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
- 2014-09-16 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 | $47.83 | $47.83 | 159,000 | — | — |
| 2024-12-30 | $48.21 | $48.21 | 237,700 | — | — |
| 2024-12-27 | $46.98 | $46.98 | 238,600 | — | — |
| 2024-12-26 | $47.55 | $47.55 | 268,900 | — | — |
| 2024-12-24 | $47.40 | $47.40 | 101,700 | — | — |
| 2024-12-23 | $48.44 | $48.44 | 187,900 | — | — |
| 2024-12-20 | $49.01 | $49.01 | 1,055,900 | — | — |
| 2024-12-19 | $49.04 | $49.04 | 729,300 | — | — |
| 2024-12-18 | $53.11 | $53.11 | 261,000 | — | — |
| 2024-12-17 | $56.19 | $56.19 | 239,100 | — | — |
| 2024-12-16 | $57.06 | $57.06 | 273,800 | — | — |
| 2024-12-13 | $55.81 | $55.81 | 188,600 | — | — |
| 2024-12-12 | $55.40 | $55.40 | 354,900 | — | — |
| 2024-12-11 | $59.32 | $59.32 | 189,600 | — | — |
| 2024-12-10 | $59.49 | $59.49 | 266,400 | — | — |
| 2024-12-09 | $58.82 | $58.82 | 223,200 | — | — |
| 2024-12-06 | $61.17 | $61.17 | 189,700 | — | — |
| 2024-12-05 | $60.25 | $60.25 | 232,800 | — | — |
| 2024-12-04 | $59.90 | $59.90 | 358,700 | — | — |
| 2024-12-03 | $60.07 | $60.07 | 211,600 | — | — |
| 2024-12-02 | $59.59 | $59.59 | 541,800 | — | — |
| 2024-11-29 | $60.25 | $60.25 | 85,200 | — | — |
| 2024-11-27 | $60.29 | $60.29 | 167,200 | — | — |
| 2024-11-26 | $60.21 | $60.21 | 287,000 | — | — |
| 2024-11-25 | $60.60 | $60.60 | 336,100 | — | — |
| 2024-11-22 | $60.69 | $60.69 | 265,400 | — | — |
| 2024-11-21 | $61.16 | $61.16 | 158,800 | — | — |
| 2024-11-20 | $61.82 | $61.82 | 262,300 | — | — |
| 2024-11-19 | $59.53 | $59.53 | 230,900 | — | — |
| 2024-11-18 | $57.44 | $57.44 | 266,000 | — | — |
| 2024-11-15 | $56.96 | $56.96 | 600,200 | — | — |
| 2024-11-14 | $59.42 | $59.42 | 891,700 | — | — |
| 2024-11-13 | $60.67 | $60.67 | 1,519,800 | — | — |
| 2024-11-12 | $67.69 | $67.69 | 84,700 | — | — |
| 2024-11-11 | $68.70 | $68.70 | 172,300 | — | — |
| 2024-11-08 | $66.52 | $66.52 | 167,200 | — | — |
| 2024-11-07 | $66.59 | $66.59 | 165,000 | — | — |
| 2024-11-06 | $68.82 | $68.82 | 312,200 | — | — |
| 2024-11-05 | $62.68 | $62.68 | 449,500 | — | — |
| 2024-11-04 | $61.91 | $61.91 | 84,000 | — | — |
| 2024-11-01 | $61.46 | $61.46 | 75,600 | — | — |
| 2024-10-31 | $61.60 | $61.60 | 75,200 | — | — |
| 2024-10-30 | $62.60 | $62.60 | 69,100 | — | — |
| 2024-10-29 | $62.55 | $62.55 | 77,100 | — | — |
| 2024-10-28 | $62.82 | $62.82 | 51,000 | — | — |
| 2024-10-25 | $62.21 | $62.21 | 68,500 | — | — |
| 2024-10-24 | $62.18 | $62.18 | 57,900 | — | — |
| 2024-10-23 | $62.24 | $62.24 | 61,900 | — | — |
