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
- 2014-02-28 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 | $44.43 | $44.43 | 1,199,300 | — | — |
| 2024-12-30 | $43.91 | $43.91 | 1,222,700 | — | — |
| 2024-12-27 | $44.97 | $44.97 | 754,900 | — | — |
| 2024-12-26 | $45.38 | $45.38 | 547,300 | — | — |
| 2024-12-24 | $45.36 | $45.36 | 329,400 | — | — |
| 2024-12-23 | $45.16 | $45.16 | 890,400 | — | — |
| 2024-12-20 | $45.30 | $45.30 | 2,883,200 | — | — |
| 2024-12-19 | $45.05 | $45.05 | 1,954,100 | — | — |
| 2024-12-18 | $45.52 | $45.52 | 1,719,800 | — | — |
| 2024-12-17 | $47.20 | $47.20 | 1,075,000 | — | — |
| 2024-12-16 | $47.78 | $47.78 | 1,373,000 | — | — |
| 2024-12-13 | $47.10 | $47.10 | 1,215,600 | — | — |
| 2024-12-12 | $47.94 | $47.94 | 1,349,400 | — | — |
| 2024-12-11 | $48.01 | $48.01 | 2,099,900 | — | — |
| 2024-12-10 | $48.97 | $48.97 | 1,037,300 | — | — |
| 2024-12-09 | $49.08 | $49.08 | 1,300,800 | — | — |
| 2024-12-06 | $49.81 | $49.81 | 1,510,900 | — | — |
| 2024-12-05 | $49.71 | $49.71 | 961,800 | — | — |
| 2024-12-04 | $50.78 | $50.78 | 934,300 | — | — |
| 2024-12-03 | $50.76 | $50.76 | 1,866,100 | — | — |
| 2024-12-02 | $50.23 | $50.23 | 2,482,400 | — | — |
| 2024-11-29 | $49.96 | $49.96 | 892,100 | — | — |
| 2024-11-27 | $49.57 | $49.57 | 1,184,300 | — | — |
| 2024-11-26 | $49.91 | $49.91 | 1,612,800 | — | — |
| 2024-11-25 | $50.11 | $50.11 | 2,689,200 | — | — |
| 2024-11-22 | $50.02 | $50.02 | 1,528,700 | — | — |
| 2024-11-21 | $50.20 | $50.20 | 2,199,800 | — | — |
| 2024-11-20 | $49.97 | $49.97 | 973,100 | — | — |
| 2024-11-19 | $49.54 | $49.54 | 1,732,000 | — | — |
| 2024-11-18 | $49.24 | $49.24 | 2,643,400 | — | — |
| 2024-11-15 | $51.08 | $51.08 | 1,389,400 | — | — |
| 2024-11-14 | $52.23 | $52.23 | 1,679,700 | — | — |
| 2024-11-13 | $53.20 | $53.20 | 2,139,400 | — | — |
| 2024-11-12 | $52.27 | $52.27 | 848,700 | — | — |
| 2024-11-11 | $52.47 | $52.47 | 1,542,000 | — | — |
| 2024-11-08 | $52.38 | $52.38 | 1,300,700 | — | — |
| 2024-11-07 | $53.19 | $53.19 | 1,105,300 | — | — |
| 2024-11-06 | $53.34 | $53.34 | 1,991,300 | — | — |
| 2024-11-05 | $50.85 | $50.85 | 1,433,200 | — | — |
| 2024-11-04 | $50.89 | $50.89 | 1,545,400 | — | — |
| 2024-11-01 | $51.23 | $51.23 | 3,431,600 | — | — |
| 2024-10-31 | $50.37 | $50.37 | 3,119,100 | — | — |
| 2024-10-30 | $52.48 | $52.48 | 5,712,600 | — | — |
| 2024-10-29 | $58.78 | $58.78 | 2,762,400 | — | — |
| 2024-10-28 | $57.38 | $57.38 | 1,978,300 | — | — |
| 2024-10-25 | $56.86 | $56.86 | 1,140,300 | — | — |
| 2024-10-24 | $56.31 | $56.31 | 880,900 | — | — |
| 2024-10-23 | $56.58 | $56.58 | 1,162,200 | — | — |
