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
- 2018-01-25 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 | $45.80 | $45.80 | 3,119,700 | — | — |
| 2024-12-30 | $45.53 | $45.53 | 5,877,400 | — | — |
| 2024-12-27 | $44.43 | $44.43 | 5,905,700 | — | — |
| 2024-12-26 | $42.55 | $42.55 | 3,616,100 | — | — |
| 2024-12-24 | $42.28 | $42.28 | 2,884,300 | — | — |
| 2024-12-23 | $44.38 | $44.38 | 4,045,900 | — | — |
| 2024-12-20 | $48.08 | $48.08 | 10,973,900 | — | — |
| 2024-12-19 | $56.14 | $56.14 | 11,428,200 | — | — |
| 2024-12-18 | $51.72 | $51.72 | 8,144,100 | — | — |
| 2024-12-17 | $44.29 | $44.29 | 4,126,300 | — | — |
| 2024-12-16 | $43.22 | $43.22 | 3,032,300 | — | — |
| 2024-12-13 | $42.50 | $42.50 | 2,853,000 | — | — |
| 2024-12-12 | $42.47 | $42.47 | 3,060,400 | — | — |
| 2024-12-11 | $42.13 | $42.13 | 3,377,400 | — | — |
| 2024-12-10 | $42.46 | $42.46 | 2,799,800 | — | — |
| 2024-12-09 | $42.89 | $42.89 | 3,579,400 | — | — |
| 2024-12-06 | $41.76 | $41.76 | 3,308,900 | — | — |
| 2024-12-05 | $42.42 | $42.42 | 2,279,400 | — | — |
| 2024-12-04 | $42.33 | $42.33 | 2,802,400 | — | — |
| 2024-12-03 | $42.07 | $42.07 | 2,801,400 | — | — |
| 2024-12-02 | $42.30 | $42.30 | 1,993,400 | — | — |
| 2024-11-29 | $42.58 | $42.58 | 2,111,800 | — | — |
| 2024-11-27 | $43.45 | $43.45 | 2,625,000 | — | — |
| 2024-11-26 | $43.61 | $43.61 | 2,997,200 | — | — |
| 2024-11-25 | $43.88 | $43.88 | 3,644,300 | — | — |
| 2024-11-22 | $45.76 | $45.76 | 4,059,500 | — | — |
| 2024-11-21 | $47.65 | $47.65 | 5,656,200 | — | — |
| 2024-11-20 | $48.03 | $48.03 | 7,870,500 | — | — |
| 2024-11-19 | $46.38 | $46.38 | 6,250,700 | — | — |
| 2024-11-18 | $44.89 | $44.89 | 4,348,400 | — | — |
| 2024-11-15 | $46.59 | $46.59 | 8,239,900 | — | — |
| 2024-11-14 | $43.48 | $43.48 | 3,466,700 | — | — |
| 2024-11-13 | $43.54 | $43.54 | 3,026,100 | — | — |
| 2024-11-12 | $44.52 | $44.52 | 3,233,400 | — | — |
| 2024-11-11 | $44.65 | $44.65 | 3,168,900 | — | — |
| 2024-11-08 | $44.77 | $44.77 | 3,230,200 | — | — |
| 2024-11-07 | $45.09 | $45.09 | 4,386,700 | — | — |
| 2024-11-06 | $46.74 | $46.74 | 7,839,000 | — | — |
| 2024-11-05 | $51.55 | $51.55 | 6,254,700 | — | — |
| 2024-11-04 | $54.47 | $54.47 | 4,552,900 | — | — |
| 2024-11-01 | $56.85 | $56.85 | 6,145,100 | — | — |
| 2024-10-31 | $57.87 | $57.87 | 7,310,100 | — | — |
| 2024-10-30 | $53.76 | $53.76 | 3,054,700 | — | — |
| 2024-10-29 | $52.48 | $52.48 | 2,947,200 | — | — |
| 2024-10-28 | $52.71 | $52.71 | 3,931,000 | — | — |
| 2024-10-25 | $55.29 | $55.29 | 4,707,800 | — | — |
| 2024-10-24 | $52.81 | $52.81 | 3,981,100 | — | — |
| 2024-10-23 | $53.72 | $53.72 | 5,477,600 | — | — |
| 2024-10-22 | $51.15 | $51.15 | 2,799,300 | — | — |
