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
- 1973-05-03 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 | $71.41 | $145.13 | 127,200 | — | — |
| 2024-12-30 | $71.27 | $144.84 | 146,700 | — | — |
| 2024-12-27 | $72.34 | $147.02 | 168,300 | — | — |
| 2024-12-26 | $73.15 | $148.67 | 134,300 | — | — |
| 2024-12-24 | $72.07 | $146.47 | 61,800 | — | — |
| 2024-12-23 | $71.22 | $144.74 | 133,600 | — | — |
| 2024-12-20 | $71.28 | $144.86 | 817,300 | — | — |
| 2024-12-19 | $71.73 | $145.78 | 173,400 | — | — |
| 2024-12-18 | $71.89 | $146.10 | 188,400 | — | — |
| 2024-12-17 | $74.80 | $152.02 | 145,700 | — | — |
| 2024-12-16 | $77.19 | $156.88 | 141,700 | — | — |
| 2024-12-13 | $76.80 | $156.08 | 145,000 | — | — |
| 2024-12-12 | $78.54 | $159.62 | 273,900 | — | — |
| 2024-12-11 | $79.99 | $162.57 | 172,100 | — | — |
| 2024-12-10 | $80.00 | $162.59 | 129,200 | — | — |
| 2024-12-09 | $80.78 | $164.17 | 99,800 | — | — |
| 2024-12-06 | $82.97 | $168.62 | 98,900 | — | — |
| 2024-12-05 | $82.99 | $168.66 | 136,900 | — | — |
| 2024-12-04 | $84.18 | $171.08 | 132,400 | — | — |
| 2024-12-03 | $83.81 | $170.33 | 166,700 | — | — |
| 2024-12-02 | $84.38 | $171.49 | 134,100 | — | — |
| 2024-11-29 | $84.21 | $171.14 | 54,800 | — | — |
| 2024-11-27 | $83.78 | $170.27 | 135,300 | — | — |
| 2024-11-26 | $85.19 | $173.13 | 150,200 | — | — |
| 2024-11-25 | $84.87 | $172.48 | 186,100 | — | — |
| 2024-11-22 | $83.22 | $169.13 | 98,000 | — | — |
| 2024-11-21 | $82.11 | $166.88 | 88,500 | — | — |
| 2024-11-20 | $81.30 | $165.23 | 103,700 | — | — |
| 2024-11-19 | $81.07 | $164.76 | 159,700 | — | — |
| 2024-11-18 | $81.43 | $165.49 | 121,100 | — | — |
| 2024-11-15 | $82.03 | $166.71 | 202,100 | — | — |
| 2024-11-14 | $82.95 | $168.58 | 160,300 | — | — |
| 2024-11-13 | $84.78 | $172.30 | 105,900 | — | — |
| 2024-11-12 | $85.25 | $173.26 | 145,300 | — | — |
| 2024-11-11 | $87.22 | $177.26 | 118,500 | — | — |
| 2024-11-08 | $86.03 | $174.84 | 190,300 | — | — |
| 2024-11-07 | $83.70 | $170.11 | 143,800 | — | — |
| 2024-11-06 | $84.12 | $170.96 | 233,100 | — | — |
| 2024-11-05 | $79.57 | $161.71 | 155,600 | — | — |
| 2024-11-04 | $76.71 | $155.90 | 141,700 | — | — |
| 2024-11-01 | $75.80 | $154.05 | 104,600 | — | — |
| 2024-10-31 | $74.84 | $152.10 | 135,800 | — | — |
| 2024-10-30 | $75.86 | $154.17 | 102,900 | — | — |
| 2024-10-29 | $75.84 | $154.13 | 106,200 | — | — |
| 2024-10-28 | $76.69 | $155.86 | 155,200 | — | — |
| 2024-10-25 | $74.94 | $152.30 | 87,000 | — | — |
| 2024-10-24 | $74.64 | $151.69 | 206,400 | — | — |
| 2024-10-23 | $74.95 | $152.32 | 112,800 | — | — |
| 2024-10-22 | $75.45 | $153.34 | 102,100 | — | — |
