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
- 1983-09-30 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 | $68.21 | $168.90 | 792,000 | — | — |
| 2024-12-30 | $68.02 | $168.43 | 838,900 | — | — |
| 2024-12-27 | $68.43 | $169.44 | 517,900 | — | — |
| 2024-12-26 | $68.89 | $170.58 | 670,600 | — | — |
| 2024-12-24 | $68.89 | $170.58 | 381,800 | — | — |
| 2024-12-23 | $68.56 | $169.77 | 574,400 | — | — |
| 2024-12-20 | $68.72 | $170.16 | 2,859,700 | — | — |
| 2024-12-19 | $68.44 | $169.47 | 1,300,000 | — | — |
| 2024-12-18 | $68.91 | $170.63 | 812,600 | — | — |
| 2024-12-17 | $70.81 | $175.34 | 1,148,900 | — | — |
| 2024-12-16 | $71.89 | $178.01 | 767,900 | — | — |
| 2024-12-13 | $72.49 | $179.50 | 981,500 | — | — |
| 2024-12-12 | $72.63 | $179.84 | 864,800 | — | — |
| 2024-12-11 | $72.88 | $180.46 | 1,084,800 | — | — |
| 2024-12-10 | $72.98 | $180.71 | 954,600 | — | — |
| 2024-12-09 | $73.89 | $182.96 | 1,313,900 | — | — |
| 2024-12-06 | $72.61 | $179.79 | 1,066,700 | — | — |
| 2024-12-05 | $72.32 | $179.08 | 939,100 | — | — |
| 2024-12-04 | $73.60 | $182.25 | 865,200 | — | — |
| 2024-12-03 | $74.02 | $183.29 | 1,134,100 | — | — |
| 2024-12-02 | $74.65 | $184.85 | 841,200 | — | — |
| 2024-11-29 | $74.49 | $184.45 | 381,300 | — | — |
| 2024-11-27 | $74.10 | $183.48 | 609,100 | — | — |
| 2024-11-26 | $73.90 | $182.99 | 850,800 | — | — |
| 2024-11-25 | $75.43 | $186.78 | 1,303,100 | — | — |
| 2024-11-22 | $73.44 | $181.85 | 716,600 | — | — |
| 2024-11-21 | $72.97 | $180.69 | 975,900 | — | — |
| 2024-11-20 | $71.75 | $177.66 | 849,600 | — | — |
| 2024-11-19 | $71.41 | $176.82 | 914,200 | — | — |
| 2024-11-18 | $72.15 | $178.65 | 801,700 | — | — |
| 2024-11-15 | $72.23 | $178.85 | 1,214,400 | — | — |
| 2024-11-14 | $73.00 | $180.76 | 1,002,400 | — | — |
| 2024-11-13 | $73.11 | $181.03 | 1,066,400 | — | — |
| 2024-11-12 | $73.14 | $181.11 | 1,323,800 | — | — |
| 2024-11-11 | $75.10 | $185.96 | 1,215,100 | — | — |
| 2024-11-08 | $74.86 | $185.37 | 1,289,400 | — | — |
| 2024-11-07 | $76.03 | $188.26 | 1,299,000 | — | — |
| 2024-11-06 | $76.21 | $188.71 | 1,422,200 | — | — |
| 2024-11-05 | $75.92 | $187.99 | 709,000 | — | — |
| 2024-11-04 | $75.14 | $186.06 | 716,400 | — | — |
| 2024-11-01 | $75.40 | $186.70 | 811,300 | — | — |
| 2024-10-31 | $75.10 | $185.96 | 1,977,500 | — | — |
| 2024-10-30 | $75.91 | $187.12 | 917,400 | — | — |
| 2024-10-29 | $76.35 | $188.21 | 877,300 | — | — |
| 2024-10-28 | $77.00 | $189.81 | 710,300 | — | — |
| 2024-10-25 | $76.87 | $189.49 | 822,000 | — | — |
| 2024-10-24 | $77.34 | $190.65 | 851,400 | — | — |
| 2024-10-23 | $77.30 | $190.55 | 1,396,300 | — | — |
| 2024-10-22 | $78.21 | $192.79 | 1,549,900 | — | — |
