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
- 1999-11-29 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 | $55.04 | $81.89 | 988,300 | — | — |
| 2024-12-30 | $54.87 | $81.64 | 917,100 | — | — |
| 2024-12-27 | $55.45 | $82.50 | 749,700 | — | — |
| 2024-12-26 | $56.14 | $83.53 | 735,500 | — | — |
| 2024-12-24 | $55.82 | $83.05 | 433,200 | — | — |
| 2024-12-23 | $55.23 | $82.17 | 1,118,700 | — | — |
| 2024-12-20 | $54.46 | $81.03 | 6,678,400 | — | — |
| 2024-12-19 | $54.23 | $80.69 | 2,142,900 | — | — |
| 2024-12-18 | $54.21 | $80.66 | 2,066,900 | — | — |
| 2024-12-17 | $55.25 | $82.20 | 1,714,800 | — | — |
| 2024-12-16 | $56.53 | $84.11 | 1,589,600 | — | — |
| 2024-12-13 | $56.50 | $84.06 | 1,214,500 | — | — |
| 2024-12-12 | $56.01 | $83.33 | 850,100 | — | — |
| 2024-12-11 | $57.28 | $85.22 | 1,261,200 | — | — |
| 2024-12-10 | $57.09 | $84.94 | 1,565,400 | — | — |
| 2024-12-09 | $56.69 | $84.35 | 1,455,000 | — | — |
| 2024-12-06 | $57.55 | $85.63 | 1,216,900 | — | — |
| 2024-12-05 | $58.48 | $87.01 | 877,400 | — | — |
| 2024-12-04 | $59.90 | $89.12 | 1,344,000 | — | — |
| 2024-12-03 | $59.74 | $88.88 | 1,044,900 | — | — |
| 2024-12-02 | $59.70 | $88.82 | 1,346,100 | — | — |
| 2024-11-29 | $60.17 | $89.52 | 643,200 | — | — |
| 2024-11-27 | $60.12 | $89.45 | 734,400 | — | — |
| 2024-11-26 | $60.63 | $90.21 | 881,300 | — | — |
| 2024-11-25 | $60.15 | $89.49 | 1,465,200 | — | — |
| 2024-11-22 | $59.30 | $88.23 | 1,062,800 | — | — |
| 2024-11-21 | $58.16 | $86.53 | 1,152,400 | — | — |
| 2024-11-20 | $58.02 | $86.33 | 741,400 | — | — |
| 2024-11-19 | $58.23 | $86.64 | 1,175,800 | — | — |
| 2024-11-18 | $56.79 | $84.50 | 766,000 | — | — |
| 2024-11-15 | $56.17 | $83.57 | 1,256,200 | — | — |
| 2024-11-14 | $56.19 | $83.60 | 1,494,300 | — | — |
| 2024-11-13 | $58.37 | $86.85 | 1,296,600 | — | — |
| 2024-11-12 | $58.76 | $87.43 | 1,422,600 | — | — |
| 2024-11-11 | $59.50 | $88.53 | 1,453,800 | — | — |
| 2024-11-08 | $58.29 | $86.73 | 1,651,700 | — | — |
| 2024-11-07 | $57.33 | $85.30 | 2,106,500 | — | — |
| 2024-11-06 | $58.11 | $86.46 | 3,330,900 | — | — |
| 2024-11-05 | $54.01 | $80.36 | 2,645,200 | — | — |
| 2024-11-04 | $53.51 | $79.62 | 1,534,300 | — | — |
| 2024-11-01 | $53.42 | $79.48 | 1,961,000 | — | — |
| 2024-10-31 | $52.71 | $78.42 | 2,539,600 | — | — |
| 2024-10-30 | $54.21 | $80.66 | 3,070,000 | — | — |
| 2024-10-29 | $56.82 | $84.54 | 5,878,300 | — | — |
| 2024-10-28 | $63.22 | $94.06 | 1,734,500 | — | — |
| 2024-10-25 | $61.38 | $91.32 | 1,183,500 | — | — |
| 2024-10-24 | $61.49 | $91.49 | 1,684,700 | — | — |
| 2024-10-23 | $62.86 | $93.53 | 974,800 | — | — |
| 2024-10-22 | $63.14 | $93.94 | 731,400 | — | — |