| 2024-10-21 | $78.41 | $158.85 | 125,600 | — | — |
| 2024-10-18 | $78.85 | $159.74 | 83,100 | — | — |
| 2024-10-17 | $78.99 | $160.02 | 82,300 | — | — |
| 2024-10-16 | $79.45 | $160.95 | 119,800 | — | — |
| 2024-10-15 | $78.81 | $159.66 | 221,400 | — | — |
| 2024-10-14 | $79.30 | $160.65 | 110,300 | — | — |
| 2024-10-11 | $78.22 | $158.46 | 319,100 | — | — |
| 2024-10-10 | $77.05 | $156.09 | 137,500 | — | — |
| 2024-10-09 | $77.87 | $157.75 | 188,700 | — | — |
| 2024-10-08 | $76.76 | $155.50 | 266,000 | — | — |
| 2024-10-07 | $78.81 | $159.66 | 359,700 | — | — |
| 2024-10-04 | $83.93 | $170.03 | 882,800 | — | — |
| 2024-10-03 | $68.43 | $138.63 | 233,000 | — | — |
| 2024-10-02 | $69.33 | $140.45 | 116,400 | — | — |
| 2024-10-01 | $69.30 | $140.39 | 104,300 | — | — |
| 2024-09-30 | $70.02 | $141.85 | 125,500 | — | — |
| 2024-09-27 | $69.81 | $141.43 | 121,100 | — | — |
| 2024-09-26 | $69.67 | $141.14 | 137,900 | — | — |
| 2024-09-25 | $67.90 | $137.56 | 165,200 | — | — |
| 2024-09-24 | $66.71 | $135.14 | 77,900 | — | — |
| 2024-09-23 | $67.43 | $136.60 | 91,600 | — | — |
| 2024-09-20 | $67.50 | $136.75 | 622,600 | — | — |
| 2024-09-19 | $69.53 | $140.86 | 95,200 | — | — |
| 2024-09-18 | $67.47 | $136.68 | 105,400 | — | — |
| 2024-09-17 | $68.41 | $138.59 | 118,600 | — | — |
| 2024-09-16 | $66.87 | $135.47 | 173,400 | — | — |
| 2024-09-13 | $65.44 | $132.57 | 82,000 | — | — |
| 2024-09-12 | $63.28 | $128.20 | 64,800 | — | — |
| 2024-09-11 | $62.64 | $126.90 | 84,200 | — | — |
| 2024-09-10 | $63.30 | $128.24 | 113,600 | — | — |
| 2024-09-09 | $61.99 | $125.58 | 112,600 | — | — |
| 2024-09-06 | $62.31 | $126.23 | 70,500 | — | — |
| 2024-09-05 | $63.28 | $128.20 | 71,900 | — | — |
| 2024-09-04 | $63.51 | $128.66 | 100,600 | — | — |
| 2024-09-03 | $64.02 | $129.70 | 87,600 | — | — |
| 2024-08-30 | $66.78 | $135.29 | 140,800 | — | — |
| 2024-08-29 | $66.36 | $134.44 | 74,100 | — | — |
| 2024-08-28 | $65.43 | $132.55 | 84,300 | — | — |
| 2024-08-27 | $66.09 | $133.89 | 62,900 | — | — |
| 2024-08-26 | $67.61 | $136.97 | 76,900 | — | — |
| 2024-08-23 | $67.26 | $136.26 | 96,400 | — | — |
| 2024-08-22 | $64.00 | $129.65 | 43,700 | — | — |
| 2024-08-21 | $64.51 | $130.69 | 84,300 | — | — |
| 2024-08-20 | $62.90 | $127.43 | 47,600 | — | — |
| 2024-08-19 | $63.72 | $129.09 | 51,700 | — | — |
| 2024-08-16 | $63.48 | $128.60 | 87,500 | — | — |
| 2024-08-15 | $63.37 | $128.38 | 65,700 | — | — |
| 2024-08-14 | $62.20 | $126.01 | 50,500 | — | — |
| 2024-08-13 | $62.63 | $126.88 | 76,600 | — | — |
| 2024-08-12 | $60.91 | $123.39 | 75,700 | — | — |
| 2024-08-09 | $61.98 | $125.56 | 74,100 | — | — |