| 2024-10-21 | $78.60 | $193.75 | 1,196,600 | — | — |
| 2024-10-18 | $78.75 | $194.12 | 1,032,200 | — | — |
| 2024-10-17 | $78.75 | $194.12 | 1,772,800 | — | — |
| 2024-10-16 | $80.23 | $197.77 | 1,158,100 | — | — |
| 2024-10-15 | $80.95 | $199.55 | 1,379,200 | — | — |
| 2024-10-14 | $82.62 | $203.66 | 1,345,400 | — | — |
| 2024-10-11 | $80.87 | $199.35 | 2,379,100 | — | — |
| 2024-10-10 | $86.26 | $212.64 | 808,400 | — | — |
| 2024-10-09 | $87.68 | $216.14 | 635,500 | — | — |
| 2024-10-08 | $86.45 | $213.11 | 1,536,800 | — | — |
| 2024-10-07 | $88.15 | $217.30 | 629,900 | — | — |
| 2024-10-04 | $87.40 | $215.45 | 653,500 | — | — |
| 2024-10-03 | $87.51 | $215.72 | 886,000 | — | — |
| 2024-10-02 | $88.03 | $217.00 | 981,900 | — | — |
| 2024-10-01 | $88.94 | $219.24 | 847,600 | — | — |
| 2024-09-30 | $89.83 | $221.44 | 1,065,800 | — | — |
| 2024-09-27 | $90.59 | $223.31 | 1,631,300 | — | — |
| 2024-09-26 | $89.31 | $220.16 | 1,799,400 | — | — |
| 2024-09-25 | $85.84 | $211.60 | 805,800 | — | — |
| 2024-09-24 | $85.74 | $211.36 | 940,700 | — | — |
| 2024-09-23 | $83.98 | $207.02 | 668,400 | — | — |
| 2024-09-20 | $82.89 | $204.33 | 2,338,900 | — | — |
| 2024-09-19 | $84.29 | $207.78 | 679,500 | — | — |
| 2024-09-18 | $82.89 | $204.33 | 904,200 | — | — |
| 2024-09-17 | $82.47 | $203.29 | 583,600 | — | — |
| 2024-09-16 | $81.70 | $201.40 | 821,000 | — | — |
| 2024-09-13 | $79.97 | $197.13 | 986,200 | — | — |
| 2024-09-12 | $79.40 | $195.73 | 982,200 | — | — |
| 2024-09-11 | $78.46 | $193.41 | 593,100 | — | — |
| 2024-09-10 | $78.68 | $193.95 | 556,700 | — | — |
| 2024-09-09 | $77.89 | $192.00 | 830,900 | — | — |
| 2024-09-06 | $76.91 | $189.59 | 864,900 | — | — |
| 2024-09-05 | $77.86 | $191.93 | 1,561,800 | — | — |
| 2024-09-04 | $80.35 | $198.07 | 625,100 | — | — |
| 2024-09-03 | $81.26 | $200.31 | 740,800 | — | — |
| 2024-08-30 | $83.72 | $206.38 | 1,007,100 | — | — |
| 2024-08-29 | $82.10 | $202.38 | 603,700 | — | — |
| 2024-08-28 | $81.84 | $201.74 | 577,000 | — | — |
| 2024-08-27 | $81.76 | $201.54 | 702,400 | — | — |
| 2024-08-26 | $82.36 | $203.02 | 562,100 | — | — |
| 2024-08-23 | $82.54 | $203.47 | 562,300 | — | — |
| 2024-08-22 | $81.13 | $199.99 | 627,700 | — | — |
| 2024-08-21 | $81.88 | $201.84 | 573,100 | — | — |
| 2024-08-20 | $80.80 | $199.18 | 605,300 | — | — |
| 2024-08-19 | $80.70 | $198.93 | 584,900 | — | — |
| 2024-08-16 | $79.65 | $196.34 | 834,200 | — | — |
| 2024-08-15 | $80.25 | $197.82 | 735,100 | — | — |
| 2024-08-14 | $79.76 | $196.61 | 652,200 | — | — |
| 2024-08-13 | $79.57 | $196.15 | 679,900 | — | — |
| 2024-08-12 | $78.87 | $194.42 | 698,800 | — | — |
| 2024-08-09 | $80.27 | $197.87 | 628,000 | — | — |