| 2024-10-21 | $63.38 | $94.30 | 958,000 | — | — |
| 2024-10-18 | $63.12 | $93.91 | 735,700 | — | — |
| 2024-10-17 | $63.33 | $94.23 | 711,200 | — | — |
| 2024-10-16 | $63.02 | $93.76 | 720,400 | — | — |
| 2024-10-15 | $62.55 | $93.07 | 905,300 | — | — |
| 2024-10-14 | $62.80 | $93.44 | 1,010,400 | — | — |
| 2024-10-11 | $63.56 | $94.57 | 672,900 | — | — |
| 2024-10-10 | $62.94 | $93.65 | 1,244,700 | — | — |
| 2024-10-09 | $62.83 | $93.48 | 1,661,200 | — | — |
| 2024-10-08 | $64.00 | $95.22 | 1,445,000 | — | — |
| 2024-10-07 | $64.64 | $96.17 | 626,300 | — | — |
| 2024-10-04 | $65.09 | $96.84 | 918,200 | — | — |
| 2024-10-03 | $63.91 | $95.09 | 1,476,100 | — | — |
| 2024-10-02 | $65.59 | $97.59 | 1,351,100 | — | — |
| 2024-10-01 | $65.96 | $98.14 | 1,115,700 | — | — |
| 2024-09-30 | $66.91 | $99.55 | 1,022,900 | — | — |
| 2024-09-27 | $66.27 | $98.60 | 1,601,900 | — | — |
| 2024-09-26 | $65.32 | $97.19 | 1,462,800 | — | — |
| 2024-09-25 | $65.42 | $97.34 | 1,080,600 | — | — |
| 2024-09-24 | $64.64 | $96.17 | 1,031,000 | — | — |
| 2024-09-23 | $65.02 | $96.74 | 719,100 | — | — |
| 2024-09-20 | $63.84 | $94.98 | 2,188,100 | — | — |
| 2024-09-19 | $64.68 | $96.23 | 760,700 | — | — |
| 2024-09-18 | $62.28 | $92.66 | 635,200 | — | — |
| 2024-09-17 | $61.84 | $92.01 | 778,000 | — | — |
| 2024-09-16 | $61.61 | $91.67 | 1,456,800 | — | — |
| 2024-09-13 | $61.77 | $91.90 | 1,850,100 | — | — |
| 2024-09-12 | $62.20 | $92.54 | 1,191,200 | — | — |
| 2024-09-11 | $61.38 | $91.32 | 1,487,900 | — | — |
| 2024-09-10 | $59.53 | $88.57 | 1,256,400 | — | — |
| 2024-09-09 | $59.22 | $88.11 | 2,083,200 | — | — |
| 2024-09-06 | $58.13 | $86.49 | 2,498,700 | — | — |
| 2024-09-05 | $59.94 | $89.18 | 3,058,700 | — | — |
| 2024-09-04 | $59.79 | $88.96 | 6,472,200 | — | — |
| 2024-09-03 | $60.27 | $89.67 | 1,937,600 | — | — |
| 2024-08-30 | $63.88 | $95.04 | 1,249,400 | — | — |
| 2024-08-29 | $64.51 | $95.98 | 717,600 | — | — |
| 2024-08-28 | $64.93 | $96.61 | 460,300 | — | — |
| 2024-08-27 | $65.38 | $97.28 | 660,000 | — | — |
| 2024-08-26 | $66.15 | $98.42 | 502,000 | — | — |
| 2024-08-23 | $67.17 | $99.94 | 586,100 | — | — |
| 2024-08-22 | $65.14 | $96.92 | 657,900 | — | — |
| 2024-08-21 | $65.33 | $97.20 | 639,900 | — | — |
| 2024-08-20 | $63.41 | $94.34 | 665,800 | — | — |
| 2024-08-19 | $64.31 | $95.68 | 345,300 | — | — |
| 2024-08-16 | $64.03 | $95.27 | 511,600 | — | — |
| 2024-08-15 | $64.28 | $95.64 | 841,800 | — | — |
| 2024-08-14 | $63.46 | $94.42 | 779,100 | — | — |
| 2024-08-13 | $62.97 | $93.69 | 721,000 | — | — |
| 2024-08-12 | $62.05 | $92.32 | 1,504,800 | — | — |
| 2024-08-09 | $62.31 | $92.71 | 1,119,100 | — | — |
