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 2026-09-03
- 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 | $50.59 | $50.59 | 3,100 | — | — |
| 2024-12-30 | $50.56 | $50.56 | 10,900 | — | — |
| 2024-12-27 | $49.87 | $49.87 | 32,000 | — | — |
| 2024-12-26 | $48.88 | $48.88 | 9,900 | — | — |
| 2024-12-24 | $48.53 | $48.53 | 8,900 | — | — |
| 2024-12-23 | $49.76 | $49.76 | 17,300 | — | — |
| 2024-12-20 | $51.97 | $51.97 | 44,300 | — | — |
| 2024-12-19 | $55.59 | $55.59 | 45,400 | — | — |
| 2024-12-18 | $53.57 | $53.57 | 22,100 | — | — |
| 2024-12-17 | $50.36 | $50.36 | 7,100 | — | — |
| 2024-12-16 | $50.11 | $50.11 | 18,400 | — | — |
| 2024-12-13 | $49.82 | $49.82 | 3,900 | — | — |
| 2024-12-12 | $49.63 | $49.63 | 8,300 | — | — |
| 2024-12-11 | $49.45 | $49.45 | 5,600 | — | — |
| 2024-12-10 | $49.34 | $49.34 | 6,500 | — | — |
| 2024-12-09 | $49.34 | $49.34 | 13,100 | — | — |
| 2024-12-06 | $48.88 | $48.88 | 7,900 | — | — |
| 2024-12-05 | $49.27 | $49.27 | 2,800 | — | — |
| 2024-12-04 | $48.46 | $48.46 | 5,100 | — | — |
| 2024-12-03 | $47.96 | $47.96 | 6,300 | — | — |
| 2024-12-02 | $48.00 | $48.00 | 35,000 | — | — |
| 2024-11-29 | $47.79 | $47.79 | 2,100 | — | — |
| 2024-11-27 | $48.02 | $48.02 | 1,500 | — | — |
| 2024-11-26 | $47.82 | $47.82 | 6,500 | — | — |
| 2024-11-25 | $48.01 | $48.01 | 21,200 | — | — |
| 2024-11-22 | $48.74 | $48.74 | 3,500 | — | — |
| 2024-11-21 | $49.21 | $49.21 | 4,800 | — | — |
| 2024-11-20 | $49.54 | $49.54 | 5,800 | — | — |
| 2024-11-19 | $48.97 | $48.97 | 16,200 | — | — |
| 2024-11-18 | $48.84 | $48.84 | 8,700 | — | — |
| 2024-11-15 | $49.94 | $49.94 | 24,100 | — | — |
| 2024-11-14 | $48.96 | $48.96 | 3,500 | — | — |
| 2024-11-13 | $48.87 | $48.87 | 5,300 | — | — |
| 2024-11-12 | $48.96 | $48.96 | 10,800 | — | — |
| 2024-11-11 | $48.51 | $48.51 | 4,900 | — | — |
| 2024-11-08 | $48.72 | $48.72 | 44,300 | — | — |
| 2024-11-07 | $49.21 | $49.21 | 19,400 | — | — |
| 2024-11-06 | $50.00 | $50.00 | 60,400 | — | — |
| 2024-11-05 | $51.85 | $51.85 | 11,200 | — | — |
| 2024-11-04 | $53.58 | $53.58 | 11,100 | — | — |
| 2024-11-01 | $54.30 | $54.30 | 5,100 | — | — |
| 2024-10-31 | $54.16 | $54.16 | 38,500 | — | — |
| 2024-10-30 | $52.33 | $52.33 | 1,200 | — | — |
| 2024-10-29 | $51.54 | $51.54 | 2,300 | — | — |
| 2024-10-28 | $51.47 | $51.47 | 4,300 | — | — |
| 2024-10-25 | $52.86 | $52.86 | 5,600 | — | — |
| 2024-10-24 | $51.79 | $51.79 | 8,600 | — | — |
| 2024-10-23 | $52.30 | $52.30 | 8,700 | — | — |
| 2024-10-22 | $50.72 | $50.72 | 10,400 | — | — |
