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
- 2016-09-23 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 | $36.18 | $40.12 | 1,399,500 | — | — |
| 2024-12-30 | $36.24 | $40.19 | 1,055,900 | — | — |
| 2024-12-27 | $36.37 | $40.33 | 729,100 | — | — |
| 2024-12-26 | $36.91 | $40.93 | 1,023,000 | — | — |
| 2024-12-24 | $36.82 | $40.83 | 493,000 | — | — |
| 2024-12-23 | $36.54 | $40.52 | 928,200 | — | — |
| 2024-12-20 | $36.55 | $40.53 | 2,993,300 | — | — |
| 2024-12-19 | $36.27 | $40.22 | 1,686,400 | — | — |
| 2024-12-18 | $36.78 | $40.79 | 1,565,200 | — | — |
| 2024-12-17 | $37.78 | $41.90 | 1,267,900 | — | — |
| 2024-12-16 | $37.69 | $41.80 | 1,298,000 | — | — |
| 2024-12-13 | $38.36 | $42.54 | 1,331,800 | — | — |
| 2024-12-12 | $38.89 | $43.13 | 2,072,700 | — | — |
| 2024-12-11 | $39.66 | $43.98 | 1,551,100 | — | — |
| 2024-12-10 | $39.43 | $43.73 | 3,207,600 | — | — |
| 2024-12-09 | $39.06 | $43.32 | 2,379,300 | — | — |
| 2024-12-06 | $37.69 | $41.80 | 1,360,200 | — | — |
| 2024-12-05 | $38.05 | $42.20 | 1,658,500 | — | — |
| 2024-12-04 | $38.89 | $43.13 | 1,502,700 | — | — |
| 2024-12-03 | $39.15 | $43.42 | 1,458,000 | — | — |
| 2024-12-02 | $39.44 | $43.74 | 1,252,700 | — | — |
| 2024-11-29 | $39.71 | $44.04 | 1,232,500 | — | — |
| 2024-11-27 | $40.10 | $44.47 | 1,315,900 | — | — |
| 2024-11-26 | $38.79 | $43.02 | 1,330,500 | — | — |
| 2024-11-25 | $39.49 | $43.79 | 1,983,000 | — | — |
| 2024-11-22 | $38.57 | $42.77 | 1,541,900 | — | — |
| 2024-11-21 | $38.56 | $42.76 | 1,936,600 | — | — |
| 2024-11-20 | $38.48 | $42.67 | 1,771,400 | — | — |
| 2024-11-19 | $38.65 | $42.86 | 4,224,100 | — | — |
| 2024-11-18 | $42.33 | $46.94 | 2,180,500 | — | — |
| 2024-11-15 | $42.32 | $46.93 | 878,600 | — | — |
| 2024-11-14 | $42.86 | $47.53 | 817,500 | — | — |
| 2024-11-13 | $42.60 | $47.24 | 975,100 | — | — |
| 2024-11-12 | $42.61 | $47.25 | 986,600 | — | — |
| 2024-11-11 | $43.24 | $47.95 | 965,300 | — | — |
| 2024-11-08 | $42.93 | $47.61 | 703,100 | — | — |
| 2024-11-07 | $43.41 | $48.14 | 1,030,600 | — | — |
| 2024-11-06 | $42.91 | $47.59 | 1,425,200 | — | — |
| 2024-11-05 | $41.11 | $45.59 | 1,003,100 | — | — |
| 2024-11-04 | $40.70 | $45.14 | 640,500 | — | — |
| 2024-11-01 | $40.37 | $44.77 | 951,700 | — | — |
| 2024-10-31 | $40.28 | $44.67 | 806,800 | — | — |
| 2024-10-30 | $40.45 | $44.86 | 996,000 | — | — |
| 2024-10-29 | $41.62 | $46.16 | 1,307,900 | — | — |
| 2024-10-28 | $42.17 | $46.77 | 862,900 | — | — |
| 2024-10-25 | $41.48 | $46.00 | 631,800 | — | — |
| 2024-10-24 | $41.72 | $46.27 | 651,500 | — | — |
| 2024-10-23 | $41.89 | $46.46 | 865,900 | — | — |
| 2024-10-22 | $41.79 | $46.34 | 1,047,500 | — | — |
