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
- 2014-06-18 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 | $49.07 | $90.65 | 703,800 | — | — |
| 2024-12-30 | $48.61 | $89.80 | 765,300 | — | — |
| 2024-12-27 | $48.05 | $88.76 | 648,900 | — | — |
| 2024-12-26 | $48.21 | $89.06 | 409,000 | — | — |
| 2024-12-24 | $48.30 | $89.22 | 312,400 | — | — |
| 2024-12-23 | $47.86 | $88.41 | 818,200 | — | — |
| 2024-12-20 | $47.64 | $88.00 | 2,933,000 | — | — |
| 2024-12-19 | $47.98 | $88.63 | 794,100 | — | — |
| 2024-12-18 | $48.26 | $89.15 | 1,046,700 | — | — |
| 2024-12-17 | $50.24 | $92.81 | 876,900 | — | — |
| 2024-12-16 | $51.16 | $94.51 | 799,600 | — | — |
| 2024-12-13 | $51.19 | $94.56 | 807,100 | — | — |
| 2024-12-12 | $51.22 | $94.62 | 819,900 | — | — |
| 2024-12-11 | $50.71 | $93.67 | 1,339,700 | — | — |
| 2024-12-10 | $50.41 | $93.12 | 597,500 | — | — |
| 2024-12-09 | $50.84 | $93.91 | 915,700 | — | — |
| 2024-12-06 | $51.01 | $94.23 | 1,138,700 | — | — |
| 2024-12-05 | $52.46 | $96.91 | 551,600 | — | — |
| 2024-12-04 | $52.05 | $96.15 | 761,300 | — | — |
| 2024-12-03 | $54.37 | $100.44 | 413,000 | — | — |
| 2024-12-02 | $54.26 | $100.23 | 807,500 | — | — |
| 2024-11-29 | $54.11 | $99.96 | 379,100 | — | — |
| 2024-11-27 | $53.94 | $99.64 | 643,600 | — | — |
| 2024-11-26 | $54.26 | $100.23 | 857,800 | — | — |
| 2024-11-25 | $54.20 | $100.12 | 1,546,300 | — | — |
| 2024-11-22 | $56.55 | $104.46 | 883,500 | — | — |
| 2024-11-21 | $54.69 | $101.03 | 709,100 | — | — |
| 2024-11-20 | $54.01 | $99.77 | 671,900 | — | — |
| 2024-11-19 | $53.23 | $98.33 | 538,600 | — | — |
| 2024-11-18 | $52.69 | $97.33 | 626,000 | — | — |
| 2024-11-15 | $50.84 | $93.91 | 772,400 | — | — |
| 2024-11-14 | $51.36 | $94.88 | 891,500 | — | — |
| 2024-11-13 | $52.48 | $95.82 | 715,800 | — | — |
| 2024-11-12 | $52.83 | $96.46 | 801,000 | — | — |
| 2024-11-11 | $53.68 | $98.01 | 994,500 | — | — |
| 2024-11-08 | $54.45 | $99.41 | 824,200 | — | — |
| 2024-11-07 | $54.78 | $100.02 | 893,200 | — | — |
| 2024-11-06 | $55.42 | $101.19 | 1,251,000 | — | — |
| 2024-11-05 | $52.63 | $96.09 | 1,489,800 | — | — |
| 2024-11-04 | $52.94 | $96.66 | 1,223,100 | — | — |
| 2024-11-01 | $52.16 | $95.23 | 851,000 | — | — |
| 2024-10-31 | $51.90 | $94.76 | 673,000 | — | — |
| 2024-10-30 | $51.89 | $94.74 | 524,900 | — | — |
| 2024-10-29 | $51.18 | $93.44 | 658,900 | — | — |
| 2024-10-28 | $51.36 | $93.77 | 750,200 | — | — |
| 2024-10-25 | $52.33 | $95.54 | 622,300 | — | — |
| 2024-10-24 | $52.46 | $95.78 | 460,200 | — | — |
| 2024-10-23 | $51.74 | $94.47 | 678,200 | — | — |
| 2024-10-22 | $52.74 | $96.29 | 724,600 | — | — |