| 2024-10-21 | $50.96 | $50.96 | 8,400 | — | — |
| 2024-10-18 | $51.16 | $51.16 | 6,000 | — | — |
| 2024-10-17 | $52.01 | $52.01 | 4,700 | — | — |
| 2024-10-16 | $51.99 | $51.99 | 17,400 | — | — |
| 2024-10-15 | $52.36 | $52.36 | 4,100 | — | — |
| 2024-10-14 | $52.12 | $52.12 | 5,400 | — | — |
| 2024-10-11 | $53.34 | $53.34 | 2,400 | — | — |
| 2024-10-10 | $53.67 | $53.67 | 3,900 | — | — |
| 2024-10-09 | $53.66 | $53.66 | 7,600 | — | — |
| 2024-10-08 | $54.50 | $54.50 | 10,900 | — | — |
| 2024-10-07 | $56.13 | $56.13 | 7,900 | — | — |
| 2024-10-04 | $53.62 | $53.62 | 6,100 | — | — |
| 2024-10-03 | $54.88 | $54.88 | 14,500 | — | — |
| 2024-10-02 | $53.92 | $53.92 | 38,100 | — | — |
| 2024-10-01 | $54.05 | $54.05 | 13,100 | — | — |
| 2024-09-30 | $52.46 | $52.46 | 15,500 | — | — |
| 2024-09-27 | $52.92 | $52.92 | 6,300 | — | — |
| 2024-09-26 | $51.69 | $51.69 | 2,400 | — | — |
| 2024-09-25 | $51.71 | $51.71 | 4,400 | — | — |
| 2024-09-24 | $51.34 | $51.34 | 7,400 | — | — |
| 2024-09-23 | $51.54 | $51.54 | 26,900 | — | — |
| 2024-09-20 | $51.25 | $51.25 | 14,700 | — | — |
| 2024-09-19 | $50.66 | $50.66 | 11,500 | — | — |
| 2024-09-18 | $52.10 | $52.10 | 20,300 | — | — |
| 2024-09-17 | $52.52 | $52.52 | 6,700 | — | — |
| 2024-09-16 | $52.21 | $52.21 | 11,400 | — | — |
| 2024-09-13 | $52.08 | $52.08 | 3,700 | — | — |
| 2024-09-12 | $52.05 | $52.05 | 2,700 | — | — |
| 2024-09-11 | $52.16 | $52.16 | 17,800 | — | — |
| 2024-09-10 | $53.41 | $53.41 | 11,600 | — | — |
| 2024-09-09 | $54.40 | $54.40 | 34,400 | — | — |
| 2024-09-06 | $55.65 | $55.65 | 43,000 | — | — |
| 2024-09-05 | $53.50 | $53.50 | 43,000 | — | — |
| 2024-09-04 | $54.79 | $54.79 | 47,900 | — | — |
| 2024-09-03 | $53.45 | $53.45 | 12,200 | — | — |
| 2024-08-30 | $50.25 | $50.25 | 7,900 | — | — |
| 2024-08-29 | $50.67 | $50.67 | 1,600 | — | — |
| 2024-08-28 | $50.59 | $50.59 | 4,300 | — | — |
| 2024-08-27 | $50.19 | $50.19 | 7,400 | — | — |
| 2024-08-26 | $50.29 | $50.29 | 3,600 | — | — |
| 2024-08-23 | $50.76 | $50.76 | 7,400 | — | — |
| 2024-08-22 | $51.96 | $51.96 | 4,900 | — | — |
| 2024-08-21 | $50.96 | $50.96 | 19,400 | — | — |
| 2024-08-20 | $51.27 | $51.27 | 45,700 | — | — |
| 2024-08-19 | $50.10 | $50.10 | 10,100 | — | — |
| 2024-08-16 | $49.75 | $49.75 | 54,300 | — | — |
| 2024-08-15 | $49.61 | $49.61 | 11,000 | — | — |
| 2024-08-14 | $49.51 | $49.51 | 45,800 | — | — |
| 2024-08-13 | $51.00 | $51.00 | 47,100 | — | — |
| 2024-08-12 | $53.41 | $53.41 | 13,800 | — | — |