| 2024-10-21 | $51.35 | $51.35 | 2,856,600 | — | — |
| 2024-10-18 | $51.21 | $51.21 | 2,487,300 | — | — |
| 2024-10-17 | $52.45 | $52.45 | 2,145,700 | — | — |
| 2024-10-16 | $53.33 | $53.33 | 2,986,500 | — | — |
| 2024-10-15 | $53.85 | $53.85 | 5,534,000 | — | — |
| 2024-10-14 | $52.15 | $52.15 | 2,861,600 | — | — |
| 2024-10-11 | $54.07 | $54.07 | 3,442,200 | — | — |
| 2024-10-10 | $54.71 | $54.71 | 3,561,600 | — | — |
| 2024-10-09 | $54.03 | $54.03 | 3,568,300 | — | — |
| 2024-10-08 | $55.39 | $55.39 | 4,079,400 | — | — |
| 2024-10-07 | $57.72 | $57.72 | 5,437,800 | — | — |
| 2024-10-04 | $53.00 | $53.00 | 4,287,000 | — | — |
| 2024-10-03 | $55.09 | $55.09 | 4,488,300 | — | — |
| 2024-10-02 | $52.71 | $52.71 | 4,441,500 | — | — |
| 2024-10-01 | $53.43 | $53.43 | 11,330,800 | — | — |
| 2024-09-30 | $49.60 | $49.60 | 3,831,200 | — | — |
| 2024-09-27 | $50.73 | $50.73 | 3,286,500 | — | — |
| 2024-09-26 | $48.48 | $48.48 | 2,758,300 | — | — |
| 2024-09-25 | $48.41 | $48.41 | 2,901,600 | — | — |
| 2024-09-24 | $47.76 | $47.76 | 2,841,300 | — | — |
| 2024-09-23 | $47.73 | $47.73 | 3,110,100 | — | — |
| 2024-09-20 | $47.43 | $47.43 | 3,999,200 | — | — |
| 2024-09-19 | $47.72 | $47.72 | 4,122,400 | — | — |
| 2024-09-18 | $49.88 | $49.88 | 7,650,400 | — | — |
| 2024-09-17 | $50.30 | $50.30 | 4,633,500 | — | — |
| 2024-09-16 | $49.24 | $49.24 | 4,137,900 | — | — |
| 2024-09-13 | $48.79 | $48.79 | 4,374,700 | — | — |
| 2024-09-12 | $48.94 | $48.94 | 4,295,600 | — | — |
| 2024-09-11 | $49.33 | $49.33 | 7,399,800 | — | — |
| 2024-09-10 | $51.52 | $51.52 | 5,116,700 | — | — |
| 2024-09-09 | $52.45 | $52.45 | 6,143,000 | — | — |
| 2024-09-06 | $56.11 | $56.11 | 9,680,000 | — | — |
| 2024-09-05 | $52.24 | $52.24 | 7,605,100 | — | — |
| 2024-09-04 | $54.97 | $54.97 | 8,746,000 | — | — |
| 2024-09-03 | $53.54 | $53.54 | 10,683,500 | — | — |
| 2024-08-30 | $44.50 | $44.50 | 4,818,100 | — | — |
| 2024-08-29 | $45.88 | $45.88 | 5,392,000 | — | — |
| 2024-08-28 | $47.58 | $47.58 | 5,544,000 | — | — |
| 2024-08-27 | $44.99 | $44.99 | 2,718,300 | — | — |
| 2024-08-26 | $45.90 | $45.90 | 3,060,600 | — | — |
| 2024-08-23 | $45.94 | $45.94 | 6,822,900 | — | — |
| 2024-08-22 | $48.87 | $48.87 | 5,196,900 | — | — |
| 2024-08-21 | $46.89 | $46.89 | 5,104,900 | — | — |
| 2024-08-20 | $46.17 | $46.17 | 6,027,900 | — | — |
| 2024-08-19 | $44.43 | $44.43 | 5,124,200 | — | — |
| 2024-08-16 | $45.23 | $45.23 | 4,001,800 | — | — |
| 2024-08-15 | $45.33 | $45.33 | 6,014,300 | — | — |
| 2024-08-14 | $47.14 | $47.14 | 5,644,600 | — | — |
| 2024-08-13 | $50.42 | $50.42 | 5,265,800 | — | — |
| 2024-08-12 | $54.76 | $54.76 | 6,186,500 | — | — |
| 2024-08-09 | $55.78 | $55.78 | 8,224,400 | — | — |
