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
- 2001-08-02 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 | $77.76 | $122.48 | 1,194,900 | — | — |
| 2024-12-30 | $76.89 | $121.11 | 1,071,400 | — | — |
| 2024-12-27 | $78.07 | $122.97 | 1,047,500 | — | — |
| 2024-12-26 | $78.06 | $122.95 | 1,192,000 | — | — |
| 2024-12-24 | $79.10 | $124.59 | 397,900 | — | — |
| 2024-12-23 | $79.05 | $124.51 | 1,054,200 | — | — |
| 2024-12-20 | $79.10 | $124.59 | 7,010,200 | — | — |
| 2024-12-19 | $77.92 | $122.73 | 1,704,700 | — | — |
| 2024-12-18 | $79.13 | $124.64 | 1,961,600 | — | — |
| 2024-12-17 | $81.27 | $128.01 | 1,778,300 | — | — |
| 2024-12-16 | $80.85 | $127.35 | 1,274,700 | — | — |
| 2024-12-13 | $82.65 | $130.18 | 1,393,600 | — | — |
| 2024-12-12 | $83.59 | $131.66 | 1,426,800 | — | — |
| 2024-12-11 | $84.79 | $133.55 | 1,213,700 | — | — |
| 2024-12-10 | $84.71 | $133.43 | 1,718,900 | — | — |
| 2024-12-09 | $85.50 | $134.67 | 1,541,700 | — | — |
| 2024-12-06 | $84.00 | $132.31 | 1,902,700 | — | — |
| 2024-12-05 | $86.20 | $135.78 | 1,876,900 | — | — |
| 2024-12-04 | $86.56 | $136.34 | 1,987,100 | — | — |
| 2024-12-03 | $88.26 | $139.02 | 1,903,200 | — | — |
| 2024-12-02 | $89.09 | $140.33 | 1,531,600 | — | — |
| 2024-11-29 | $89.74 | $141.35 | 801,200 | — | — |
| 2024-11-27 | $88.91 | $140.04 | 851,400 | — | — |
| 2024-11-26 | $89.66 | $141.23 | 1,518,300 | — | — |
| 2024-11-25 | $88.44 | $139.30 | 1,980,800 | — | — |
| 2024-11-22 | $87.65 | $138.06 | 1,611,400 | — | — |
| 2024-11-21 | $88.37 | $139.19 | 1,165,500 | — | — |
| 2024-11-20 | $88.08 | $138.74 | 2,731,900 | — | — |
| 2024-11-19 | $89.49 | $140.96 | 1,619,400 | — | — |
| 2024-11-18 | $91.31 | $143.82 | 2,566,800 | — | — |
| 2024-11-15 | $90.60 | $141.64 | 3,252,700 | — | — |
| 2024-11-14 | $88.06 | $137.66 | 2,025,900 | — | — |
| 2024-11-13 | $86.62 | $135.41 | 1,986,700 | — | — |
| 2024-11-12 | $87.46 | $136.73 | 1,755,100 | — | — |
| 2024-11-11 | $87.75 | $137.18 | 2,658,700 | — | — |
| 2024-11-08 | $87.12 | $136.20 | 2,296,800 | — | — |
| 2024-11-07 | $86.81 | $135.71 | 3,022,400 | — | — |
| 2024-11-06 | $85.76 | $134.07 | 2,540,300 | — | — |
| 2024-11-05 | $84.80 | $132.57 | 3,257,100 | — | — |
| 2024-11-04 | $84.00 | $131.32 | 2,802,500 | — | — |
| 2024-11-01 | $82.62 | $129.16 | 3,147,900 | — | — |
| 2024-10-31 | $84.02 | $131.35 | 2,962,200 | — | — |
| 2024-10-30 | $85.86 | $134.23 | 3,393,800 | — | — |
| 2024-10-29 | $87.84 | $137.32 | 2,746,300 | — | — |
| 2024-10-28 | $89.87 | $140.49 | 1,721,800 | — | — |
| 2024-10-25 | $89.78 | $140.35 | 1,479,800 | — | — |
| 2024-10-24 | $90.21 | $141.03 | 1,222,800 | — | — |
| 2024-10-23 | $88.99 | $139.12 | 2,071,700 | — | — |