| 2024-08-09 | $54.17 | $54.17 | 35,600 | — | — |
| 2024-08-08 | $56.90 | $56.90 | 12,100 | — | — |
| 2024-08-07 | $59.82 | $59.82 | 23,700 | — | — |
| 2024-08-06 | $60.34 | $60.34 | 33,200 | — | — |
| 2024-08-05 | $63.31 | $63.31 | 117,100 | — | — |
| 2024-08-02 | $56.44 | $56.44 | 119,500 | — | — |
| 2024-08-01 | $51.95 | $51.95 | 6,300 | — | — |
| 2024-07-31 | $49.94 | $49.94 | 9,700 | — | — |
| 2024-07-30 | $50.53 | $50.53 | 4,600 | — | — |
| 2024-07-29 | $50.11 | $50.11 | 6,100 | — | — |
| 2024-07-26 | $50.91 | $50.91 | 5,800 | — | — |
| 2024-07-25 | $51.98 | $51.98 | 15,400 | — | — |
| 2024-07-24 | $51.95 | $51.95 | 7,300 | — | — |
| 2024-07-23 | $49.64 | $49.64 | 2,975 | — | — |
| 2024-07-22 | $49.56 | $49.56 | 9,625 | — | — |
| 2024-07-19 | $50.40 | $50.40 | 49,875 | — | — |
| 2024-07-18 | $50.32 | $50.32 | 11,125 | — | — |
| 2024-07-17 | $49.84 | $49.84 | 20,500 | — | — |
| 2024-07-16 | $49.08 | $49.08 | 3,875 | — | — |
| 2024-07-15 | $49.00 | $49.00 | 4,750 | — | — |
| 2024-07-12 | $48.68 | $48.68 | 5,775 | — | — |
| 2024-07-11 | $48.96 | $48.96 | 9,025 | — | — |
| 2024-07-10 | $48.16 | $48.16 | 15,150 | — | — |
| 2024-07-09 | $48.92 | $48.92 | 7,550 | — | — |
| 2024-07-08 | $48.68 | $48.68 | 3,100 | — | — |
| 2024-07-05 | $48.88 | $48.88 | 5,500 | — | — |
| 2024-07-03 | $48.96 | $48.96 | 6,475 | — | — |
| 2024-07-02 | $48.32 | $48.32 | 9,325 | — | — |
| 2024-07-01 | $48.52 | $48.52 | 5,625 | — | — |
| 2024-06-28 | $49.72 | $49.72 | 2,475 | — | — |
| 2024-06-27 | $49.31 | $49.31 | 5,025 | — | — |
| 2024-06-26 | $49.72 | $49.72 | 54,325 | — | — |
| 2024-06-25 | $49.68 | $49.68 | 4,000 | — | — |
| 2024-06-24 | $50.00 | $50.00 | 13,500 | — | — |
| 2024-06-21 | $50.52 | $50.52 | 10,225 | — | — |
| 2024-06-20 | $51.36 | $51.36 | 5,175 | — | — |
| 2024-06-18 | $50.00 | $50.00 | 2,175 | — | — |
| 2024-06-17 | $49.72 | $49.72 | 15,575 | — | — |
| 2024-06-14 | $49.74 | $49.74 | 5,425 | — | — |
| 2024-06-13 | $49.02 | $49.02 | 11,625 | — | — |
| 2024-06-12 | $48.76 | $48.76 | 3,200 | — | — |
| 2024-06-11 | $48.72 | $48.72 | 3,200 | — | — |
| 2024-06-10 | $48.74 | $48.74 | 3,500 | — | — |
| 2024-06-07 | $48.84 | $48.84 | 1,975 | — | — |
| 2024-06-06 | $48.92 | $48.92 | 3,525 | — | — |
| 2024-06-05 | $48.56 | $48.56 | 5,375 | — | — |
| 2024-06-04 | $48.72 | $48.72 | 4,525 | — | — |
| 2024-06-03 | $48.48 | $48.48 | 4,325 | — | — |
| 2024-05-31 | $48.36 | $48.36 | 4,725 | — | — |
| 2024-05-30 | $48.76 | $48.76 | 3,075 | — | — |
| 2024-05-29 | $49.24 | $49.24 | 6,625 | — | — |