| 2024-08-08 | $63.47 | $63.47 | 6,181,800 | — | — |
| 2024-08-07 | $68.96 | $68.96 | 12,113,300 | — | — |
| 2024-08-06 | $70.47 | $70.47 | 17,972,800 | — | — |
| 2024-08-05 | $87.26 | $87.26 | 34,747,600 | — | — |
| 2024-08-02 | $62.68 | $62.68 | 34,052,000 | — | — |
| 2024-08-01 | $50.51 | $50.51 | 10,034,700 | — | — |
| 2024-07-31 | $46.25 | $46.25 | 6,750,800 | — | — |
| 2024-07-30 | $47.37 | $47.37 | 7,642,200 | — | — |
| 2024-07-29 | $45.91 | $45.91 | 5,320,100 | — | — |
| 2024-07-26 | $46.78 | $46.78 | 8,958,500 | — | — |
| 2024-07-25 | $49.59 | $49.59 | 17,223,400 | — | — |
| 2024-07-24 | $49.19 | $49.19 | 15,192,000 | — | — |
| 2024-07-23 | $43.32 | $43.32 | 3,291,525 | — | — |
| 2024-07-22 | $43.68 | $43.68 | 4,132,675 | — | — |
| 2024-07-19 | $46.12 | $46.12 | 6,748,275 | — | — |
| 2024-07-18 | $44.24 | $44.24 | 5,880,600 | — | — |
| 2024-07-17 | $43.00 | $43.00 | 6,436,200 | — | — |
| 2024-07-16 | $41.64 | $41.64 | 2,382,200 | — | — |
| 2024-07-15 | $41.24 | $41.24 | 2,597,375 | — | — |
| 2024-07-12 | $40.64 | $40.64 | 2,987,975 | — | — |
| 2024-07-11 | $41.36 | $41.36 | 4,569,925 | — | — |
| 2024-07-10 | $41.12 | $41.12 | 2,107,600 | — | — |
| 2024-07-09 | $41.20 | $41.20 | 1,290,750 | — | — |
| 2024-07-08 | $41.08 | $41.08 | 1,716,025 | — | — |
| 2024-07-05 | $41.84 | $41.84 | 1,744,150 | — | — |
| 2024-07-03 | $41.68 | $41.68 | 1,128,500 | — | — |
| 2024-07-02 | $41.48 | $41.48 | 1,265,975 | — | — |
| 2024-07-01 | $41.96 | $41.96 | 2,351,450 | — | — |
| 2024-06-28 | $43.68 | $43.68 | 2,017,425 | — | — |
| 2024-06-27 | $43.24 | $43.24 | 1,770,750 | — | — |
| 2024-06-26 | $43.52 | $43.52 | 1,854,100 | — | — |
| 2024-06-25 | $44.00 | $44.00 | 1,813,250 | — | — |
| 2024-06-24 | $44.80 | $44.80 | 2,741,850 | — | — |
| 2024-06-21 | $45.16 | $45.16 | 2,858,700 | — | — |
| 2024-06-20 | $46.20 | $46.20 | 3,247,550 | — | — |
| 2024-06-18 | $44.52 | $44.52 | 2,059,125 | — | — |
| 2024-06-17 | $44.76 | $44.76 | 3,703,450 | — | — |
| 2024-06-14 | $44.84 | $44.84 | 3,800,075 | — | — |
| 2024-06-13 | $43.44 | $43.44 | 2,641,775 | — | — |
| 2024-06-12 | $43.56 | $43.56 | 3,319,900 | — | — |
| 2024-06-11 | $44.44 | $44.44 | 2,292,375 | — | — |
| 2024-06-10 | $44.40 | $44.40 | 1,977,700 | — | — |
| 2024-06-07 | $44.52 | $44.52 | 3,279,200 | — | — |
| 2024-06-06 | $45.00 | $45.00 | 2,207,275 | — | — |
| 2024-06-05 | $45.24 | $45.24 | 2,406,275 | — | — |
| 2024-06-04 | $46.08 | $46.08 | 4,044,375 | — | — |
| 2024-06-03 | $45.84 | $45.84 | 3,611,200 | — | — |
| 2024-05-31 | $46.12 | $46.12 | 4,577,675 | — | — |
| 2024-05-30 | $47.56 | $47.56 | 3,165,925 | — | — |
| 2024-05-29 | $47.72 | $47.72 | 3,462,000 | — | — |