| 2024-10-21 | $41.56 | $46.09 | 814,500 | — | — |
| 2024-10-18 | $41.79 | $46.34 | 1,228,500 | — | — |
| 2024-10-17 | $42.05 | $46.63 | 757,000 | — | — |
| 2024-10-16 | $42.43 | $47.05 | 960,400 | — | — |
| 2024-10-15 | $41.48 | $46.00 | 1,046,600 | — | — |
| 2024-10-14 | $41.23 | $45.72 | 1,160,900 | — | — |
| 2024-10-11 | $40.74 | $45.18 | 970,200 | — | — |
| 2024-10-10 | $40.30 | $44.69 | 1,223,400 | — | — |
| 2024-10-09 | $40.29 | $44.68 | 1,020,000 | — | — |
| 2024-10-08 | $39.86 | $44.20 | 952,200 | — | — |
| 2024-10-07 | $40.26 | $44.65 | 1,001,700 | — | — |
| 2024-10-04 | $41.27 | $45.77 | 1,471,800 | — | — |
| 2024-10-03 | $40.58 | $45.00 | 1,275,900 | — | — |
| 2024-10-02 | $41.35 | $45.86 | 1,914,900 | — | — |
| 2024-10-01 | $41.39 | $45.90 | 1,039,300 | — | — |
| 2024-09-30 | $41.85 | $46.41 | 964,000 | — | — |
| 2024-09-27 | $41.85 | $46.41 | 797,900 | — | — |
| 2024-09-26 | $42.46 | $47.09 | 1,050,700 | — | — |
| 2024-09-25 | $41.96 | $46.53 | 902,600 | — | — |
| 2024-09-24 | $41.64 | $46.18 | 1,092,900 | — | — |
| 2024-09-23 | $41.40 | $45.91 | 1,120,800 | — | — |
| 2024-09-20 | $41.21 | $45.70 | 1,749,700 | — | — |
| 2024-09-19 | $41.60 | $46.13 | 927,300 | — | — |
| 2024-09-18 | $41.03 | $45.50 | 721,900 | — | — |
| 2024-09-17 | $41.13 | $45.61 | 1,103,400 | — | — |
| 2024-09-16 | $40.74 | $45.18 | 1,152,600 | — | — |
| 2024-09-13 | $40.80 | $45.25 | 929,700 | — | — |
| 2024-09-12 | $40.10 | $44.47 | 818,400 | — | — |
| 2024-09-11 | $39.77 | $44.10 | 1,365,300 | — | — |
| 2024-09-10 | $38.86 | $43.09 | 1,391,300 | — | — |
| 2024-09-09 | $39.00 | $43.25 | 946,100 | — | — |
| 2024-09-06 | $39.37 | $43.66 | 1,786,300 | — | — |
| 2024-09-05 | $40.02 | $44.38 | 1,587,100 | — | — |
| 2024-09-04 | $40.59 | $45.01 | 996,500 | — | — |
| 2024-09-03 | $41.05 | $45.52 | 1,275,500 | — | — |
| 2024-08-30 | $42.20 | $46.80 | 1,201,700 | — | — |
| 2024-08-29 | $42.53 | $47.16 | 895,700 | — | — |
| 2024-08-28 | $42.01 | $46.59 | 1,019,200 | — | — |
| 2024-08-27 | $41.99 | $46.57 | 758,800 | — | — |
| 2024-08-26 | $41.67 | $46.21 | 1,296,400 | — | — |
| 2024-08-23 | $41.76 | $46.31 | 824,300 | — | — |
| 2024-08-22 | $41.44 | $45.96 | 645,200 | — | — |
| 2024-08-21 | $41.53 | $46.06 | 1,416,100 | — | — |
| 2024-08-20 | $40.29 | $44.68 | 1,390,800 | — | — |
| 2024-08-19 | $40.75 | $45.19 | 755,700 | — | — |
| 2024-08-16 | $40.91 | $45.37 | 731,900 | — | — |
| 2024-08-15 | $40.88 | $45.33 | 960,100 | — | — |
| 2024-08-14 | $40.18 | $44.56 | 1,402,100 | — | — |
| 2024-08-13 | $39.69 | $44.02 | 1,417,600 | — | — |
| 2024-08-12 | $38.99 | $43.24 | 1,092,400 | — | — |