| 2024-05-28 | $48.56 | $48.56 | 13,500 | — | — |
| 2024-05-24 | $48.04 | $48.04 | 3,350 | — | — |
| 2024-05-23 | $48.76 | $48.76 | 10,175 | — | — |
| 2024-05-22 | $48.48 | $48.48 | 5,000 | — | — |
| 2024-05-21 | $47.92 | $47.92 | 9,900 | — | — |
| 2024-05-20 | $48.18 | $48.18 | 20,275 | — | — |
| 2024-05-17 | $48.23 | $48.23 | 11,575 | — | — |
| 2024-05-16 | $48.71 | $48.71 | 7,100 | — | — |
| 2024-05-15 | $48.56 | $48.56 | 9,875 | — | — |
| 2024-05-14 | $49.62 | $49.62 | 11,725 | — | — |
| 2024-05-13 | $50.40 | $50.40 | 7,900 | — | — |
| 2024-05-10 | $50.30 | $50.30 | 8,100 | — | — |
| 2024-05-09 | $50.40 | $50.40 | 14,325 | — | — |
| 2024-05-08 | $50.72 | $50.72 | 18,000 | — | — |
| 2024-05-07 | $50.92 | $50.92 | 5,400 | — | — |
| 2024-05-06 | $51.12 | $51.12 | 13,075 | — | — |
| 2024-05-03 | $51.82 | $51.82 | 30,475 | — | — |
| 2024-05-02 | $52.96 | $52.96 | 9,175 | — | — |
| 2024-05-01 | $54.00 | $54.00 | 4,350 | — | — |
| 2024-04-30 | $53.20 | $53.20 | 11,475 | — | — |
| 2024-04-29 | $53.00 | $53.00 | 4,650 | — | — |
| 2024-04-26 | $53.64 | $53.64 | 24,700 | — | — |
| 2024-04-25 | $53.94 | $53.94 | 5,150 | — | — |
| 2024-04-24 | $53.98 | $53.98 | 21,300 | — | — |
| 2024-04-23 | $54.12 | $54.12 | 10,875 | — | — |
| 2024-04-22 | $54.92 | $54.92 | 14,325 | — | — |
| 2024-04-19 | $57.64 | $57.64 | 13,275 | — | — |
| 2024-04-18 | $57.28 | $57.28 | 4,700 | — | — |
| 2024-04-17 | $56.92 | $56.92 | 4,525 | — | — |
| 2024-04-16 | $57.28 | $57.28 | 4,925 | — | — |
| 2024-04-15 | $58.84 | $58.84 | 8,475 | — | — |
| 2024-04-12 | $57.56 | $57.56 | 25,100 | — | — |
| 2024-04-11 | $55.88 | $55.88 | 7,475 | — | — |
| 2024-04-10 | $56.31 | $56.31 | 2,475 | — | — |
| 2024-04-09 | $55.60 | $55.60 | 1,050 | — | — |
| 2024-04-08 | $55.64 | $55.64 | 1,375 | — | — |
| 2024-04-05 | $56.83 | $56.83 | 4,600 | — | — |
| 2024-04-04 | $56.44 | $56.44 | 4,950 | — | — |
| 2024-04-03 | $55.28 | $55.28 | 2,000 | — | — |
| 2024-04-02 | $55.52 | $55.52 | 8,100 | — | — |
| 2024-04-01 | $55.04 | $55.04 | 6,375 | — | — |
| 2024-03-28 | $54.76 | $54.76 | 11,275 | — | — |
| 2024-03-27 | $54.48 | $54.48 | 5,675 | — | — |
| 2024-03-26 | $54.64 | $54.64 | 3,975 | — | — |
| 2024-03-25 | $55.12 | $55.12 | 5,550 | — | — |
| 2024-03-22 | $55.22 | $55.22 | 5,300 | — | — |
| 2024-03-21 | $55.00 | $55.00 | 6,525 | — | — |
| 2024-03-20 | $54.96 | $54.96 | 4,075 | — | — |
| 2024-03-19 | $55.80 | $55.80 | 8,850 | — | — |
| 2024-03-18 | $56.48 | $56.48 | 8,200 | — | — |
| 2024-03-15 | $57.16 | $57.16 | 5,725 | — | — |