| 2024-10-22 | $62.73 | $62.73 | 77,500 | — | — |
| 2024-10-21 | $63.04 | $63.04 | 62,500 | — | — |
| 2024-10-18 | $63.79 | $63.79 | 96,900 | — | — |
| 2024-10-17 | $63.68 | $63.68 | 104,600 | — | — |
| 2024-10-16 | $63.93 | $63.93 | 97,600 | — | — |
| 2024-10-15 | $62.95 | $62.95 | 126,100 | — | — |
| 2024-10-14 | $65.14 | $65.14 | 119,200 | — | — |
| 2024-10-11 | $64.00 | $64.00 | 235,300 | — | — |
| 2024-10-10 | $59.44 | $59.44 | 252,400 | — | — |
| 2024-10-09 | $60.29 | $60.29 | 221,500 | — | — |
| 2024-10-08 | $59.17 | $59.17 | 187,900 | — | — |
| 2024-10-07 | $59.29 | $59.29 | 148,800 | — | — |
| 2024-10-04 | $58.55 | $58.55 | 123,300 | — | — |
| 2024-10-03 | $57.75 | $57.75 | 141,900 | — | — |
| 2024-10-02 | $57.09 | $57.09 | 103,400 | — | — |
| 2024-10-01 | $56.67 | $56.67 | 171,600 | — | — |
| 2024-09-30 | $55.86 | $55.86 | 165,000 | — | — |
| 2024-09-27 | $55.55 | $55.55 | 137,200 | — | — |
| 2024-09-26 | $55.07 | $55.07 | 167,400 | — | — |
| 2024-09-25 | $54.73 | $54.73 | 119,800 | — | — |
| 2024-09-24 | $55.27 | $55.27 | 115,700 | — | — |
| 2024-09-23 | $55.12 | $55.12 | 183,600 | — | — |
| 2024-09-20 | $54.60 | $54.60 | 375,400 | — | — |
| 2024-09-19 | $54.46 | $54.46 | 141,000 | — | — |
| 2024-09-18 | $51.41 | $51.41 | 147,100 | — | — |
| 2024-09-17 | $52.24 | $52.24 | 148,000 | — | — |
| 2024-09-16 | $51.32 | $51.32 | 100,900 | — | — |
| 2024-09-13 | $50.71 | $50.71 | 132,800 | — | — |
| 2024-09-12 | $49.57 | $49.57 | 113,700 | — | — |
| 2024-09-11 | $48.41 | $48.41 | 139,600 | — | — |
| 2024-09-10 | $48.70 | $48.70 | 208,400 | — | — |
| 2024-09-09 | $48.57 | $48.57 | 357,300 | — | — |
| 2024-09-06 | $47.50 | $47.50 | 375,600 | — | — |
| 2024-09-05 | $48.34 | $48.34 | 866,600 | — | — |
| 2024-09-04 | $53.35 | $53.35 | 73,200 | — | — |
| 2024-09-03 | $54.53 | $54.53 | 62,900 | — | — |
| 2024-08-30 | $56.65 | $56.65 | 85,200 | — | — |
| 2024-08-29 | $56.12 | $56.12 | 87,300 | — | — |
| 2024-08-28 | $56.25 | $56.25 | 49,700 | — | — |
| 2024-08-27 | $55.92 | $55.92 | 85,700 | — | — |
| 2024-08-26 | $56.64 | $56.64 | 131,100 | — | — |
| 2024-08-23 | $57.09 | $57.09 | 127,400 | — | — |
| 2024-08-22 | $55.20 | $55.20 | 151,000 | — | — |
| 2024-08-21 | $53.12 | $53.12 | 212,600 | — | — |
| 2024-08-20 | $46.83 | $46.83 | 58,200 | — | — |
| 2024-08-19 | $47.80 | $47.80 | 77,800 | — | — |
| 2024-08-16 | $47.90 | $47.90 | 125,100 | — | — |
| 2024-08-15 | $47.75 | $47.75 | 79,500 | — | — |
| 2024-08-14 | $47.21 | $47.21 | 46,100 | — | — |
| 2024-08-13 | $48.26 | $48.26 | 63,500 | — | — |
| 2024-08-12 | $47.14 | $47.14 | 101,600 | — | — |