| 2024-08-09 | $39.87 | $44.21 | 1,702,700 | — | — |
| 2024-08-08 | $39.76 | $44.09 | 2,292,000 | — | — |
| 2024-08-07 | $38.64 | $42.85 | 5,253,400 | — | — |
| 2024-08-06 | $43.00 | $47.69 | 2,241,500 | — | — |
| 2024-08-05 | $43.05 | $47.74 | 1,877,000 | — | — |
| 2024-08-02 | $44.83 | $49.72 | 1,270,000 | — | — |
| 2024-08-01 | $45.99 | $51.00 | 1,687,000 | — | — |
| 2024-07-31 | $46.50 | $51.57 | 1,961,500 | — | — |
| 2024-07-30 | $45.16 | $50.08 | 1,466,400 | — | — |
| 2024-07-29 | $45.89 | $50.89 | 1,024,000 | — | — |
| 2024-07-26 | $45.60 | $50.57 | 707,300 | — | — |
| 2024-07-25 | $44.70 | $49.57 | 1,127,800 | — | — |
| 2024-07-24 | $44.57 | $49.43 | 1,491,600 | — | — |
| 2024-07-23 | $45.86 | $50.86 | 1,161,400 | — | — |
| 2024-07-22 | $45.87 | $50.87 | 1,038,900 | — | — |
| 2024-07-19 | $46.02 | $51.04 | 768,700 | — | — |
| 2024-07-18 | $46.74 | $51.83 | 856,200 | — | — |
| 2024-07-17 | $47.14 | $52.28 | 858,200 | — | — |
| 2024-07-16 | $47.60 | $52.79 | 1,170,700 | — | — |
| 2024-07-15 | $45.85 | $50.85 | 1,332,600 | — | — |
| 2024-07-12 | $45.78 | $50.77 | 1,268,200 | — | — |
| 2024-07-11 | $44.70 | $49.57 | 1,343,700 | — | — |
| 2024-07-10 | $44.65 | $49.52 | 1,417,100 | — | — |
| 2024-07-09 | $43.79 | $48.56 | 1,499,600 | — | — |
| 2024-07-08 | $43.83 | $48.61 | 1,674,600 | — | — |
| 2024-07-05 | $42.84 | $47.51 | 1,716,700 | — | — |
| 2024-07-03 | $42.97 | $47.65 | 502,000 | — | — |
| 2024-07-02 | $42.83 | $47.50 | 1,013,600 | — | — |
| 2024-07-01 | $42.08 | $46.67 | 1,055,000 | — | — |
| 2024-06-28 | $43.20 | $47.91 | 4,368,100 | — | — |
| 2024-06-27 | $42.74 | $47.40 | 677,700 | — | — |
| 2024-06-26 | $42.59 | $47.23 | 722,000 | — | — |
| 2024-06-25 | $42.15 | $46.74 | 602,300 | — | — |
| 2024-06-24 | $42.55 | $47.19 | 900,000 | — | — |
| 2024-06-21 | $41.81 | $46.37 | 2,271,100 | — | — |
| 2024-06-20 | $41.44 | $45.96 | 1,193,100 | — | — |
| 2024-06-18 | $42.32 | $46.93 | 806,200 | — | — |
| 2024-06-17 | $41.97 | $46.54 | 875,600 | — | — |
| 2024-06-14 | $41.21 | $45.70 | 1,024,000 | — | — |
| 2024-06-13 | $41.48 | $46.00 | 857,600 | — | — |
| 2024-06-12 | $41.72 | $46.27 | 1,076,700 | — | — |
| 2024-06-11 | $40.60 | $45.02 | 772,200 | — | — |
| 2024-06-10 | $40.70 | $45.14 | 752,900 | — | — |
| 2024-06-07 | $40.93 | $45.39 | 886,800 | — | — |
| 2024-06-06 | $41.61 | $46.14 | 1,097,400 | — | — |
| 2024-06-05 | $41.21 | $45.70 | 1,088,400 | — | — |
| 2024-06-04 | $40.38 | $44.78 | 893,600 | — | — |
| 2024-06-03 | $41.14 | $45.62 | 1,198,600 | — | — |
| 2024-05-31 | $40.60 | $45.02 | 1,290,000 | — | — |
| 2024-05-30 | $40.17 | $44.55 | 1,040,400 | — | — |
| 2024-05-29 | $39.54 | $43.85 | 844,100 | — | — |