| 2024-03-14 | $56.63 | $56.63 | 1,150 | — | — |
| 2024-03-13 | $55.68 | $55.68 | 1,975 | — | — |
| 2024-03-12 | $55.49 | $55.49 | 4,575 | — | — |
| 2024-03-11 | $56.60 | $56.60 | 4,900 | — | — |
| 2024-03-08 | $56.42 | $56.42 | 1,450 | — | — |
| 2024-03-07 | $55.68 | $55.68 | 2,250 | — | — |
| 2024-03-06 | $55.49 | $55.49 | 7,600 | — | — |
| 2024-03-05 | $55.68 | $55.68 | 5,025 | — | — |
| 2024-03-04 | $54.58 | $54.58 | 3,800 | — | — |
| 2024-03-01 | $53.96 | $53.96 | 1,950 | — | — |
| 2024-02-29 | $54.12 | $54.12 | 3,325 | — | — |
| 2024-02-28 | $54.48 | $54.48 | 2,525 | — | — |
| 2024-02-27 | $53.68 | $53.68 | 1,875 | — | — |
| 2024-02-26 | $54.16 | $54.16 | 2,975 | — | — |
| 2024-02-23 | $54.72 | $54.72 | 20,850 | — | — |
| 2024-02-22 | $55.36 | $55.36 | 9,950 | — | — |
| 2024-02-21 | $55.48 | $55.48 | 3,950 | — | — |
| 2024-02-20 | $56.36 | $56.36 | 5,925 | — | — |
| 2024-02-16 | $55.52 | $55.52 | 7,675 | — | — |
| 2024-02-15 | $55.81 | $55.81 | 3,500 | — | — |
| 2024-02-14 | $55.96 | $55.96 | 11,200 | — | — |
| 2024-02-13 | $56.70 | $56.70 | 19,575 | — | — |
| 2024-02-12 | $55.48 | $55.48 | 2,300 | — | — |
| 2024-02-09 | $54.52 | $54.52 | 3,875 | — | — |
| 2024-02-08 | $54.08 | $54.08 | 2,075 | — | — |
| 2024-02-07 | $54.17 | $54.17 | 2,900 | — | — |
| 2024-02-06 | $54.13 | $54.13 | 1,550 | — | — |
| 2024-02-05 | $54.80 | $54.80 | 4,550 | — | — |
| 2024-02-02 | $55.63 | $55.63 | 3,850 | — | — |
| 2024-02-01 | $55.33 | $55.33 | 2,775 | — | — |
| 2024-01-31 | $55.92 | $55.92 | 6,575 | — | — |
| 2024-01-30 | $54.40 | $54.40 | 1,100 | — | — |
| 2024-01-29 | $54.28 | $54.28 | 1,150 | — | — |
| 2024-01-26 | $54.40 | $54.40 | 4,825 | — | — |
| 2024-01-25 | $54.56 | $54.56 | 24,200 | — | — |
| 2024-01-24 | $54.12 | $54.12 | 4,525 | — | — |
| 2024-01-23 | $53.60 | $53.60 | 2,725 | — | — |
| 2024-01-22 | $54.36 | $54.36 | 6,600 | — | — |
| 2024-01-19 | $55.28 | $55.28 | 7,275 | — | — |
| 2024-01-18 | $56.36 | $56.36 | 4,925 | — | — |
| 2024-01-17 | $57.32 | $57.32 | 12,950 | — | — |
| 2024-01-16 | $56.60 | $56.60 | 11,550 | — | — |
| 2024-01-12 | $55.36 | $55.36 | 14,475 | — | — |
| 2024-01-11 | $55.16 | $55.16 | 6,225 | — | — |
| 2024-01-10 | $54.88 | $54.88 | 8,975 | — | — |
| 2024-01-09 | $55.36 | $55.36 | 3,400 | — | — |
| 2024-01-08 | $55.88 | $55.88 | 4,925 | — | — |
| 2024-01-05 | $56.88 | $56.88 | 8,700 | — | — |
| 2024-01-04 | $58.19 | $58.19 | 6,600 | — | — |
| 2024-01-03 | $58.46 | $58.46 | 5,750 | — | — |
| 2024-01-02 | $57.68 | $57.68 | 14,450 | — | — |