| 2024-10-22 | $58.35 | $58.35 | 927,200 | — | — |
| 2024-10-21 | $58.52 | $58.52 | 860,500 | — | — |
| 2024-10-18 | $59.43 | $59.43 | 924,000 | — | — |
| 2024-10-17 | $59.24 | $59.24 | 1,406,800 | — | — |
| 2024-10-16 | $58.97 | $58.97 | 1,529,800 | — | — |
| 2024-10-15 | $59.98 | $59.98 | 1,517,200 | — | — |
| 2024-10-14 | $59.90 | $59.90 | 1,645,200 | — | — |
| 2024-10-11 | $59.12 | $59.12 | 1,491,900 | — | — |
| 2024-10-10 | $58.96 | $58.96 | 2,600,100 | — | — |
| 2024-10-09 | $58.62 | $58.62 | 2,085,900 | — | — |
| 2024-10-08 | $56.55 | $56.55 | 912,300 | — | — |
| 2024-10-07 | $55.52 | $55.52 | 916,000 | — | — |
| 2024-10-04 | $56.48 | $56.48 | 1,070,500 | — | — |
| 2024-10-03 | $55.59 | $55.59 | 938,500 | — | — |
| 2024-10-02 | $55.58 | $55.58 | 1,013,700 | — | — |
| 2024-10-01 | $55.02 | $55.02 | 1,083,900 | — | — |
| 2024-09-30 | $56.50 | $56.50 | 1,302,400 | — | — |
| 2024-09-27 | $56.23 | $56.23 | 1,025,100 | — | — |
| 2024-09-26 | $57.06 | $57.06 | 1,307,500 | — | — |
| 2024-09-25 | $57.15 | $57.15 | 766,300 | — | — |
| 2024-09-24 | $57.05 | $57.05 | 1,128,100 | — | — |
| 2024-09-23 | $56.12 | $56.12 | 736,900 | — | — |
| 2024-09-20 | $55.88 | $55.88 | 2,261,800 | — | — |
| 2024-09-19 | $55.09 | $55.09 | 1,079,800 | — | — |
| 2024-09-18 | $53.55 | $53.55 | 799,500 | — | — |
| 2024-09-17 | $53.84 | $53.84 | 800,700 | — | — |
| 2024-09-16 | $53.90 | $53.90 | 1,128,800 | — | — |
| 2024-09-13 | $53.75 | $53.75 | 1,222,500 | — | — |
| 2024-09-12 | $52.89 | $52.89 | 1,274,100 | — | — |
| 2024-09-11 | $51.22 | $51.22 | 1,094,500 | — | — |
| 2024-09-10 | $51.43 | $51.43 | 1,329,700 | — | — |
| 2024-09-09 | $50.79 | $50.79 | 2,063,200 | — | — |
| 2024-09-06 | $51.12 | $51.12 | 5,706,300 | — | — |
| 2024-09-05 | $52.18 | $52.18 | 4,426,200 | — | — |
| 2024-09-04 | $55.05 | $55.05 | 926,600 | — | — |
| 2024-09-03 | $55.35 | $55.35 | 1,171,600 | — | — |
| 2024-08-30 | $56.60 | $56.60 | 1,155,700 | — | — |
| 2024-08-29 | $56.07 | $56.07 | 1,158,400 | — | — |
| 2024-08-28 | $56.61 | $56.61 | 805,000 | — | — |
| 2024-08-27 | $57.46 | $57.46 | 557,500 | — | — |
| 2024-08-26 | $57.54 | $57.54 | 709,300 | — | — |
| 2024-08-23 | $57.27 | $57.27 | 891,600 | — | — |
| 2024-08-22 | $56.26 | $56.26 | 615,100 | — | — |
| 2024-08-21 | $57.06 | $57.06 | 657,500 | — | — |
| 2024-08-20 | $56.47 | $56.47 | 925,000 | — | — |
| 2024-08-19 | $55.98 | $55.98 | 625,300 | — | — |
| 2024-08-16 | $55.22 | $55.22 | 586,100 | — | — |
| 2024-08-15 | $55.22 | $55.22 | 927,000 | — | — |
| 2024-08-14 | $55.22 | $55.22 | 630,700 | — | — |
| 2024-08-13 | $54.83 | $54.83 | 682,600 | — | — |
| 2024-08-12 | $54.44 | $54.44 | 928,400 | — | — |