| 2024-05-28 | $40.38 | $44.78 | 1,447,600 | — | — |
| 2024-05-24 | $40.53 | $44.95 | 795,700 | — | — |
| 2024-05-23 | $39.97 | $44.33 | 607,300 | — | — |
| 2024-05-22 | $41.05 | $45.52 | 714,800 | — | — |
| 2024-05-21 | $41.22 | $45.71 | 783,800 | — | — |
| 2024-05-20 | $41.41 | $45.92 | 1,244,900 | — | — |
| 2024-05-17 | $41.77 | $46.32 | 1,153,900 | — | — |
| 2024-05-16 | $42.24 | $46.84 | 784,400 | — | — |
| 2024-05-15 | $43.02 | $47.71 | 1,114,600 | — | — |
| 2024-05-14 | $41.86 | $46.42 | 997,600 | — | — |
| 2024-05-13 | $41.82 | $46.38 | 1,304,600 | — | — |
| 2024-05-10 | $42.00 | $46.58 | 1,193,000 | — | — |
| 2024-05-09 | $41.94 | $46.51 | 1,316,000 | — | — |
| 2024-05-08 | $42.19 | $46.79 | 2,929,500 | — | — |
| 2024-05-07 | $44.21 | $49.03 | 1,949,200 | — | — |
| 2024-05-06 | $43.87 | $48.65 | 1,310,800 | — | — |
| 2024-05-03 | $43.62 | $48.37 | 996,400 | — | — |
| 2024-05-02 | $42.54 | $47.18 | 1,453,900 | — | — |
| 2024-05-01 | $42.50 | $47.13 | 1,087,400 | — | — |
| 2024-04-30 | $42.52 | $47.15 | 1,124,200 | — | — |
| 2024-04-29 | $42.59 | $47.23 | 1,372,600 | — | — |
| 2024-04-26 | $42.86 | $47.53 | 608,000 | — | — |
| 2024-04-25 | $42.52 | $47.15 | 921,200 | — | — |
| 2024-04-24 | $42.61 | $47.25 | 949,800 | — | — |
| 2024-04-23 | $42.23 | $46.83 | 774,400 | — | — |
| 2024-04-22 | $41.83 | $46.39 | 1,198,400 | — | — |
| 2024-04-19 | $41.19 | $45.68 | 985,800 | — | — |
| 2024-04-18 | $41.19 | $45.68 | 745,800 | — | — |
| 2024-04-17 | $41.24 | $45.73 | 637,900 | — | — |
| 2024-04-16 | $41.66 | $46.20 | 814,500 | — | — |
| 2024-04-15 | $41.70 | $46.24 | 1,311,700 | — | — |
| 2024-04-12 | $41.75 | $46.30 | 876,100 | — | — |
| 2024-04-11 | $42.81 | $47.48 | 637,100 | — | — |
| 2024-04-10 | $42.56 | $47.20 | 1,358,700 | — | — |
| 2024-04-09 | $42.85 | $47.52 | 910,600 | — | — |
| 2024-04-08 | $43.20 | $47.91 | 887,500 | — | — |
| 2024-04-05 | $43.27 | $47.99 | 684,500 | — | — |
| 2024-04-04 | $42.52 | $47.15 | 938,400 | — | — |
| 2024-04-03 | $43.38 | $48.11 | 1,255,900 | — | — |
| 2024-04-02 | $43.53 | $48.27 | 987,700 | — | — |
| 2024-04-01 | $44.77 | $49.65 | 825,100 | — | — |
| 2024-03-28 | $44.57 | $49.43 | 767,700 | — | — |
| 2024-03-27 | $44.50 | $49.35 | 699,300 | — | — |
| 2024-03-26 | $43.48 | $48.22 | 936,600 | — | — |
| 2024-03-25 | $43.98 | $48.77 | 991,900 | — | — |
| 2024-03-22 | $44.49 | $49.34 | 845,100 | — | — |
| 2024-03-21 | $44.99 | $49.89 | 1,007,400 | — | — |
| 2024-03-20 | $44.38 | $49.22 | 1,225,100 | — | — |
| 2024-03-19 | $44.93 | $49.83 | 1,168,500 | — | — |
| 2024-03-18 | $44.25 | $49.07 | 985,800 | — | — |
| 2024-03-15 | $43.66 | $48.42 | 3,326,400 | — | — |