| 2024-08-08 | $62.05 | $92.32 | 1,002,100 | — | — |
| 2024-08-07 | $59.38 | $88.35 | 1,195,200 | — | — |
| 2024-08-06 | $59.86 | $89.06 | 2,582,800 | — | — |
| 2024-08-05 | $60.97 | $90.71 | 2,649,300 | — | — |
| 2024-08-02 | $62.22 | $92.57 | 1,169,600 | — | — |
| 2024-08-01 | $66.41 | $98.81 | 1,552,900 | — | — |
| 2024-07-31 | $67.71 | $100.74 | 1,500,100 | — | — |
| 2024-07-30 | $65.57 | $97.56 | 1,288,500 | — | — |
| 2024-07-29 | $64.86 | $96.50 | 1,127,100 | — | — |
| 2024-07-26 | $65.54 | $97.51 | 1,257,000 | — | — |
| 2024-07-25 | $64.28 | $95.64 | 1,902,000 | — | — |
| 2024-07-24 | $60.30 | $89.72 | 1,032,200 | — | — |
| 2024-07-23 | $63.00 | $93.73 | 1,541,500 | — | — |
| 2024-07-22 | $59.28 | $88.20 | 534,500 | — | — |
| 2024-07-19 | $58.52 | $87.07 | 675,600 | — | — |
| 2024-07-18 | $59.06 | $87.87 | 947,100 | — | — |
| 2024-07-17 | $59.78 | $88.94 | 1,050,500 | — | — |
| 2024-07-16 | $62.06 | $92.34 | 1,071,500 | — | — |
| 2024-07-15 | $59.31 | $88.24 | 976,500 | — | — |
| 2024-07-12 | $58.53 | $87.08 | 1,086,900 | — | — |
| 2024-07-11 | $57.87 | $86.10 | 1,089,700 | — | — |
| 2024-07-10 | $57.89 | $86.13 | 890,600 | — | — |
| 2024-07-09 | $57.53 | $85.60 | 738,000 | — | — |
| 2024-07-08 | $58.20 | $86.59 | 1,111,100 | — | — |
| 2024-07-05 | $56.36 | $83.86 | 1,040,100 | — | — |
| 2024-07-03 | $57.43 | $85.45 | 1,156,400 | — | — |
| 2024-07-02 | $55.91 | $83.19 | 1,209,100 | — | — |
| 2024-07-01 | $54.26 | $80.73 | 1,158,200 | — | — |
| 2024-06-28 | $55.45 | $82.50 | 16,824,100 | — | — |
| 2024-06-27 | $56.52 | $84.09 | 1,478,100 | — | — |
| 2024-06-26 | $56.27 | $83.72 | 2,035,000 | — | — |
| 2024-06-25 | $55.16 | $82.07 | 1,396,000 | — | — |
| 2024-06-24 | $53.95 | $80.27 | 1,629,800 | — | — |
| 2024-06-21 | $54.07 | $80.45 | 4,536,000 | — | — |
| 2024-06-20 | $54.47 | $81.04 | 1,581,300 | — | — |
| 2024-06-18 | $55.20 | $82.13 | 1,501,100 | — | — |
| 2024-06-17 | $54.87 | $81.64 | 2,500,500 | — | — |
| 2024-06-14 | $53.35 | $79.38 | 5,024,300 | — | — |
| 2024-06-13 | $57.11 | $84.97 | 2,067,900 | — | — |
| 2024-06-12 | $58.39 | $86.88 | 1,282,000 | — | — |
| 2024-06-11 | $58.09 | $86.43 | 2,231,700 | — | — |
| 2024-06-10 | $57.96 | $86.24 | 1,837,800 | — | — |
| 2024-06-07 | $58.34 | $86.80 | 939,600 | — | — |
| 2024-06-06 | $59.37 | $88.33 | 788,500 | — | — |
| 2024-06-05 | $60.28 | $89.69 | 756,900 | — | — |
| 2024-06-04 | $58.64 | $87.25 | 960,200 | — | — |
| 2024-06-03 | $60.75 | $90.39 | 826,300 | — | — |
| 2024-05-31 | $61.34 | $91.26 | 1,445,100 | — | — |
| 2024-05-30 | $61.19 | $91.04 | 924,700 | — | — |
| 2024-05-29 | $60.43 | $89.91 | 953,600 | — | — |