| 2024-08-08 | $80.49 | $198.41 | 1,075,100 | — | — |
| 2024-08-07 | $80.27 | $197.87 | 1,291,700 | — | — |
| 2024-08-06 | $81.66 | $201.30 | 860,000 | — | — |
| 2024-08-05 | $81.65 | $201.27 | 1,243,300 | — | — |
| 2024-08-02 | $82.40 | $203.12 | 1,106,000 | — | — |
| 2024-08-01 | $82.54 | $203.47 | 874,700 | — | — |
| 2024-07-31 | $85.04 | $209.63 | 1,746,400 | — | — |
| 2024-07-30 | $85.45 | $209.85 | 881,100 | — | — |
| 2024-07-29 | $84.50 | $207.52 | 1,059,000 | — | — |
| 2024-07-26 | $84.50 | $207.52 | 1,149,800 | — | — |
| 2024-07-25 | $82.18 | $201.82 | 1,505,600 | — | — |
| 2024-07-24 | $80.76 | $198.33 | 2,167,100 | — | — |
| 2024-07-23 | $80.47 | $197.62 | 2,721,300 | — | — |
| 2024-07-22 | $88.81 | $218.10 | 1,138,800 | — | — |
| 2024-07-19 | $87.99 | $216.09 | 1,038,600 | — | — |
| 2024-07-18 | $89.02 | $218.62 | 1,025,900 | — | — |
| 2024-07-17 | $90.14 | $221.37 | 850,900 | — | — |
| 2024-07-16 | $91.98 | $225.89 | 1,338,300 | — | — |
| 2024-07-15 | $87.80 | $215.62 | 1,154,700 | — | — |
| 2024-07-12 | $87.83 | $215.70 | 999,000 | — | — |
| 2024-07-11 | $86.08 | $211.40 | 1,004,700 | — | — |
| 2024-07-10 | $82.99 | $203.81 | 1,014,100 | — | — |
| 2024-07-09 | $80.73 | $198.26 | 968,600 | — | — |
| 2024-07-08 | $81.06 | $199.07 | 726,800 | — | — |
| 2024-07-05 | $80.48 | $197.65 | 1,190,100 | — | — |
| 2024-07-03 | $81.04 | $199.02 | 539,800 | — | — |
| 2024-07-02 | $80.89 | $198.65 | 1,028,800 | — | — |
| 2024-07-01 | $80.18 | $196.91 | 623,200 | — | — |
| 2024-06-28 | $81.78 | $200.84 | 1,378,400 | — | — |
| 2024-06-27 | $82.02 | $201.43 | 868,500 | — | — |
| 2024-06-26 | $82.38 | $202.31 | 876,900 | — | — |
| 2024-06-25 | $82.93 | $203.66 | 922,500 | — | — |
| 2024-06-24 | $84.43 | $207.35 | 928,600 | — | — |
| 2024-06-21 | $84.14 | $206.63 | 1,486,400 | — | — |
| 2024-06-20 | $83.92 | $206.09 | 643,900 | — | — |
| 2024-06-18 | $84.22 | $206.83 | 782,100 | — | — |
| 2024-06-17 | $83.68 | $205.50 | 714,800 | — | — |
| 2024-06-14 | $82.46 | $202.51 | 699,600 | — | — |
| 2024-06-13 | $83.67 | $205.48 | 687,900 | — | — |
| 2024-06-12 | $83.59 | $205.28 | 712,000 | — | — |
| 2024-06-11 | $81.59 | $200.37 | 466,600 | — | — |
| 2024-06-10 | $81.48 | $200.10 | 450,300 | — | — |
| 2024-06-07 | $81.08 | $199.12 | 526,300 | — | — |
| 2024-06-06 | $80.88 | $198.63 | 568,200 | — | — |
| 2024-06-05 | $82.08 | $201.58 | 520,300 | — | — |
| 2024-06-04 | $81.25 | $199.54 | 814,200 | — | — |
| 2024-06-03 | $82.20 | $201.87 | 755,300 | — | — |
| 2024-05-31 | $83.64 | $205.41 | 2,391,400 | — | — |
| 2024-05-30 | $82.06 | $201.53 | 864,600 | — | — |
| 2024-05-29 | $81.11 | $199.19 | 1,391,100 | — | — |