| 2024-08-09 | $46.96 | $46.96 | 75,400 | — | — |
| 2024-08-08 | $47.39 | $47.39 | 55,900 | — | — |
| 2024-08-07 | $45.90 | $45.90 | 83,800 | — | — |
| 2024-08-06 | $45.75 | $45.75 | 131,100 | — | — |
| 2024-08-05 | $47.05 | $47.05 | 102,400 | — | — |
| 2024-08-02 | $48.09 | $48.09 | 86,300 | — | — |
| 2024-08-01 | $50.31 | $50.31 | 71,600 | — | — |
| 2024-07-31 | $52.13 | $52.13 | 56,100 | — | — |
| 2024-07-30 | $51.73 | $51.73 | 66,000 | — | — |
| 2024-07-29 | $51.51 | $51.51 | 75,900 | — | — |
| 2024-07-26 | $51.80 | $51.80 | 86,900 | — | — |
| 2024-07-25 | $51.56 | $51.56 | 56,700 | — | — |
| 2024-07-24 | $51.62 | $51.62 | 52,900 | — | — |
| 2024-07-23 | $52.70 | $52.70 | 75,100 | — | — |
| 2024-07-22 | $52.66 | $52.66 | 67,400 | — | — |
| 2024-07-19 | $50.40 | $50.40 | 75,400 | — | — |
| 2024-07-18 | $51.47 | $51.47 | 61,100 | — | — |
| 2024-07-17 | $52.15 | $52.15 | 85,700 | — | — |
| 2024-07-16 | $52.47 | $52.47 | 124,100 | — | — |
| 2024-07-15 | $50.62 | $50.62 | 102,700 | — | — |
| 2024-07-12 | $49.75 | $49.75 | 60,700 | — | — |
| 2024-07-11 | $49.45 | $49.45 | 71,100 | — | — |
| 2024-07-10 | $47.92 | $47.92 | 39,100 | — | — |
| 2024-07-09 | $47.44 | $47.44 | 45,500 | — | — |
| 2024-07-08 | $48.37 | $48.37 | 45,000 | — | — |
| 2024-07-05 | $47.44 | $47.44 | 44,600 | — | — |
| 2024-07-03 | $48.33 | $48.33 | 36,300 | — | — |
| 2024-07-02 | $47.45 | $47.45 | 48,400 | — | — |
| 2024-07-01 | $46.74 | $46.74 | 57,500 | — | — |
| 2024-06-28 | $47.96 | $47.96 | 252,300 | — | — |
| 2024-06-27 | $47.47 | $47.47 | 53,800 | — | — |
| 2024-06-26 | $47.62 | $47.62 | 62,900 | — | — |
| 2024-06-25 | $47.97 | $47.97 | 86,900 | — | — |
| 2024-06-24 | $48.57 | $48.57 | 142,000 | — | — |
| 2024-06-21 | $49.72 | $49.72 | 385,700 | — | — |
| 2024-06-20 | $47.20 | $47.20 | 121,700 | — | — |
| 2024-06-18 | $46.75 | $46.75 | 102,800 | — | — |
| 2024-06-17 | $46.10 | $46.10 | 97,500 | — | — |
| 2024-06-14 | $45.37 | $45.37 | 74,900 | — | — |
| 2024-06-13 | $45.70 | $45.70 | 73,600 | — | — |
| 2024-06-12 | $46.60 | $46.60 | 168,500 | — | — |
| 2024-06-11 | $46.00 | $46.00 | 48,500 | — | — |
| 2024-06-10 | $46.49 | $46.49 | 46,500 | — | — |
| 2024-06-07 | $46.83 | $46.83 | 76,100 | — | — |
| 2024-06-06 | $47.00 | $47.00 | 53,100 | — | — |
| 2024-06-05 | $48.00 | $48.00 | 68,800 | — | — |
| 2024-06-04 | $46.89 | $46.89 | 54,300 | — | — |
| 2024-06-03 | $47.17 | $47.17 | 65,200 | — | — |
| 2024-05-31 | $48.11 | $48.11 | 119,800 | — | — |
| 2024-05-30 | $45.99 | $45.99 | 58,700 | — | — |
| 2024-05-29 | $45.50 | $45.50 | 68,700 | — | — |