| 2024-05-28 | $61.32 | $91.24 | 1,654,400 | — | — |
| 2024-05-24 | $60.53 | $90.06 | 1,190,700 | — | — |
| 2024-05-23 | $59.25 | $88.16 | 946,500 | — | — |
| 2024-05-22 | $59.35 | $88.30 | 1,541,900 | — | — |
| 2024-05-21 | $60.49 | $90.00 | 1,428,000 | — | — |
| 2024-05-20 | $60.73 | $90.36 | 1,053,600 | — | — |
| 2024-05-17 | $60.27 | $89.67 | 1,678,800 | — | — |
| 2024-05-16 | $60.60 | $90.16 | 897,000 | — | — |
| 2024-05-15 | $61.61 | $91.67 | 1,279,000 | — | — |
| 2024-05-14 | $60.36 | $89.81 | 1,093,100 | — | — |
| 2024-05-13 | $59.92 | $89.15 | 1,040,900 | — | — |
| 2024-05-10 | $60.73 | $90.36 | 950,300 | — | — |
| 2024-05-09 | $61.18 | $91.03 | 1,121,100 | — | — |
| 2024-05-08 | $60.20 | $89.57 | 1,142,000 | — | — |
| 2024-05-07 | $59.81 | $88.99 | 1,103,900 | — | — |
| 2024-05-06 | $59.08 | $87.90 | 1,422,500 | — | — |
| 2024-05-03 | $58.16 | $86.53 | 1,831,100 | — | — |
| 2024-05-02 | $58.05 | $86.37 | 2,156,900 | — | — |
| 2024-05-01 | $58.85 | $87.56 | 2,452,500 | — | — |
| 2024-04-30 | $59.70 | $88.82 | 5,627,500 | — | — |
| 2024-04-29 | $51.90 | $77.22 | 1,437,800 | — | — |
| 2024-04-26 | $51.75 | $77.00 | 1,188,700 | — | — |
| 2024-04-25 | $49.84 | $74.15 | 1,274,400 | — | — |
| 2024-04-24 | $49.22 | $73.23 | 1,124,300 | — | — |
| 2024-04-23 | $49.10 | $73.05 | 1,272,200 | — | — |
| 2024-04-22 | $49.76 | $74.04 | 1,331,600 | — | — |
| 2024-04-19 | $50.56 | $75.23 | 906,500 | — | — |
| 2024-04-18 | $51.10 | $76.03 | 999,000 | — | — |
| 2024-04-17 | $50.73 | $75.48 | 756,600 | — | — |
| 2024-04-16 | $51.17 | $76.13 | 692,400 | — | — |
| 2024-04-15 | $51.09 | $76.01 | 875,100 | — | — |
| 2024-04-12 | $51.64 | $76.83 | 809,800 | — | — |
| 2024-04-11 | $52.09 | $77.50 | 1,034,000 | — | — |
| 2024-04-10 | $50.07 | $74.50 | 989,200 | — | — |
| 2024-04-09 | $51.74 | $76.98 | 863,600 | — | — |
| 2024-04-08 | $51.79 | $77.06 | 760,300 | — | — |
| 2024-04-05 | $51.73 | $76.97 | 707,500 | — | — |
| 2024-04-04 | $50.50 | $75.14 | 846,800 | — | — |
| 2024-04-03 | $50.75 | $75.51 | 940,900 | — | — |
| 2024-04-02 | $50.65 | $75.36 | 1,014,300 | — | — |
| 2024-04-01 | $51.01 | $75.90 | 481,100 | — | — |
| 2024-03-28 | $51.17 | $76.13 | 1,033,900 | — | — |
| 2024-03-27 | $50.92 | $75.76 | 728,100 | — | — |
| 2024-03-26 | $50.21 | $74.71 | 631,000 | — | — |
| 2024-03-25 | $49.95 | $74.32 | 873,400 | — | — |
| 2024-03-22 | $49.55 | $73.72 | 693,400 | — | — |
| 2024-03-21 | $48.81 | $72.62 | 1,283,800 | — | — |
| 2024-03-20 | $48.60 | $72.31 | 996,500 | — | — |
| 2024-03-19 | $48.14 | $71.63 | 1,236,400 | — | — |
| 2024-03-18 | $47.87 | $71.22 | 1,865,000 | — | — |
| 2024-03-15 | $49.37 | $73.46 | 2,414,200 | — | — |