| 2024-05-28 | $82.54 | $202.70 | 872,500 | — | — |
| 2024-05-24 | $84.78 | $208.21 | 590,100 | — | — |
| 2024-05-23 | $84.07 | $206.46 | 635,000 | — | — |
| 2024-05-22 | $85.07 | $208.92 | 791,000 | — | — |
| 2024-05-21 | $85.74 | $210.56 | 717,100 | — | — |
| 2024-05-20 | $85.81 | $210.74 | 664,700 | — | — |
| 2024-05-17 | $85.68 | $210.42 | 634,900 | — | — |
| 2024-05-16 | $85.36 | $209.63 | 770,700 | — | — |
| 2024-05-15 | $86.77 | $213.09 | 691,300 | — | — |
| 2024-05-14 | $86.40 | $212.18 | 508,800 | — | — |
| 2024-05-13 | $86.06 | $211.35 | 514,600 | — | — |
| 2024-05-10 | $86.38 | $212.14 | 459,800 | — | — |
| 2024-05-09 | $86.39 | $212.16 | 674,100 | — | — |
| 2024-05-08 | $85.58 | $210.17 | 500,200 | — | — |
| 2024-05-07 | $85.22 | $209.29 | 559,200 | — | — |
| 2024-05-06 | $85.15 | $209.11 | 567,900 | — | — |
| 2024-05-03 | $84.31 | $207.05 | 558,200 | — | — |
| 2024-05-02 | $83.55 | $205.19 | 734,400 | — | — |
| 2024-05-01 | $82.79 | $203.32 | 973,900 | — | — |
| 2024-04-30 | $82.84 | $203.44 | 1,545,500 | — | — |
| 2024-04-29 | $84.31 | $207.05 | 1,479,000 | — | — |
| 2024-04-26 | $83.21 | $203.56 | 1,316,200 | — | — |
| 2024-04-25 | $82.82 | $202.61 | 2,381,000 | — | — |
| 2024-04-24 | $87.00 | $212.84 | 1,267,300 | — | — |
| 2024-04-23 | $87.92 | $215.09 | 695,200 | — | — |
| 2024-04-22 | $86.90 | $212.59 | 1,268,000 | — | — |
| 2024-04-19 | $86.07 | $210.56 | 1,134,600 | — | — |
| 2024-04-18 | $86.69 | $212.08 | 1,199,500 | — | — |
| 2024-04-17 | $86.46 | $211.52 | 1,686,700 | — | — |
| 2024-04-16 | $85.40 | $208.92 | 886,900 | — | — |
| 2024-04-15 | $85.15 | $208.31 | 770,900 | — | — |
| 2024-04-12 | $86.50 | $211.61 | 1,178,400 | — | — |
| 2024-04-11 | $86.15 | $210.76 | 901,800 | — | — |
| 2024-04-10 | $85.53 | $209.24 | 1,002,800 | — | — |
| 2024-04-09 | $86.47 | $211.54 | 1,251,600 | — | — |
| 2024-04-08 | $86.97 | $212.76 | 902,700 | — | — |
| 2024-04-05 | $87.54 | $214.16 | 921,500 | — | — |
| 2024-04-04 | $87.14 | $213.18 | 1,036,500 | — | — |
| 2024-04-03 | $88.65 | $216.87 | 899,000 | — | — |
| 2024-04-02 | $88.55 | $216.63 | 921,100 | — | — |
| 2024-04-01 | $89.08 | $217.92 | 676,200 | — | — |
| 2024-03-28 | $89.46 | $218.85 | 1,003,700 | — | — |
| 2024-03-27 | $88.85 | $217.36 | 776,300 | — | — |
| 2024-03-26 | $87.88 | $214.99 | 892,400 | — | — |
| 2024-03-25 | $88.04 | $215.38 | 747,900 | — | — |
| 2024-03-22 | $89.28 | $218.41 | 1,008,400 | — | — |
| 2024-03-21 | $89.88 | $219.88 | 758,300 | — | — |
| 2024-03-20 | $87.64 | $214.40 | 563,900 | — | — |
| 2024-03-19 | $86.78 | $212.30 | 773,200 | — | — |
| 2024-03-18 | $85.86 | $210.05 | 1,064,200 | — | — |
| 2024-03-15 | $87.09 | $213.06 | 2,636,400 | — | — |