| 2024-08-08 | $61.46 | $124.51 | 96,500 | — | — |
| 2024-08-07 | $61.05 | $123.68 | 105,300 | — | — |
| 2024-08-06 | $61.65 | $124.89 | 110,600 | — | — |
| 2024-08-05 | $61.07 | $123.72 | 138,200 | — | — |
| 2024-08-02 | $63.74 | $129.13 | 127,800 | — | — |
| 2024-08-01 | $67.55 | $136.85 | 238,400 | — | — |
| 2024-07-31 | $68.64 | $139.05 | 199,400 | — | — |
| 2024-07-30 | $67.67 | $137.09 | 162,200 | — | — |
| 2024-07-29 | $67.63 | $137.01 | 102,300 | — | — |
| 2024-07-26 | $68.16 | $138.08 | 112,900 | — | — |
| 2024-07-25 | $66.05 | $133.81 | 153,900 | — | — |
| 2024-07-24 | $63.31 | $128.26 | 163,600 | — | — |
| 2024-07-23 | $65.34 | $132.37 | 122,700 | — | — |
| 2024-07-22 | $63.00 | $127.63 | 87,800 | — | — |
| 2024-07-19 | $62.12 | $125.85 | 82,800 | — | — |
| 2024-07-18 | $63.62 | $128.88 | 154,700 | — | — |
| 2024-07-17 | $63.80 | $129.25 | 156,900 | — | — |
| 2024-07-16 | $64.78 | $131.23 | 417,000 | — | — |
| 2024-07-15 | $62.38 | $126.37 | 281,400 | — | — |
| 2024-07-12 | $60.91 | $123.39 | 124,900 | — | — |
| 2024-07-11 | $60.26 | $122.08 | 240,200 | — | — |
| 2024-07-10 | $58.89 | $119.30 | 246,300 | — | — |
| 2024-07-09 | $58.62 | $118.25 | 171,400 | — | — |
| 2024-07-08 | $60.49 | $122.02 | 195,400 | — | — |
| 2024-07-05 | $61.19 | $123.43 | 138,000 | — | — |
| 2024-07-03 | $62.14 | $125.35 | 81,500 | — | — |
| 2024-07-02 | $61.59 | $124.24 | 385,200 | — | — |
| 2024-07-01 | $61.72 | $124.50 | 335,000 | — | — |
| 2024-06-28 | $62.84 | $126.76 | 584,500 | — | — |
| 2024-06-27 | $64.06 | $129.22 | 501,900 | — | — |
| 2024-06-26 | $59.25 | $119.52 | 173,700 | — | — |
| 2024-06-25 | $59.41 | $119.84 | 157,400 | — | — |
| 2024-06-24 | $60.76 | $122.57 | 134,700 | — | — |
| 2024-06-21 | $60.42 | $121.88 | 457,200 | — | — |
| 2024-06-20 | $60.74 | $122.53 | 144,800 | — | — |
| 2024-06-18 | $61.82 | $124.70 | 101,200 | — | — |
| 2024-06-17 | $62.03 | $125.13 | 124,700 | — | — |
| 2024-06-14 | $61.80 | $124.66 | 88,700 | — | — |
| 2024-06-13 | $62.40 | $125.87 | 91,000 | — | — |
| 2024-06-12 | $62.98 | $127.04 | 137,800 | — | — |
| 2024-06-11 | $61.67 | $124.40 | 111,100 | — | — |
| 2024-06-10 | $61.91 | $124.89 | 120,200 | — | — |
| 2024-06-07 | $61.59 | $124.24 | 124,800 | — | — |
| 2024-06-06 | $61.90 | $124.87 | 116,700 | — | — |
| 2024-06-05 | $62.96 | $127.00 | 134,000 | — | — |
| 2024-06-04 | $61.76 | $124.58 | 251,100 | — | — |
| 2024-06-03 | $63.33 | $127.75 | 104,900 | — | — |
| 2024-05-31 | $64.97 | $131.06 | 124,100 | — | — |
| 2024-05-30 | $65.36 | $131.85 | 155,700 | — | — |
| 2024-05-29 | $65.00 | $131.12 | 100,900 | — | — |