| 2024-10-22 | $89.37 | $139.71 | 1,822,100 | — | — |
| 2024-10-21 | $88.85 | $138.90 | 2,186,300 | — | — |
| 2024-10-18 | $89.55 | $139.99 | 5,329,600 | — | — |
| 2024-10-17 | $95.60 | $149.45 | 901,700 | — | — |
| 2024-10-16 | $95.12 | $148.70 | 1,318,600 | — | — |
| 2024-10-15 | $94.68 | $148.01 | 1,119,000 | — | — |
| 2024-10-14 | $96.22 | $150.42 | 826,600 | — | — |
| 2024-10-11 | $96.97 | $151.59 | 631,900 | — | — |
| 2024-10-10 | $96.06 | $150.17 | 1,107,400 | — | — |
| 2024-10-09 | $96.37 | $150.66 | 1,216,800 | — | — |
| 2024-10-08 | $98.24 | $153.58 | 1,062,500 | — | — |
| 2024-10-07 | $98.94 | $154.67 | 1,247,600 | — | — |
| 2024-10-04 | $98.17 | $153.47 | 833,200 | — | — |
| 2024-10-03 | $96.67 | $151.12 | 1,021,300 | — | — |
| 2024-10-02 | $96.95 | $151.56 | 1,486,300 | — | — |
| 2024-10-01 | $97.68 | $152.70 | 846,300 | — | — |
| 2024-09-30 | $96.64 | $151.08 | 1,240,200 | — | — |
| 2024-09-27 | $97.73 | $152.78 | 1,380,700 | — | — |
| 2024-09-26 | $95.87 | $149.87 | 3,155,900 | — | — |
| 2024-09-25 | $94.72 | $148.08 | 1,569,100 | — | — |
| 2024-09-24 | $97.06 | $151.73 | 1,871,400 | — | — |
| 2024-09-23 | $97.44 | $152.33 | 2,334,900 | — | — |
| 2024-09-20 | $98.80 | $154.45 | 5,880,500 | — | — |
| 2024-09-19 | $100.36 | $156.89 | 1,497,000 | — | — |
| 2024-09-18 | $97.71 | $152.75 | 1,046,600 | — | — |
| 2024-09-17 | $97.69 | $152.72 | 770,100 | — | — |
| 2024-09-16 | $97.29 | $152.09 | 993,200 | — | — |
| 2024-09-13 | $97.38 | $152.23 | 727,600 | — | — |
| 2024-09-12 | $96.43 | $150.75 | 680,200 | — | — |
| 2024-09-11 | $95.90 | $149.92 | 968,400 | — | — |
| 2024-09-10 | $96.18 | $150.36 | 1,044,100 | — | — |
| 2024-09-09 | $98.92 | $154.64 | 1,061,100 | — | — |
| 2024-09-06 | $98.44 | $153.89 | 735,200 | — | — |
| 2024-09-05 | $98.74 | $154.36 | 977,900 | — | — |
| 2024-09-04 | $100.21 | $156.66 | 883,200 | — | — |
| 2024-09-03 | $99.30 | $155.24 | 1,097,100 | — | — |
| 2024-08-30 | $101.38 | $158.49 | 1,218,800 | — | — |
| 2024-08-29 | $101.06 | $157.99 | 925,400 | — | — |
| 2024-08-28 | $100.82 | $157.61 | 760,600 | — | — |
| 2024-08-27 | $100.32 | $156.83 | 907,700 | — | — |
| 2024-08-26 | $100.63 | $157.32 | 1,225,800 | — | — |
| 2024-08-23 | $98.64 | $154.20 | 818,300 | — | — |
| 2024-08-22 | $96.47 | $150.81 | 587,200 | — | — |
| 2024-08-21 | $96.33 | $150.59 | 680,200 | — | — |
| 2024-08-20 | $95.18 | $148.80 | 536,400 | — | — |
| 2024-08-19 | $96.25 | $150.47 | 706,900 | — | — |
| 2024-08-16 | $96.51 | $149.81 | 772,900 | — | — |
| 2024-08-15 | $96.01 | $149.04 | 785,800 | — | — |
| 2024-08-14 | $95.76 | $148.65 | 1,221,700 | — | — |
| 2024-08-13 | $96.60 | $149.95 | 1,942,000 | — | — |
| 2024-08-12 | $96.95 | $150.49 | 1,163,800 | — | — |