| 2024-10-21 | $51.63 | $94.27 | 720,500 | — | — |
| 2024-10-18 | $51.29 | $93.64 | 673,700 | — | — |
| 2024-10-17 | $51.91 | $94.78 | 470,700 | — | — |
| 2024-10-16 | $51.36 | $93.77 | 631,900 | — | — |
| 2024-10-15 | $50.29 | $91.82 | 775,600 | — | — |
| 2024-10-14 | $51.97 | $94.89 | 674,800 | — | — |
| 2024-10-11 | $52.09 | $95.11 | 1,107,400 | — | — |
| 2024-10-10 | $50.45 | $92.11 | 690,100 | — | — |
| 2024-10-09 | $50.80 | $92.75 | 903,100 | — | — |
| 2024-10-08 | $50.48 | $92.17 | 1,143,800 | — | — |
| 2024-10-07 | $51.29 | $93.64 | 1,193,000 | — | — |
| 2024-10-04 | $50.22 | $91.69 | 1,552,700 | — | — |
| 2024-10-03 | $48.51 | $88.57 | 2,105,200 | — | — |
| 2024-10-02 | $46.96 | $85.74 | 962,600 | — | — |
| 2024-10-01 | $46.40 | $84.72 | 1,436,300 | — | — |
| 2024-09-30 | $45.11 | $82.36 | 1,350,500 | — | — |
| 2024-09-27 | $44.86 | $81.91 | 3,459,600 | — | — |
| 2024-09-26 | $44.00 | $80.33 | 2,051,900 | — | — |
| 2024-09-25 | $47.07 | $85.94 | 1,127,200 | — | — |
| 2024-09-24 | $47.53 | $86.78 | 1,006,000 | — | — |
| 2024-09-23 | $46.92 | $85.67 | 1,706,400 | — | — |
| 2024-09-20 | $45.66 | $83.37 | 14,601,700 | — | — |
| 2024-09-19 | $45.45 | $82.98 | 2,093,800 | — | — |
| 2024-09-18 | $45.04 | $82.23 | 1,751,000 | — | — |
| 2024-09-17 | $44.84 | $81.87 | 1,762,500 | — | — |
| 2024-09-16 | $43.32 | $79.09 | 2,120,600 | — | — |
| 2024-09-13 | $42.97 | $78.45 | 1,985,900 | — | — |
| 2024-09-12 | $43.35 | $79.15 | 7,378,900 | — | — |
| 2024-09-11 | $45.13 | $82.40 | 1,001,300 | — | — |
| 2024-09-10 | $44.79 | $81.78 | 2,035,600 | — | — |
| 2024-09-09 | $46.87 | $85.57 | 3,333,500 | — | — |
| 2024-09-06 | $45.60 | $83.26 | 1,173,000 | — | — |
| 2024-09-05 | $46.43 | $84.77 | 1,006,200 | — | — |
| 2024-09-04 | $46.35 | $84.63 | 900,800 | — | — |
| 2024-09-03 | $46.43 | $84.77 | 986,300 | — | — |
| 2024-08-30 | $47.60 | $86.91 | 1,205,000 | — | — |
| 2024-08-29 | $48.26 | $88.11 | 825,100 | — | — |
| 2024-08-28 | $47.95 | $87.55 | 572,800 | — | — |
| 2024-08-27 | $47.91 | $87.47 | 584,800 | — | — |
| 2024-08-26 | $48.44 | $88.44 | 852,000 | — | — |
| 2024-08-23 | $47.41 | $86.56 | 757,700 | — | — |
| 2024-08-22 | $46.42 | $84.75 | 564,600 | — | — |
| 2024-08-21 | $46.63 | $85.14 | 526,800 | — | — |
| 2024-08-20 | $46.21 | $84.37 | 679,700 | — | — |
| 2024-08-19 | $47.33 | $86.41 | 734,400 | — | — |
| 2024-08-16 | $46.85 | $85.54 | 687,900 | — | — |
| 2024-08-15 | $47.68 | $87.05 | 849,000 | — | — |
| 2024-08-14 | $46.83 | $84.33 | 1,022,700 | — | — |
| 2024-08-13 | $46.28 | $83.34 | 916,000 | — | — |
| 2024-08-12 | $46.78 | $84.24 | 592,700 | — | — |