| 2024-08-09 | $54.77 | $54.77 | 1,190,600 | — | — |
| 2024-08-08 | $53.75 | $53.75 | 1,317,100 | — | — |
| 2024-08-07 | $51.09 | $51.09 | 1,023,600 | — | — |
| 2024-08-06 | $51.58 | $51.58 | 1,918,700 | — | — |
| 2024-08-05 | $50.28 | $50.28 | 1,741,400 | — | — |
| 2024-08-02 | $51.80 | $51.80 | 1,669,200 | — | — |
| 2024-08-01 | $53.17 | $53.17 | 2,217,800 | — | — |
| 2024-07-31 | $55.13 | $55.13 | 2,310,600 | — | — |
| 2024-07-30 | $55.59 | $55.59 | 8,559,800 | — | — |
| 2024-07-29 | $48.49 | $48.49 | 2,177,100 | — | — |
| 2024-07-26 | $48.47 | $48.47 | 1,536,300 | — | — |
| 2024-07-25 | $46.91 | $46.91 | 1,446,500 | — | — |
| 2024-07-24 | $46.66 | $46.66 | 1,053,900 | — | — |
| 2024-07-23 | $47.48 | $47.48 | 1,007,300 | — | — |
| 2024-07-22 | $47.30 | $47.30 | 1,189,300 | — | — |
| 2024-07-19 | $46.97 | $46.97 | 1,029,300 | — | — |
| 2024-07-18 | $47.53 | $47.53 | 1,225,600 | — | — |
| 2024-07-17 | $49.57 | $49.57 | 1,333,300 | — | — |
| 2024-07-16 | $50.76 | $50.76 | 1,047,700 | — | — |
| 2024-07-15 | $50.56 | $50.56 | 1,784,000 | — | — |
| 2024-07-12 | $49.45 | $49.45 | 1,378,300 | — | — |
| 2024-07-11 | $48.17 | $48.17 | 1,722,800 | — | — |
| 2024-07-10 | $46.34 | $46.34 | 915,800 | — | — |
| 2024-07-09 | $46.03 | $46.03 | 952,300 | — | — |
| 2024-07-08 | $46.93 | $46.93 | 1,166,800 | — | — |
| 2024-07-05 | $48.33 | $48.33 | 606,600 | — | — |
| 2024-07-03 | $48.00 | $48.00 | 454,100 | — | — |
| 2024-07-02 | $48.03 | $48.03 | 967,600 | — | — |
| 2024-07-01 | $47.49 | $47.49 | 1,058,300 | — | — |
| 2024-06-28 | $47.97 | $47.97 | 2,685,300 | — | — |
| 2024-06-27 | $45.96 | $45.96 | 1,369,400 | — | — |
| 2024-06-26 | $43.45 | $43.45 | 940,100 | — | — |
| 2024-06-25 | $43.31 | $43.31 | 1,089,200 | — | — |
| 2024-06-24 | $43.32 | $43.32 | 2,360,300 | — | — |
| 2024-06-21 | $44.22 | $44.22 | 4,680,800 | — | — |
| 2024-06-20 | $43.33 | $43.33 | 983,100 | — | — |
| 2024-06-18 | $43.33 | $43.33 | 1,130,300 | — | — |
| 2024-06-17 | $43.70 | $43.70 | 1,407,100 | — | — |
| 2024-06-14 | $42.82 | $42.82 | 1,861,300 | — | — |
| 2024-06-13 | $41.84 | $41.84 | 860,900 | — | — |
| 2024-06-12 | $42.52 | $42.52 | 1,142,600 | — | — |
| 2024-06-11 | $42.96 | $42.96 | 4,252,600 | — | — |
| 2024-06-10 | $42.70 | $42.70 | 1,271,700 | — | — |
| 2024-06-07 | $42.36 | $42.36 | 668,700 | — | — |
| 2024-06-06 | $42.27 | $42.27 | 552,700 | — | — |
| 2024-06-05 | $42.85 | $42.85 | 1,257,100 | — | — |
| 2024-06-04 | $41.50 | $41.50 | 1,030,000 | — | — |
| 2024-06-03 | $42.16 | $42.16 | 1,178,900 | — | — |
| 2024-05-31 | $42.96 | $42.96 | 1,408,000 | — | — |
| 2024-05-30 | $43.42 | $43.42 | 1,512,100 | — | — |
| 2024-05-29 | $44.82 | $44.82 | 724,000 | — | — |