| 2024-08-09 | $96.88 | $150.39 | 1,576,300 | — | — |
| 2024-08-08 | $97.39 | $151.18 | 1,556,200 | — | — |
| 2024-08-07 | $95.69 | $148.54 | 1,333,600 | — | — |
| 2024-08-06 | $95.31 | $147.95 | 1,524,400 | — | — |
| 2024-08-05 | $95.41 | $148.10 | 1,822,500 | — | — |
| 2024-08-02 | $98.42 | $152.78 | 1,931,800 | — | — |
| 2024-08-01 | $103.07 | $159.99 | 1,938,000 | — | — |
| 2024-07-31 | $105.23 | $163.35 | 3,664,000 | — | — |
| 2024-07-30 | $114.56 | $177.83 | 1,430,300 | — | — |
| 2024-07-29 | $113.57 | $176.29 | 1,037,900 | — | — |
| 2024-07-26 | $114.31 | $177.44 | 757,800 | — | — |
| 2024-07-25 | $112.95 | $175.33 | 851,600 | — | — |
| 2024-07-24 | $112.09 | $174.00 | 844,600 | — | — |
| 2024-07-23 | $110.85 | $172.07 | 855,200 | — | — |
| 2024-07-22 | $112.85 | $175.18 | 788,300 | — | — |
| 2024-07-19 | $111.92 | $173.73 | 1,068,900 | — | — |
| 2024-07-18 | $112.22 | $174.20 | 851,100 | — | — |
| 2024-07-17 | $112.11 | $174.03 | 1,114,700 | — | — |
| 2024-07-16 | $111.39 | $172.91 | 836,200 | — | — |
| 2024-07-15 | $110.33 | $171.26 | 1,081,200 | — | — |
| 2024-07-12 | $111.10 | $172.46 | 1,228,200 | — | — |
| 2024-07-11 | $110.50 | $171.53 | 1,219,200 | — | — |
| 2024-07-10 | $111.19 | $172.60 | 828,200 | — | — |
| 2024-07-09 | $109.95 | $170.67 | 1,124,200 | — | — |
| 2024-07-08 | $110.39 | $171.36 | 1,253,900 | — | — |
| 2024-07-05 | $108.59 | $168.56 | 1,778,500 | — | — |
| 2024-07-03 | $109.39 | $169.80 | 745,800 | — | — |
| 2024-07-02 | $110.38 | $171.34 | 1,683,000 | — | — |
| 2024-07-01 | $107.32 | $166.59 | 737,100 | — | — |
| 2024-06-28 | $106.77 | $165.74 | 1,969,000 | — | — |
| 2024-06-27 | $107.64 | $167.09 | 813,300 | — | — |
| 2024-06-26 | $107.19 | $166.39 | 1,097,700 | — | — |
| 2024-06-25 | $106.74 | $165.69 | 1,067,900 | — | — |
| 2024-06-24 | $108.17 | $167.91 | 1,287,300 | — | — |
| 2024-06-21 | $105.87 | $164.34 | 4,155,300 | — | — |
| 2024-06-20 | $103.34 | $160.41 | 1,678,400 | — | — |
| 2024-06-18 | $102.44 | $159.02 | 1,139,700 | — | — |
| 2024-06-17 | $102.98 | $159.85 | 1,028,400 | — | — |
| 2024-06-14 | $102.83 | $159.62 | 760,700 | — | — |
| 2024-06-13 | $103.14 | $160.10 | 1,368,000 | — | — |
| 2024-06-12 | $105.41 | $163.63 | 914,700 | — | — |
| 2024-06-11 | $105.92 | $164.42 | 1,030,400 | — | — |
| 2024-06-10 | $105.75 | $164.15 | 1,262,000 | — | — |
| 2024-06-07 | $104.13 | $161.64 | 1,084,900 | — | — |
| 2024-06-06 | $105.12 | $163.18 | 1,208,300 | — | — |
| 2024-06-05 | $103.72 | $161.00 | 1,773,800 | — | — |
| 2024-06-04 | $106.80 | $165.78 | 1,386,100 | — | — |
| 2024-06-03 | $108.31 | $168.13 | 1,227,800 | — | — |
| 2024-05-31 | $107.59 | $167.01 | 2,330,200 | — | — |
| 2024-05-30 | $105.14 | $163.21 | 1,247,600 | — | — |