| 2024-08-09 | $45.42 | $81.79 | 596,300 | — | — |
| 2024-08-08 | $45.74 | $82.37 | 971,700 | — | — |
| 2024-08-07 | $44.18 | $79.56 | 1,244,500 | — | — |
| 2024-08-06 | $43.08 | $77.58 | 2,130,600 | — | — |
| 2024-08-05 | $39.27 | $70.72 | 1,243,100 | — | — |
| 2024-08-02 | $40.25 | $72.48 | 1,471,700 | — | — |
| 2024-08-01 | $41.92 | $75.49 | 838,400 | — | — |
| 2024-07-31 | $42.67 | $76.84 | 790,400 | — | — |
| 2024-07-30 | $41.96 | $75.56 | 676,200 | — | — |
| 2024-07-29 | $41.57 | $74.86 | 968,800 | — | — |
| 2024-07-26 | $42.30 | $76.18 | 684,600 | — | — |
| 2024-07-25 | $42.22 | $76.03 | 1,029,400 | — | — |
| 2024-07-24 | $41.78 | $75.24 | 1,147,700 | — | — |
| 2024-07-23 | $42.34 | $76.25 | 1,024,400 | — | — |
| 2024-07-22 | $42.83 | $77.13 | 2,030,900 | — | — |
| 2024-07-19 | $42.93 | $77.31 | 1,736,000 | — | — |
| 2024-07-18 | $42.35 | $76.27 | 2,236,500 | — | — |
| 2024-07-17 | $41.15 | $74.10 | 833,300 | — | — |
| 2024-07-16 | $41.25 | $74.28 | 533,700 | — | — |
| 2024-07-15 | $40.82 | $73.51 | 429,100 | — | — |
| 2024-07-12 | $39.63 | $71.37 | 620,800 | — | — |
| 2024-07-11 | $39.98 | $72.00 | 564,400 | — | — |
| 2024-07-10 | $39.57 | $71.26 | 804,900 | — | — |
| 2024-07-09 | $38.94 | $70.12 | 694,000 | — | — |
| 2024-07-08 | $39.20 | $70.59 | 505,100 | — | — |
| 2024-07-05 | $38.99 | $70.21 | 1,495,500 | — | — |
| 2024-07-03 | $39.56 | $71.24 | 664,000 | — | — |
| 2024-07-02 | $38.99 | $70.21 | 983,400 | — | — |
| 2024-07-01 | $38.14 | $68.68 | 1,130,200 | — | — |
| 2024-06-28 | $37.53 | $67.59 | 6,466,100 | — | — |
| 2024-06-27 | $37.84 | $68.14 | 643,400 | — | — |
| 2024-06-26 | $37.35 | $67.26 | 1,011,100 | — | — |
| 2024-06-25 | $37.10 | $66.81 | 835,200 | — | — |
| 2024-06-24 | $37.26 | $67.10 | 746,900 | — | — |
| 2024-06-21 | $35.98 | $64.79 | 3,223,300 | — | — |
| 2024-06-20 | $36.85 | $66.36 | 1,001,100 | — | — |
| 2024-06-18 | $36.29 | $65.35 | 706,500 | — | — |
| 2024-06-17 | $36.12 | $65.05 | 747,400 | — | — |
| 2024-06-14 | $35.93 | $64.70 | 644,500 | — | — |
| 2024-06-13 | $37.44 | $67.42 | 849,900 | — | — |
| 2024-06-12 | $38.19 | $68.77 | 921,600 | — | — |
| 2024-06-11 | $37.93 | $68.31 | 805,600 | — | — |
| 2024-06-10 | $37.51 | $67.55 | 796,300 | — | — |
| 2024-06-07 | $36.41 | $65.57 | 443,500 | — | — |
| 2024-06-06 | $36.46 | $65.66 | 590,800 | — | — |
| 2024-06-05 | $36.13 | $65.06 | 625,100 | — | — |
| 2024-06-04 | $36.24 | $65.26 | 662,100 | — | — |
| 2024-06-03 | $36.55 | $65.82 | 834,600 | — | — |
| 2024-05-31 | $38.46 | $69.26 | 1,052,900 | — | — |
| 2024-05-30 | $38.20 | $68.79 | 370,800 | — | — |
| 2024-05-29 | $38.44 | $69.22 | 528,700 | — | — |
