 5,869,300 | — | — |
| 2024-01-08 | $19.48 | $19.48 | 2,646,400 | — | — |
| 2024-01-05 | $18.19 | $18.19 | 2,329,300 | — | — |
| 2024-01-04 | $18.58 | $18.58 | 1,751,900 | — | — |
| 2024-01-03 | $17.40 | $17.40 | 2,053,200 | — | — |
| 2024-01-02 | $18.28 | $18.28 | 1,582,000 | — | — |