| 2024-03-14 | $43.10 | $47.80 | 1,071,700 | — | — |
| 2024-03-13 | $44.13 | $48.94 | 1,001,400 | — | — |
| 2024-03-12 | $43.77 | $48.54 | 857,900 | — | — |
| 2024-03-11 | $43.95 | $48.74 | 936,700 | — | — |
| 2024-03-08 | $43.63 | $48.38 | 681,700 | — | — |
| 2024-03-07 | $43.60 | $48.35 | 1,318,200 | — | — |
| 2024-03-06 | $43.20 | $47.91 | 1,111,900 | — | — |
| 2024-03-05 | $43.75 | $48.52 | 2,651,500 | — | — |
| 2024-03-04 | $44.14 | $48.95 | 1,670,600 | — | — |
| 2024-03-01 | $43.17 | $47.87 | 996,400 | — | — |
| 2024-02-29 | $42.64 | $47.29 | 1,709,000 | — | — |
| 2024-02-28 | $42.40 | $47.02 | 942,700 | — | — |
| 2024-02-27 | $42.53 | $47.16 | 828,400 | — | — |
| 2024-02-26 | $42.03 | $46.61 | 1,314,400 | — | — |
| 2024-02-23 | $41.67 | $46.21 | 913,600 | — | — |
| 2024-02-22 | $41.12 | $45.60 | 1,471,300 | — | — |
| 2024-02-21 | $40.91 | $45.37 | 1,362,100 | — | — |
| 2024-02-20 | $40.74 | $45.18 | 1,290,800 | — | — |
| 2024-02-16 | $40.40 | $44.80 | 2,743,500 | — | — |
| 2024-02-15 | $39.79 | $44.13 | 1,051,100 | — | — |
| 2024-02-14 | $39.51 | $43.82 | 948,400 | — | — |
| 2024-02-13 | $39.02 | $43.27 | 1,112,000 | — | — |
| 2024-02-12 | $39.32 | $43.60 | 1,029,500 | — | — |
| 2024-02-09 | $39.73 | $44.06 | 2,022,900 | — | — |
| 2024-02-08 | $39.36 | $43.65 | 1,912,700 | — | — |
| 2024-02-07 | $38.51 | $42.71 | 1,977,000 | — | — |
| 2024-02-06 | $37.06 | $41.10 | 2,631,100 | — | — |
| 2024-02-05 | $36.00 | $39.92 | 1,546,400 | — | — |
| 2024-02-02 | $36.38 | $40.34 | 849,100 | — | — |
| 2024-02-01 | $36.96 | $40.99 | 1,205,700 | — | — |
| 2024-01-31 | $36.49 | $40.47 | 1,326,100 | — | — |
| 2024-01-30 | $36.95 | $40.98 | 1,453,900 | — | — |
| 2024-01-29 | $37.19 | $41.24 | 820,300 | — | — |
| 2024-01-26 | $36.52 | $40.50 | 827,500 | — | — |
| 2024-01-25 | $36.45 | $40.42 | 743,600 | — | — |
| 2024-01-24 | $36.45 | $40.42 | 739,400 | — | — |
| 2024-01-23 | $36.72 | $40.72 | 963,000 | — | — |
| 2024-01-22 | $37.06 | $41.10 | 1,812,500 | — | — |
| 2024-01-19 | $36.18 | $40.12 | 1,102,300 | — | — |
| 2024-01-18 | $36.56 | $40.54 | 962,200 | — | — |
| 2024-01-17 | $36.06 | $39.99 | 974,200 | — | — |
| 2024-01-16 | $35.96 | $39.88 | 1,199,900 | — | — |
| 2024-01-12 | $34.94 | $38.75 | 822,600 | — | — |
| 2024-01-11 | $35.33 | $39.18 | 953,600 | — | — |
| 2024-01-10 | $35.21 | $39.05 | 903,800 | — | — |
| 2024-01-09 | $35.35 | $39.20 | 1,015,200 | — | — |
| 2024-01-08 | $35.61 | $39.49 | 839,200 | — | — |
| 2024-01-05 | $35.00 | $38.81 | 1,121,100 | — | — |
| 2024-01-04 | $35.04 | $38.86 | 1,288,700 | — | — |
| 2024-01-03 | $34.68 | $38.46 | 1,527,100 | — | — |
| 2024-01-02 | $36.74 | $40.74 | 1,097,200 | — | — |