| 2024-05-28 | $38.73 | $69.75 | 948,400 | — | — |
| 2024-05-24 | $37.82 | $68.11 | 488,000 | — | — |
| 2024-05-23 | $37.43 | $67.41 | 500,400 | — | — |
| 2024-05-22 | $37.54 | $67.60 | 422,100 | — | — |
| 2024-05-21 | $38.24 | $68.86 | 597,200 | — | — |
| 2024-05-20 | $38.14 | $68.68 | 537,300 | — | — |
| 2024-05-17 | $37.67 | $67.84 | 293,300 | — | — |
| 2024-05-16 | $37.24 | $67.06 | 671,200 | — | — |
| 2024-05-15 | $37.12 | $66.85 | 537,700 | — | — |
| 2024-05-14 | $37.05 | $66.72 | 590,300 | — | — |
| 2024-05-13 | $37.25 | $66.02 | 591,800 | — | — |
| 2024-05-10 | $37.79 | $66.98 | 484,700 | — | — |
| 2024-05-09 | $37.82 | $67.03 | 556,600 | — | — |
| 2024-05-08 | $37.22 | $65.97 | 857,900 | — | — |
| 2024-05-07 | $37.44 | $66.36 | 622,100 | — | — |
| 2024-05-06 | $37.46 | $66.39 | 854,600 | — | — |
| 2024-05-03 | $37.62 | $66.67 | 840,600 | — | — |
| 2024-05-02 | $37.15 | $65.84 | 914,700 | — | — |
| 2024-05-01 | $37.13 | $65.81 | 1,637,000 | — | — |
| 2024-04-30 | $38.16 | $67.63 | 1,026,400 | — | — |
| 2024-04-29 | $39.59 | $70.17 | 558,800 | — | — |
| 2024-04-26 | $39.71 | $70.38 | 581,600 | — | — |
| 2024-04-25 | $39.55 | $70.10 | 796,100 | — | — |
| 2024-04-24 | $39.88 | $70.68 | 566,900 | — | — |
| 2024-04-23 | $39.98 | $70.86 | 693,500 | — | — |
| 2024-04-22 | $39.14 | $69.37 | 442,900 | — | — |
| 2024-04-19 | $39.04 | $69.19 | 488,500 | — | — |
| 2024-04-18 | $38.92 | $68.98 | 763,700 | — | — |
| 2024-04-17 | $38.92 | $68.98 | 681,200 | — | — |
| 2024-04-16 | $39.41 | $69.85 | 1,267,200 | — | — |
| 2024-04-15 | $39.95 | $70.80 | 772,000 | — | — |
| 2024-04-12 | $40.40 | $71.60 | 668,800 | — | — |
| 2024-04-11 | $40.80 | $72.31 | 1,013,300 | — | — |
| 2024-04-10 | $40.26 | $71.35 | 644,100 | — | — |
| 2024-04-09 | $40.14 | $71.14 | 744,900 | — | — |
| 2024-04-08 | $39.51 | $70.02 | 460,400 | — | — |
| 2024-04-05 | $39.24 | $69.55 | 866,900 | — | — |
| 2024-04-04 | $38.34 | $67.95 | 555,300 | — | — |
| 2024-04-03 | $38.23 | $67.76 | 1,019,700 | — | — |
| 2024-04-02 | $38.37 | $68.00 | 945,300 | — | — |
| 2024-04-01 | $38.10 | $67.53 | 651,200 | — | — |
| 2024-03-28 | $38.46 | $68.16 | 1,294,300 | — | — |
| 2024-03-27 | $37.86 | $67.10 | 1,089,500 | — | — |
| 2024-03-26 | $37.47 | $66.41 | 838,100 | — | — |
| 2024-03-25 | $38.00 | $67.35 | 853,600 | — | — |
| 2024-03-22 | $37.59 | $66.62 | 672,200 | — | — |
| 2024-03-21 | $37.69 | $66.80 | 517,800 | — | — |
| 2024-03-20 | $37.27 | $66.05 | 763,800 | — | — |
| 2024-03-19 | $37.33 | $66.16 | 1,119,400 | — | — |
| 2024-03-18 | $36.61 | $64.88 | 1,241,800 | — | — |
| 2024-03-15 | $35.83 | $63.50 | 6,948,500 | — | — |