| 2024-05-28 | $45.72 | $45.72 | 956,300 | — | — |
| 2024-05-24 | $45.07 | $45.07 | 1,189,900 | — | — |
| 2024-05-23 | $44.55 | $44.55 | 1,105,000 | — | — |
| 2024-05-22 | $44.82 | $44.82 | 1,884,100 | — | — |
| 2024-05-21 | $43.74 | $43.74 | 753,200 | — | — |
| 2024-05-20 | $44.15 | $44.15 | 1,128,700 | — | — |
| 2024-05-17 | $43.13 | $43.13 | 850,700 | — | — |
| 2024-05-16 | $43.49 | $43.49 | 962,900 | — | — |
| 2024-05-15 | $44.57 | $44.57 | 1,049,900 | — | — |
| 2024-05-14 | $43.79 | $43.79 | 941,900 | — | — |
| 2024-05-13 | $44.11 | $44.11 | 803,700 | — | — |
| 2024-05-10 | $44.51 | $44.51 | 903,200 | — | — |
| 2024-05-09 | $45.19 | $45.19 | 1,057,100 | — | — |
| 2024-05-08 | $45.64 | $45.64 | 1,489,600 | — | — |
| 2024-05-07 | $45.00 | $45.00 | 2,650,900 | — | — |
| 2024-05-06 | $44.59 | $44.59 | 2,098,000 | — | — |
| 2024-05-03 | $43.77 | $43.77 | 968,400 | — | — |
| 2024-05-02 | $44.19 | $44.19 | 723,500 | — | — |
| 2024-05-01 | $43.44 | $43.44 | 871,900 | — | — |
| 2024-04-30 | $43.75 | $43.75 | 994,800 | — | — |
| 2024-04-29 | $44.89 | $44.89 | 833,600 | — | — |
| 2024-04-26 | $45.33 | $45.33 | 609,100 | — | — |
| 2024-04-25 | $44.84 | $44.84 | 592,600 | — | — |
| 2024-04-24 | $44.87 | $44.87 | 650,000 | — | — |
| 2024-04-23 | $44.79 | $44.79 | 633,600 | — | — |
| 2024-04-22 | $44.03 | $44.03 | 742,600 | — | — |
| 2024-04-19 | $43.34 | $43.34 | 778,800 | — | — |
| 2024-04-18 | $43.18 | $43.18 | 755,800 | — | — |
| 2024-04-17 | $43.51 | $43.51 | 703,900 | — | — |
| 2024-04-16 | $43.96 | $43.96 | 1,729,700 | — | — |
| 2024-04-15 | $42.93 | $42.93 | 1,156,000 | — | — |
| 2024-04-12 | $44.52 | $44.52 | 617,400 | — | — |
| 2024-04-11 | $45.71 | $45.71 | 930,400 | — | — |
| 2024-04-10 | $45.57 | $45.57 | 871,700 | — | — |
| 2024-04-09 | $46.63 | $46.63 | 919,200 | — | — |
| 2024-04-08 | $47.50 | $47.50 | 831,100 | — | — |
| 2024-04-05 | $47.81 | $47.81 | 1,048,700 | — | — |
| 2024-04-04 | $46.73 | $46.73 | 1,188,700 | — | — |
| 2024-04-03 | $46.47 | $46.47 | 1,090,400 | — | — |
| 2024-04-02 | $45.55 | $45.55 | 1,030,600 | — | — |
| 2024-04-01 | $46.81 | $46.81 | 905,400 | — | — |
| 2024-03-28 | $47.17 | $47.17 | 1,285,900 | — | — |
| 2024-03-27 | $47.31 | $47.31 | 699,600 | — | — |
| 2024-03-26 | $46.70 | $46.70 | 1,019,900 | — | — |
| 2024-03-25 | $47.60 | $47.60 | 502,600 | — | — |
| 2024-03-22 | $47.97 | $47.97 | 740,100 | — | — |
| 2024-03-21 | $49.06 | $49.06 | 946,500 | — | — |
| 2024-03-20 | $49.19 | $49.19 | 780,600 | — | — |
| 2024-03-19 | $48.85 | $48.85 | 1,744,000 | — | — |
| 2024-03-18 | $49.15 | $49.15 | 898,500 | — | — |
| 2024-03-15 | $48.91 | $48.91 | 1,803,100 | — | — |