| 2024-05-28 | $45.96 | $45.96 | 3,940,675 | — | — |
| 2024-05-24 | $45.00 | $45.00 | 2,897,775 | — | — |
| 2024-05-23 | $46.36 | $46.36 | 5,584,000 | — | — |
| 2024-05-22 | $45.72 | $45.72 | 4,482,125 | — | — |
| 2024-05-21 | $44.76 | $44.76 | 2,097,625 | — | — |
| 2024-05-20 | $45.52 | $45.52 | 2,238,800 | — | — |
| 2024-05-17 | $45.44 | $45.44 | 2,322,650 | — | — |
| 2024-05-16 | $46.04 | $46.04 | 2,733,525 | — | — |
| 2024-05-15 | $46.08 | $46.08 | 2,222,450 | — | — |
| 2024-05-14 | $47.96 | $47.96 | 1,726,725 | — | — |
| 2024-05-13 | $48.76 | $48.76 | 2,416,200 | — | — |
| 2024-05-10 | $48.24 | $48.24 | 2,155,200 | — | — |
| 2024-05-09 | $48.92 | $48.92 | 2,890,825 | — | — |
| 2024-05-08 | $49.12 | $49.12 | 1,889,975 | — | — |
| 2024-05-07 | $49.64 | $49.64 | 2,569,775 | — | — |
| 2024-05-06 | $49.64 | $49.64 | 2,138,500 | — | — |
| 2024-05-03 | $51.16 | $51.16 | 3,770,350 | — | — |
| 2024-05-02 | $52.96 | $52.96 | 2,399,375 | — | — |
| 2024-05-01 | $54.76 | $54.76 | 4,846,650 | — | — |
| 2024-04-30 | $54.44 | $54.44 | 2,786,875 | — | — |
| 2024-04-29 | $52.80 | $52.80 | 2,189,925 | — | — |
| 2024-04-26 | $53.72 | $53.72 | 2,951,250 | — | — |
| 2024-04-25 | $55.52 | $55.52 | 5,529,275 | — | — |
| 2024-04-24 | $54.28 | $54.28 | 4,047,550 | — | — |
| 2024-04-23 | $54.84 | $54.84 | 3,242,025 | — | — |
| 2024-04-22 | $57.08 | $57.08 | 4,063,600 | — | — |
| 2024-04-19 | $61.84 | $61.84 | 6,294,450 | — | — |
| 2024-04-18 | $59.88 | $59.88 | 4,777,350 | — | — |
| 2024-04-17 | $59.72 | $59.72 | 5,622,925 | — | — |
| 2024-04-16 | $60.32 | $60.32 | 8,245,225 | — | — |
| 2024-04-15 | $62.44 | $62.44 | 9,149,900 | — | — |
| 2024-04-12 | $59.16 | $59.16 | 12,628,475 | — | — |
| 2024-04-11 | $54.36 | $54.36 | 4,807,525 | — | — |
| 2024-04-10 | $55.44 | $55.44 | 9,044,250 | — | — |
| 2024-04-09 | $54.40 | $54.40 | 5,583,450 | — | — |
| 2024-04-08 | $54.80 | $54.80 | 4,333,400 | — | — |
| 2024-04-05 | $57.04 | $57.04 | 8,183,550 | — | — |
| 2024-04-04 | $55.98 | $55.98 | 9,011,825 | — | — |
| 2024-04-03 | $53.44 | $53.44 | 3,775,800 | — | — |
| 2024-04-02 | $53.80 | $53.80 | 5,405,700 | — | — |
| 2024-04-01 | $52.56 | $52.56 | 2,865,450 | — | — |
| 2024-03-28 | $51.88 | $51.88 | 2,704,350 | — | — |
| 2024-03-27 | $51.08 | $51.08 | 2,454,375 | — | — |
| 2024-03-26 | $52.04 | $52.04 | 2,631,600 | — | — |
| 2024-03-25 | $52.32 | $52.32 | 1,645,850 | — | — |
| 2024-03-22 | $52.52 | $52.52 | 2,363,700 | — | — |
| 2024-03-21 | $52.28 | $52.28 | 3,155,675 | — | — |
| 2024-03-20 | $52.76 | $52.76 | 4,367,825 | — | — |
| 2024-03-19 | $53.88 | $53.88 | 2,943,625 | — | — |
| 2024-03-18 | $55.44 | $55.44 | 3,045,650 | — | — |
| 2024-03-15 | $56.76 | $56.76 | 5,613,400 | — | — |