| 2024-03-14 | $86.62 | $211.91 | 941,300 | — | — |
| 2024-03-13 | $86.16 | $210.78 | 810,300 | — | — |
| 2024-03-12 | $85.93 | $210.22 | 658,700 | — | — |
| 2024-03-11 | $85.31 | $208.70 | 699,400 | — | — |
| 2024-03-08 | $85.82 | $209.95 | 627,400 | — | — |
| 2024-03-07 | $86.65 | $211.98 | 914,100 | — | — |
| 2024-03-06 | $84.50 | $206.72 | 674,700 | — | — |
| 2024-03-05 | $83.69 | $204.74 | 990,000 | — | — |
| 2024-03-04 | $85.10 | $208.19 | 1,016,500 | — | — |
| 2024-03-01 | $83.94 | $205.35 | 1,221,800 | — | — |
| 2024-02-29 | $82.90 | $202.81 | 1,464,800 | — | — |
| 2024-02-28 | $82.89 | $202.78 | 870,700 | — | — |
| 2024-02-27 | $82.30 | $201.34 | 751,300 | — | — |
| 2024-02-26 | $81.59 | $199.60 | 681,300 | — | — |
| 2024-02-23 | $81.40 | $199.14 | 788,500 | — | — |
| 2024-02-22 | $80.61 | $197.20 | 843,000 | — | — |
| 2024-02-21 | $80.23 | $196.27 | 781,200 | — | — |
| 2024-02-20 | $79.64 | $194.83 | 1,040,500 | — | — |
| 2024-02-16 | $80.09 | $195.93 | 752,000 | — | — |
| 2024-02-15 | $81.00 | $198.16 | 906,700 | — | — |
| 2024-02-14 | $81.17 | $198.57 | 1,050,600 | — | — |
| 2024-02-13 | $79.25 | $193.88 | 1,136,000 | — | — |
| 2024-02-12 | $81.28 | $198.84 | 654,000 | — | — |
| 2024-02-09 | $80.54 | $197.03 | 707,600 | — | — |
| 2024-02-08 | $80.25 | $196.32 | 835,500 | — | — |
| 2024-02-07 | $79.84 | $195.32 | 878,200 | — | — |
| 2024-02-06 | $78.22 | $191.36 | 974,200 | — | — |
| 2024-02-05 | $77.09 | $188.59 | 999,900 | — | — |
| 2024-02-02 | $78.33 | $191.63 | 1,058,100 | — | — |
| 2024-02-01 | $79.57 | $194.66 | 1,200,000 | — | — |
| 2024-01-31 | $77.61 | $189.86 | 2,569,400 | — | — |
| 2024-01-30 | $79.72 | $195.03 | 2,496,500 | — | — |
| 2024-01-29 | $81.65 | $198.97 | 962,700 | — | — |
| 2024-01-26 | $80.92 | $197.19 | 846,600 | — | — |
| 2024-01-25 | $81.27 | $198.04 | 1,034,400 | — | — |
| 2024-01-24 | $80.33 | $195.75 | 803,800 | — | — |
| 2024-01-23 | $81.85 | $199.45 | 1,234,200 | — | — |
| 2024-01-22 | $82.12 | $200.11 | 889,100 | — | — |
| 2024-01-19 | $81.21 | $197.89 | 772,300 | — | — |
| 2024-01-18 | $80.58 | $196.36 | 569,900 | — | — |
| 2024-01-17 | $80.12 | $195.24 | 618,700 | — | — |
| 2024-01-16 | $80.98 | $197.33 | 695,800 | — | — |
| 2024-01-12 | $81.11 | $197.65 | 600,300 | — | — |
| 2024-01-11 | $80.66 | $196.55 | 670,800 | — | — |
| 2024-01-10 | $80.48 | $196.11 | 838,600 | — | — |
| 2024-01-09 | $79.84 | $194.55 | 662,300 | — | — |
| 2024-01-08 | $79.27 | $193.17 | 790,000 | — | — |
| 2024-01-05 | $79.04 | $192.61 | 650,300 | — | — |
| 2024-01-04 | $79.38 | $193.43 | 880,600 | — | — |
| 2024-01-03 | $78.71 | $191.80 | 1,276,800 | — | — |
| 2024-01-02 | $81.44 | $198.45 | 613,800 | — | — |