| 2024-05-28 | $45.95 | $45.95 | 76,900 | — | — |
| 2024-05-24 | $46.05 | $46.05 | 67,700 | — | — |
| 2024-05-23 | $44.37 | $44.37 | 61,500 | — | — |
| 2024-05-22 | $45.94 | $45.94 | 72,500 | — | — |
| 2024-05-21 | $47.04 | $47.04 | 26,300 | — | — |
| 2024-05-20 | $47.03 | $47.03 | 75,000 | — | — |
| 2024-05-17 | $46.58 | $46.58 | 59,800 | — | — |
| 2024-05-16 | $46.33 | $46.33 | 58,300 | — | — |
| 2024-05-15 | $46.81 | $46.81 | 71,500 | — | — |
| 2024-05-14 | $46.44 | $46.44 | 100,500 | — | — |
| 2024-05-13 | $47.13 | $47.13 | 129,400 | — | — |
| 2024-05-10 | $49.12 | $49.12 | 61,600 | — | — |
| 2024-05-09 | $49.23 | $49.23 | 63,700 | — | — |
| 2024-05-08 | $49.93 | $49.93 | 81,100 | — | — |
| 2024-05-07 | $49.90 | $49.90 | 166,200 | — | — |
| 2024-05-06 | $52.11 | $52.11 | 49,800 | — | — |
| 2024-05-03 | $51.45 | $51.45 | 42,500 | — | — |
| 2024-05-02 | $51.65 | $51.65 | 94,900 | — | — |
| 2024-05-01 | $49.75 | $49.75 | 75,800 | — | — |
| 2024-04-30 | $48.58 | $48.58 | 88,500 | — | — |
| 2024-04-29 | $49.59 | $49.59 | 58,000 | — | — |
| 2024-04-26 | $50.06 | $50.06 | 42,600 | — | — |
| 2024-04-25 | $49.94 | $49.94 | 66,000 | — | — |
| 2024-04-24 | $50.10 | $50.10 | 80,200 | — | — |
| 2024-04-23 | $50.33 | $50.33 | 125,800 | — | — |
| 2024-04-22 | $48.55 | $48.55 | 142,100 | — | — |
| 2024-04-19 | $48.00 | $48.00 | 93,500 | — | — |
| 2024-04-18 | $46.99 | $46.99 | 73,900 | — | — |
| 2024-04-17 | $46.25 | $46.25 | 91,100 | — | — |
| 2024-04-16 | $45.92 | $45.92 | 88,500 | — | — |
| 2024-04-15 | $45.41 | $45.41 | 73,000 | — | — |
| 2024-04-12 | $44.58 | $44.58 | 48,900 | — | — |
| 2024-04-11 | $44.89 | $44.89 | 29,800 | — | — |
| 2024-04-10 | $44.82 | $44.82 | 53,300 | — | — |
| 2024-04-09 | $45.88 | $45.88 | 49,300 | — | — |
| 2024-04-08 | $46.34 | $46.34 | 31,600 | — | — |
| 2024-04-05 | $45.84 | $45.84 | 99,500 | — | — |
| 2024-04-04 | $46.17 | $46.17 | 59,200 | — | — |
| 2024-04-03 | $45.67 | $45.67 | 44,900 | — | — |
| 2024-04-02 | $45.88 | $45.88 | 64,600 | — | — |
| 2024-04-01 | $45.98 | $45.98 | 72,900 | — | — |
| 2024-03-28 | $46.71 | $46.71 | 82,500 | — | — |
| 2024-03-27 | $46.37 | $46.37 | 133,100 | — | — |
| 2024-03-26 | $45.19 | $45.19 | 84,500 | — | — |
| 2024-03-25 | $44.30 | $44.30 | 74,100 | — | — |
| 2024-03-22 | $43.72 | $43.72 | 69,700 | — | — |
| 2024-03-21 | $44.24 | $44.24 | 72,600 | — | — |
| 2024-03-20 | $43.57 | $43.57 | 62,000 | — | — |
| 2024-03-19 | $43.60 | $43.60 | 111,500 | — | — |
| 2024-03-18 | $44.08 | $44.08 | 100,400 | — | — |
| 2024-03-15 | $44.32 | $44.32 | 222,300 | — | — |