| 2024-03-14 | $55.64 | $55.64 | 7,349,650 | — | — |
| 2024-03-13 | $54.24 | $54.24 | 1,880,950 | — | — |
| 2024-03-12 | $54.52 | $54.52 | 3,712,525 | — | — |
| 2024-03-11 | $57.32 | $57.32 | 2,853,650 | — | — |
| 2024-03-08 | $57.92 | $57.92 | 5,088,775 | — | — |
| 2024-03-07 | $56.44 | $56.44 | 2,594,475 | — | — |
| 2024-03-06 | $56.72 | $56.72 | 3,620,075 | — | — |
| 2024-03-05 | $56.52 | $56.52 | 5,452,625 | — | — |
| 2024-03-04 | $54.28 | $54.28 | 1,411,750 | — | — |
| 2024-03-01 | $54.40 | $54.40 | 2,654,925 | — | — |
| 2024-02-29 | $54.24 | $54.24 | 2,811,150 | — | — |
| 2024-02-28 | $55.00 | $55.00 | 1,864,950 | — | — |
| 2024-02-27 | $54.12 | $54.12 | 1,821,725 | — | — |
| 2024-02-26 | $55.16 | $55.16 | 1,720,125 | — | — |
| 2024-02-23 | $55.72 | $55.72 | 2,614,675 | — | — |
| 2024-02-22 | $57.84 | $57.84 | 3,068,325 | — | — |
| 2024-02-21 | $58.96 | $58.96 | 3,730,075 | — | — |
| 2024-02-20 | $59.48 | $59.48 | 4,758,025 | — | — |
| 2024-02-16 | $57.60 | $57.60 | 3,162,375 | — | — |
| 2024-02-15 | $57.68 | $57.68 | 3,149,375 | — | — |
| 2024-02-14 | $58.28 | $58.28 | 5,570,925 | — | — |
| 2024-02-13 | $61.32 | $61.32 | 7,684,850 | — | — |
| 2024-02-12 | $57.28 | $57.28 | 3,088,575 | — | — |
| 2024-02-09 | $56.08 | $56.08 | 1,980,350 | — | — |
| 2024-02-08 | $55.68 | $55.68 | 1,803,575 | — | — |
| 2024-02-07 | $56.00 | $56.00 | 2,277,700 | — | — |
| 2024-02-06 | $56.20 | $56.20 | 2,097,600 | — | — |
| 2024-02-05 | $57.60 | $57.60 | 2,795,125 | — | — |
| 2024-02-02 | $59.96 | $59.96 | 2,486,275 | — | — |
| 2024-02-01 | $60.04 | $60.04 | 2,881,425 | — | — |
| 2024-01-31 | $60.52 | $60.52 | 5,029,550 | — | — |
| 2024-01-30 | $57.60 | $57.60 | 1,854,800 | — | — |
| 2024-01-29 | $58.36 | $58.36 | 2,120,950 | — | — |
| 2024-01-26 | $58.12 | $58.12 | 2,106,675 | — | — |
| 2024-01-25 | $58.44 | $58.44 | 2,132,100 | — | — |
| 2024-01-24 | $57.80 | $57.80 | 2,860,975 | — | — |
| 2024-01-23 | $56.32 | $56.32 | 1,944,675 | — | — |
| 2024-01-22 | $58.00 | $58.00 | 2,473,425 | — | — |
| 2024-01-19 | $60.00 | $60.00 | 2,722,475 | — | — |
| 2024-01-18 | $61.56 | $61.56 | 2,631,125 | — | — |
| 2024-01-17 | $63.76 | $63.76 | 3,771,400 | — | — |
| 2024-01-16 | $61.44 | $61.44 | 3,302,600 | — | — |
| 2024-01-12 | $59.36 | $59.36 | 2,455,275 | — | — |
| 2024-01-11 | $58.40 | $58.40 | 3,160,675 | — | — |
| 2024-01-10 | $58.72 | $58.72 | 2,050,700 | — | — |
| 2024-01-09 | $59.36 | $59.36 | 1,744,875 | — | — |
| 2024-01-08 | $60.76 | $60.76 | 2,247,200 | — | — |
| 2024-01-05 | $62.20 | $62.20 | 3,274,175 | — | — |
| 2024-01-04 | $64.32 | $64.32 | 1,841,525 | — | — |
| 2024-01-03 | $64.40 | $64.40 | 3,911,775 | — | — |
| 2024-01-02 | $62.08 | $62.08 | 2,972,650 | — | — |