| 2024-05-28 | $65.68 | $132.49 | 157,800 | — | — |
| 2024-05-24 | $67.03 | $135.21 | 89,800 | — | — |
| 2024-05-23 | $65.80 | $132.73 | 201,100 | — | — |
| 2024-05-22 | $65.34 | $131.80 | 109,500 | — | — |
| 2024-05-21 | $66.05 | $133.24 | 110,700 | — | — |
| 2024-05-20 | $66.00 | $133.14 | 83,800 | — | — |
| 2024-05-17 | $66.54 | $133.72 | 103,400 | — | — |
| 2024-05-16 | $65.78 | $132.19 | 107,200 | — | — |
| 2024-05-15 | $67.06 | $134.77 | 126,900 | — | — |
| 2024-05-14 | $66.48 | $133.60 | 79,100 | — | — |
| 2024-05-13 | $66.00 | $132.64 | 253,200 | — | — |
| 2024-05-10 | $66.88 | $134.40 | 171,700 | — | — |
| 2024-05-09 | $65.86 | $132.35 | 160,300 | — | — |
| 2024-05-08 | $65.83 | $132.29 | 109,600 | — | — |
| 2024-05-07 | $64.92 | $130.47 | 87,500 | — | — |
| 2024-05-06 | $64.65 | $129.92 | 174,200 | — | — |
| 2024-05-03 | $63.54 | $127.69 | 178,600 | — | — |
| 2024-05-02 | $63.59 | $127.79 | 289,300 | — | — |
| 2024-05-01 | $62.53 | $125.66 | 307,500 | — | — |
| 2024-04-30 | $61.78 | $124.16 | 245,500 | — | — |
| 2024-04-29 | $62.33 | $125.26 | 407,200 | — | — |
| 2024-04-26 | $62.05 | $124.70 | 116,200 | — | — |
| 2024-04-25 | $61.32 | $123.23 | 148,000 | — | — |
| 2024-04-24 | $62.26 | $125.12 | 185,800 | — | — |
| 2024-04-23 | $61.64 | $123.87 | 304,200 | — | — |
| 2024-04-22 | $57.52 | $115.59 | 231,500 | — | — |
| 2024-04-19 | $57.95 | $116.46 | 226,000 | — | — |
| 2024-04-18 | $59.84 | $120.26 | 287,800 | — | — |
| 2024-04-17 | $55.92 | $112.38 | 154,300 | — | — |
| 2024-04-16 | $56.20 | $112.94 | 116,800 | — | — |
| 2024-04-15 | $56.44 | $113.42 | 106,000 | — | — |
| 2024-04-12 | $56.99 | $114.53 | 79,800 | — | — |
| 2024-04-11 | $57.84 | $116.24 | 69,700 | — | — |
| 2024-04-10 | $57.13 | $114.81 | 112,600 | — | — |
| 2024-04-09 | $58.85 | $118.27 | 83,700 | — | — |
| 2024-04-08 | $59.63 | $119.83 | 64,400 | — | — |
| 2024-04-05 | $59.27 | $119.11 | 132,500 | — | — |
| 2024-04-04 | $58.43 | $117.42 | 85,400 | — | — |
| 2024-04-03 | $59.13 | $118.83 | 70,200 | — | — |
| 2024-04-02 | $58.06 | $116.68 | 139,400 | — | — |
| 2024-04-01 | $58.67 | $117.91 | 55,300 | — | — |
| 2024-03-28 | $59.20 | $118.97 | 119,300 | — | — |
| 2024-03-27 | $59.09 | $118.75 | 143,400 | — | — |
| 2024-03-26 | $58.70 | $117.97 | 97,300 | — | — |
| 2024-03-25 | $58.77 | $118.11 | 140,700 | — | — |
| 2024-03-22 | $59.56 | $119.69 | 56,500 | — | — |
| 2024-03-21 | $60.26 | $121.10 | 149,000 | — | — |
| 2024-03-20 | $58.78 | $118.13 | 181,000 | — | — |
| 2024-03-19 | $58.11 | $116.78 | 155,300 | — | — |
| 2024-03-18 | $57.31 | $115.17 | 112,000 | — | — |
| 2024-03-15 | $57.18 | $114.91 | 414,200 | — | — |