| 2024-03-14 | $44.57 | $44.57 | 116,800 | — | — |
| 2024-03-13 | $44.72 | $44.72 | 67,000 | — | — |
| 2024-03-12 | $44.10 | $44.10 | 87,000 | — | — |
| 2024-03-11 | $44.07 | $44.07 | 85,100 | — | — |
| 2024-03-08 | $44.92 | $44.92 | 129,700 | — | — |
| 2024-03-07 | $45.00 | $45.00 | 98,300 | — | — |
| 2024-03-06 | $44.48 | $44.48 | 227,600 | — | — |
| 2024-03-05 | $43.51 | $43.51 | 363,500 | — | — |
| 2024-03-04 | $38.64 | $38.64 | 105,900 | — | — |
| 2024-03-01 | $38.70 | $38.70 | 85,200 | — | — |
| 2024-02-29 | $38.50 | $38.50 | 86,600 | — | — |
| 2024-02-28 | $37.96 | $37.96 | 90,800 | — | — |
| 2024-02-27 | $37.83 | $37.83 | 93,100 | — | — |
| 2024-02-26 | $38.67 | $38.67 | 74,800 | — | — |
| 2024-02-23 | $39.24 | $39.24 | 87,200 | — | — |
| 2024-02-22 | $37.95 | $37.95 | 77,600 | — | — |
| 2024-02-21 | $39.06 | $39.06 | 55,500 | — | — |
| 2024-02-20 | $38.57 | $38.57 | 88,000 | — | — |
| 2024-02-16 | $38.99 | $38.99 | 63,400 | — | — |
| 2024-02-15 | $39.65 | $39.65 | 86,000 | — | — |
| 2024-02-14 | $38.32 | $38.32 | 69,600 | — | — |
| 2024-02-13 | $37.24 | $37.24 | 68,100 | — | — |
| 2024-02-12 | $39.20 | $39.20 | 114,600 | — | — |
| 2024-02-09 | $37.80 | $37.80 | 119,800 | — | — |
| 2024-02-08 | $37.90 | $37.90 | 69,900 | — | — |
| 2024-02-07 | $37.88 | $37.88 | 54,000 | — | — |
| 2024-02-06 | $38.20 | $38.20 | 41,900 | — | — |
| 2024-02-05 | $38.01 | $38.01 | 57,900 | — | — |
| 2024-02-02 | $38.33 | $38.33 | 55,900 | — | — |
| 2024-02-01 | $39.19 | $39.19 | 68,000 | — | — |
| 2024-01-31 | $38.89 | $38.89 | 84,500 | — | — |
| 2024-01-30 | $39.08 | $39.08 | 34,700 | — | — |
| 2024-01-29 | $39.32 | $39.32 | 59,200 | — | — |
| 2024-01-26 | $39.95 | $39.95 | 84,600 | — | — |
| 2024-01-25 | $40.33 | $40.33 | 419,600 | — | — |
| 2024-01-24 | $39.98 | $39.98 | 76,500 | — | — |
| 2024-01-23 | $40.06 | $40.06 | 67,300 | — | — |
| 2024-01-22 | $39.05 | $39.05 | 69,100 | — | — |
| 2024-01-19 | $38.87 | $38.87 | 66,700 | — | — |
| 2024-01-18 | $39.00 | $39.00 | 98,000 | — | — |
| 2024-01-17 | $38.25 | $38.25 | 53,200 | — | — |
| 2024-01-16 | $38.36 | $38.36 | 105,000 | — | — |
| 2024-01-12 | $39.90 | $39.90 | 80,500 | — | — |
| 2024-01-11 | $39.14 | $39.14 | 65,100 | — | — |
| 2024-01-10 | $39.72 | $39.72 | 74,000 | — | — |
| 2024-01-09 | $39.97 | $39.97 | 99,600 | — | — |
| 2024-01-08 | $40.36 | $40.36 | 149,000 | — | — |
| 2024-01-05 | $41.04 | $41.04 | 135,400 | — | — |
| 2024-01-04 | $44.00 | $44.00 | 62,000 | — | — |
| 2024-01-03 | $44.57 | $44.57 | 50,700 | — | — |
| 2024-01-02 | $45.90 | $45.90 | 53,300 | — | — |