| 2024-03-14 | $36.10 | $63.98 | 1,327,100 | — | — |
| 2024-03-13 | $35.91 | $63.64 | 1,331,600 | — | — |
| 2024-03-12 | $35.58 | $63.06 | 1,226,300 | — | — |
| 2024-03-11 | $35.48 | $62.88 | 1,348,200 | — | — |
| 2024-03-08 | $35.18 | $62.35 | 1,626,000 | — | — |
| 2024-03-07 | $35.00 | $62.03 | 1,828,700 | — | — |
| 2024-03-06 | $35.20 | $62.39 | 7,597,600 | — | — |
| 2024-03-05 | $38.34 | $67.95 | 1,019,900 | — | — |
| 2024-03-04 | $37.22 | $65.97 | 1,438,200 | — | — |
| 2024-03-01 | $36.63 | $63.93 | 517,900 | — | — |
| 2024-02-29 | $36.14 | $63.07 | 408,000 | — | — |
| 2024-02-28 | $35.66 | $62.23 | 389,100 | — | — |
| 2024-02-27 | $35.78 | $62.44 | 507,600 | — | — |
| 2024-02-26 | $35.72 | $62.34 | 396,100 | — | — |
| 2024-02-23 | $36.02 | $62.86 | 650,000 | — | — |
| 2024-02-22 | $36.50 | $63.70 | 1,046,600 | — | — |
| 2024-02-21 | $35.72 | $62.34 | 2,193,400 | — | — |
| 2024-02-20 | $35.18 | $61.40 | 1,244,400 | — | — |
| 2024-02-16 | $35.40 | $61.78 | 819,300 | — | — |
| 2024-02-15 | $34.50 | $60.21 | 1,372,200 | — | — |
| 2024-02-14 | $33.27 | $58.06 | 1,219,400 | — | — |
| 2024-02-13 | $32.77 | $57.19 | 886,200 | — | — |
| 2024-02-12 | $32.70 | $57.06 | 1,047,600 | — | — |
| 2024-02-09 | $31.71 | $55.34 | 456,900 | — | — |
| 2024-02-08 | $31.72 | $55.36 | 383,700 | — | — |
| 2024-02-07 | $31.65 | $55.24 | 801,700 | — | — |
| 2024-02-06 | $31.50 | $54.97 | 601,400 | — | — |
| 2024-02-05 | $31.16 | $54.38 | 356,600 | — | — |
| 2024-02-02 | $31.25 | $54.54 | 639,600 | — | — |
| 2024-02-01 | $31.21 | $54.47 | 706,800 | — | — |
| 2024-01-31 | $31.22 | $54.49 | 503,100 | — | — |
| 2024-01-30 | $31.53 | $55.03 | 399,800 | — | — |
| 2024-01-29 | $31.31 | $54.64 | 315,400 | — | — |
| 2024-01-26 | $31.32 | $54.66 | 627,900 | — | — |
| 2024-01-25 | $31.28 | $54.59 | 426,400 | — | — |
| 2024-01-24 | $30.70 | $53.58 | 605,900 | — | — |
| 2024-01-23 | $30.53 | $53.28 | 598,000 | — | — |
| 2024-01-22 | $30.74 | $53.65 | 548,300 | — | — |
| 2024-01-19 | $30.74 | $53.65 | 650,000 | — | — |
| 2024-01-18 | $30.51 | $53.25 | 443,400 | — | — |
| 2024-01-17 | $30.69 | $53.56 | 386,600 | — | — |
| 2024-01-16 | $30.69 | $53.56 | 404,700 | — | — |
| 2024-01-12 | $31.33 | $54.68 | 650,500 | — | — |
| 2024-01-11 | $31.25 | $54.54 | 452,200 | — | — |
| 2024-01-10 | $31.31 | $54.64 | 428,400 | — | — |
| 2024-01-09 | $31.15 | $54.36 | 335,500 | — | — |
| 2024-01-08 | $31.22 | $54.49 | 541,700 | — | — |
| 2024-01-05 | $31.43 | $54.85 | 465,800 | — | — |
| 2024-01-04 | $31.61 | $55.17 | 1,092,900 | — | — |
| 2024-01-03 | $31.79 | $55.48 | 780,400 | — | — |
| 2024-01-02 | $30.92 | $53.96 | 869,800 | — | — |