| 2024-03-14 | $56.45 | $113.44 | 176,400 | — | — |
| 2024-03-13 | $57.26 | $115.07 | 93,300 | — | — |
| 2024-03-12 | $56.78 | $114.11 | 70,600 | — | — |
| 2024-03-11 | $56.76 | $114.07 | 94,700 | — | — |
| 2024-03-08 | $56.51 | $113.56 | 97,400 | — | — |
| 2024-03-07 | $56.67 | $113.89 | 68,200 | — | — |
| 2024-03-06 | $56.62 | $113.79 | 65,500 | — | — |
| 2024-03-05 | $55.98 | $112.50 | 98,800 | — | — |
| 2024-03-04 | $56.49 | $113.52 | 102,700 | — | — |
| 2024-03-01 | $57.09 | $114.73 | 88,800 | — | — |
| 2024-02-29 | $57.21 | $114.97 | 107,000 | — | — |
| 2024-02-28 | $57.34 | $115.23 | 77,100 | — | — |
| 2024-02-27 | $56.73 | $114.01 | 265,100 | — | — |
| 2024-02-26 | $56.58 | $113.71 | 87,900 | — | — |
| 2024-02-23 | $56.01 | $112.56 | 89,000 | — | — |
| 2024-02-22 | $54.71 | $109.95 | 112,800 | — | — |
| 2024-02-21 | $54.90 | $110.33 | 119,300 | — | — |
| 2024-02-20 | $54.30 | $109.12 | 147,500 | — | — |
| 2024-02-16 | $54.81 | $110.15 | 70,200 | — | — |
| 2024-02-15 | $55.18 | $110.89 | 99,400 | — | — |
| 2024-02-14 | $54.02 | $108.56 | 135,100 | — | — |
| 2024-02-13 | $53.54 | $107.60 | 140,000 | — | — |
| 2024-02-12 | $56.01 | $112.56 | 167,500 | — | — |
| 2024-02-09 | $55.12 | $110.77 | 125,500 | — | — |
| 2024-02-08 | $54.33 | $109.18 | 116,700 | — | — |
| 2024-02-07 | $54.03 | $108.58 | 136,500 | — | — |
| 2024-02-06 | $53.11 | $106.73 | 342,900 | — | — |
| 2024-02-05 | $53.15 | $106.81 | 87,600 | — | — |
| 2024-02-02 | $53.82 | $108.16 | 137,000 | — | — |
| 2024-02-01 | $53.95 | $108.42 | 151,500 | — | — |
| 2024-01-31 | $52.81 | $106.13 | 174,000 | — | — |
| 2024-01-30 | $54.57 | $109.67 | 71,400 | — | — |
| 2024-01-29 | $54.56 | $109.65 | 65,500 | — | — |
| 2024-01-26 | $54.47 | $108.96 | 75,100 | — | — |
| 2024-01-25 | $54.28 | $108.58 | 98,700 | — | — |
| 2024-01-24 | $53.29 | $106.60 | 77,600 | — | — |
| 2024-01-23 | $53.64 | $107.30 | 250,600 | — | — |
| 2024-01-22 | $54.62 | $109.26 | 113,800 | — | — |
| 2024-01-19 | $53.50 | $107.02 | 85,300 | — | — |
| 2024-01-18 | $53.37 | $106.76 | 122,600 | — | — |
| 2024-01-17 | $53.09 | $106.20 | 110,800 | — | — |
| 2024-01-16 | $53.15 | $106.32 | 192,000 | — | — |
| 2024-01-12 | $53.01 | $106.04 | 82,000 | — | — |
| 2024-01-11 | $53.18 | $106.38 | 175,600 | — | — |
| 2024-01-10 | $52.86 | $105.74 | 97,400 | — | — |
| 2024-01-09 | $52.43 | $104.88 | 117,000 | — | — |
| 2024-01-08 | $52.01 | $104.04 | 67,900 | — | — |
| 2024-01-05 | $52.00 | $104.02 | 108,700 | — | — |
| 2024-01-04 | $52.18 | $104.38 | 107,700 | — | — |
| 2024-01-03 | $52.07 | $104.16 | 151,200 | — | — |
| 2024-01-02 | $53.07 | $106.16 | 120,100 | — | — |