| 2024-03-14 | $49.07 | $49.07 | 1,128,900 | — | — |
| 2024-03-13 | $50.01 | $50.01 | 955,300 | — | — |
| 2024-03-12 | $49.55 | $49.55 | 811,400 | — | — |
| 2024-03-11 | $49.64 | $49.64 | 682,200 | — | — |
| 2024-03-08 | $49.81 | $49.81 | 733,600 | — | — |
| 2024-03-07 | $50.24 | $50.24 | 693,800 | — | — |
| 2024-03-06 | $49.77 | $49.77 | 1,083,400 | — | — |
| 2024-03-05 | $48.74 | $48.74 | 1,099,900 | — | — |
| 2024-03-04 | $50.49 | $50.49 | 1,343,800 | — | — |
| 2024-03-01 | $51.11 | $51.11 | 777,700 | — | — |
| 2024-02-29 | $50.80 | $50.80 | 1,051,300 | — | — |
| 2024-02-28 | $50.35 | $50.35 | 678,600 | — | — |
| 2024-02-27 | $50.92 | $50.92 | 1,663,900 | — | — |
| 2024-02-26 | $50.45 | $50.45 | 1,329,400 | — | — |
| 2024-02-23 | $49.01 | $49.01 | 1,090,700 | — | — |
| 2024-02-22 | $49.02 | $49.02 | 1,707,100 | — | — |
| 2024-02-21 | $47.09 | $47.09 | 1,559,900 | — | — |
| 2024-02-20 | $48.25 | $48.25 | 929,400 | — | — |
| 2024-02-16 | $49.49 | $49.49 | 888,500 | — | — |
| 2024-02-15 | $49.94 | $49.94 | 822,800 | — | — |
| 2024-02-14 | $49.92 | $49.92 | 1,258,800 | — | — |
| 2024-02-13 | $48.39 | $48.39 | 1,863,700 | — | — |
| 2024-02-12 | $49.96 | $49.96 | 1,448,300 | — | — |
| 2024-02-09 | $51.98 | $51.98 | 1,454,600 | — | — |
| 2024-02-08 | $50.69 | $50.69 | 2,539,500 | — | — |
| 2024-02-07 | $48.45 | $48.45 | 1,569,600 | — | — |
| 2024-02-06 | $48.60 | $48.60 | 5,146,500 | — | — |
| 2024-02-05 | $45.54 | $45.54 | 2,575,700 | — | — |
| 2024-02-02 | $45.41 | $45.41 | 1,021,800 | — | — |
| 2024-02-01 | $45.82 | $45.82 | 1,872,200 | — | — |
| 2024-01-31 | $44.88 | $44.88 | 1,278,300 | — | — |
| 2024-01-30 | $46.43 | $46.43 | 1,308,600 | — | — |
| 2024-01-29 | $46.02 | $46.02 | 1,178,300 | — | — |
| 2024-01-26 | $45.24 | $45.24 | 1,556,800 | — | — |
| 2024-01-25 | $45.52 | $45.52 | 2,884,300 | — | — |
| 2024-01-24 | $45.23 | $45.23 | 1,115,300 | — | — |
| 2024-01-23 | $45.23 | $45.23 | 918,300 | — | — |
| 2024-01-22 | $45.45 | $45.45 | 1,448,400 | — | — |
| 2024-01-19 | $44.60 | $44.60 | 1,366,500 | — | — |
| 2024-01-18 | $44.41 | $44.41 | 1,181,000 | — | — |
| 2024-01-17 | $45.36 | $45.36 | 791,500 | — | — |
| 2024-01-16 | $45.93 | $45.93 | 977,000 | — | — |
| 2024-01-12 | $46.54 | $46.54 | 746,800 | — | — |
| 2024-01-11 | $46.69 | $46.69 | 1,351,800 | — | — |
| 2024-01-10 | $45.39 | $45.39 | 1,062,000 | — | — |
| 2024-01-09 | $44.77 | $44.77 | 979,800 | — | — |
| 2024-01-08 | $43.74 | $43.74 | 983,400 | — | — |
| 2024-01-05 | $42.52 | $42.52 | 883,300 | — | — |
| 2024-01-04 | $42.76 | $42.76 | 1,311,400 | — | — |
| 2024-01-03 | $42.99 | $42.99 | 949,500 | — | — |
| 2024-01-02 | $44.52 | $44.52 | 1,211,800 | — | — |