| 2024-03-14 | $48.25 | $71.79 | 1,352,000 | — | — |
| 2024-03-13 | $49.00 | $72.90 | 1,885,800 | — | — |
| 2024-03-12 | $48.30 | $71.86 | 2,021,900 | — | — |
| 2024-03-11 | $49.42 | $73.53 | 992,500 | — | — |
| 2024-03-08 | $50.63 | $75.33 | 792,700 | — | — |
| 2024-03-07 | $51.00 | $75.88 | 930,000 | — | — |
| 2024-03-06 | $49.65 | $73.87 | 699,600 | — | — |
| 2024-03-05 | $49.73 | $73.99 | 1,467,100 | — | — |
| 2024-03-04 | $49.81 | $74.11 | 1,271,300 | — | — |
| 2024-03-01 | $49.24 | $73.26 | 1,162,500 | — | — |
| 2024-02-29 | $49.18 | $73.17 | 2,304,900 | — | — |
| 2024-02-28 | $48.61 | $72.32 | 1,309,700 | — | — |
| 2024-02-27 | $48.88 | $72.73 | 1,442,000 | — | — |
| 2024-02-26 | $47.14 | $70.14 | 1,191,600 | — | — |
| 2024-02-23 | $46.73 | $69.53 | 881,000 | — | — |
| 2024-02-22 | $46.46 | $69.13 | 972,600 | — | — |
| 2024-02-21 | $45.86 | $68.23 | 1,321,100 | — | — |
| 2024-02-20 | $44.65 | $66.43 | 1,307,600 | — | — |
| 2024-02-16 | $45.69 | $67.98 | 2,096,800 | — | — |
| 2024-02-15 | $46.61 | $69.35 | 2,621,100 | — | — |
| 2024-02-14 | $44.44 | $66.12 | 2,267,200 | — | — |
| 2024-02-13 | $41.68 | $62.01 | 1,808,000 | — | — |
| 2024-02-12 | $43.08 | $64.10 | 1,920,200 | — | — |
| 2024-02-09 | $42.25 | $62.86 | 1,941,300 | — | — |
| 2024-02-08 | $40.75 | $60.63 | 1,276,900 | — | — |
| 2024-02-07 | $40.14 | $59.72 | 1,392,300 | — | — |
| 2024-02-06 | $39.05 | $58.10 | 1,406,700 | — | — |
| 2024-02-05 | $38.62 | $57.46 | 1,505,900 | — | — |
| 2024-02-02 | $39.15 | $58.25 | 1,790,900 | — | — |
| 2024-02-01 | $38.55 | $57.36 | 3,979,400 | — | — |
| 2024-01-31 | $40.87 | $60.81 | 2,148,300 | — | — |
| 2024-01-30 | $41.35 | $61.52 | 2,191,200 | — | — |
| 2024-01-29 | $41.66 | $61.98 | 1,112,800 | — | — |
| 2024-01-26 | $41.13 | $61.20 | 941,200 | — | — |
| 2024-01-25 | $40.73 | $60.60 | 3,010,300 | — | — |
| 2024-01-24 | $42.95 | $63.90 | 1,008,900 | — | — |
| 2024-01-23 | $43.06 | $64.07 | 1,328,700 | — | — |
| 2024-01-22 | $42.92 | $63.86 | 977,300 | — | — |
| 2024-01-19 | $42.01 | $62.50 | 1,066,500 | — | — |
| 2024-01-18 | $42.56 | $63.32 | 839,400 | — | — |
| 2024-01-17 | $41.74 | $62.10 | 959,300 | — | — |
| 2024-01-16 | $42.36 | $63.03 | 914,700 | — | — |
| 2024-01-12 | $42.91 | $63.84 | 993,300 | — | — |
| 2024-01-11 | $42.66 | $63.47 | 1,578,300 | — | — |
| 2024-01-10 | $42.70 | $63.53 | 1,007,700 | — | — |
| 2024-01-09 | $42.07 | $62.59 | 805,500 | — | — |
| 2024-01-08 | $43.51 | $64.74 | 551,400 | — | — |
| 2024-01-05 | $43.20 | $64.28 | 855,500 | — | — |
| 2024-01-04 | $43.68 | $64.99 | 1,506,200 | — | — |
| 2024-01-03 | $42.74 | $63.59 | 1,236,600 | — | — |
| 2024-01-02 | $44.30 | $65.91 | 1,381,900 | — | — |