| 2024-05-29 | $106.17 | $164.81 | 1,758,700 | — | — |
| 2024-05-28 | $106.42 | $165.19 | 1,695,100 | — | — |
| 2024-05-24 | $103.77 | $161.08 | 933,100 | — | — |
| 2024-05-23 | $102.37 | $158.91 | 1,417,400 | — | — |
| 2024-05-22 | $103.13 | $160.09 | 778,100 | — | — |
| 2024-05-21 | $103.31 | $160.37 | 707,100 | — | — |
| 2024-05-20 | $102.28 | $158.77 | 743,400 | — | — |
| 2024-05-17 | $103.09 | $160.03 | 701,300 | — | — |
| 2024-05-16 | $104.23 | $160.74 | 1,433,100 | — | — |
| 2024-05-15 | $101.74 | $156.90 | 1,593,000 | — | — |
| 2024-05-14 | $103.44 | $159.52 | 1,995,800 | — | — |
| 2024-05-13 | $107.61 | $165.95 | 1,545,100 | — | — |
| 2024-05-10 | $106.03 | $163.52 | 1,169,000 | — | — |
| 2024-05-09 | $105.39 | $162.53 | 1,212,400 | — | — |
| 2024-05-08 | $105.36 | $162.48 | 1,056,900 | — | — |
| 2024-05-07 | $104.35 | $160.92 | 1,025,600 | — | — |
| 2024-05-06 | $102.26 | $157.70 | 685,000 | — | — |
| 2024-05-03 | $101.15 | $155.99 | 995,500 | — | — |
| 2024-05-02 | $101.36 | $156.31 | 1,001,400 | — | — |
| 2024-05-01 | $100.95 | $155.68 | 1,579,300 | — | — |
| 2024-04-30 | $101.76 | $156.93 | 1,476,700 | — | — |
| 2024-04-29 | $103.48 | $159.58 | 1,246,200 | — | — |
| 2024-04-26 | $102.73 | $158.43 | 1,396,000 | — | — |
| 2024-04-25 | $104.06 | $160.48 | 1,996,600 | — | — |
| 2024-04-24 | $105.79 | $163.15 | 3,629,800 | — | — |
| 2024-04-23 | $109.62 | $169.05 | 2,059,600 | — | — |
| 2024-04-22 | $109.75 | $169.25 | 1,599,000 | — | — |
| 2024-04-19 | $109.52 | $168.90 | 2,625,000 | — | — |
| 2024-04-18 | $106.51 | $164.26 | 1,341,300 | — | — |
| 2024-04-17 | $105.42 | $162.57 | 2,028,800 | — | — |
| 2024-04-16 | $103.95 | $160.31 | 1,396,900 | — | — |
| 2024-04-15 | $103.93 | $160.28 | 977,500 | — | — |
| 2024-04-12 | $103.77 | $160.03 | 1,536,500 | — | — |
| 2024-04-11 | $105.92 | $163.35 | 1,245,700 | — | — |
| 2024-04-10 | $107.64 | $166.00 | 1,191,900 | — | — |
| 2024-04-09 | $107.06 | $165.10 | 1,236,400 | — | — |
| 2024-04-08 | $106.52 | $164.27 | 1,003,500 | — | — |
| 2024-04-05 | $106.86 | $164.80 | 1,260,500 | — | — |
| 2024-04-04 | $105.48 | $162.67 | 1,485,800 | — | — |
| 2024-04-03 | $103.75 | $160.00 | 1,057,300 | — | — |
| 2024-04-02 | $103.90 | $160.23 | 1,517,500 | — | — |
| 2024-04-01 | $102.29 | $157.75 | 1,072,800 | — | — |
| 2024-03-28 | $102.52 | $158.10 | 1,357,300 | — | — |
| 2024-03-27 | $102.42 | $157.95 | 1,711,700 | — | — |
| 2024-03-26 | $99.86 | $154.00 | 1,154,300 | — | — |
| 2024-03-25 | $99.94 | $154.12 | 1,059,200 | — | — |
| 2024-03-22 | $99.22 | $153.01 | 1,341,400 | — | — |
| 2024-03-21 | $100.11 | $154.39 | 2,074,800 | — | — |
| 2024-03-20 | $97.41 | $150.22 | 1,164,300 | — | — |
| 2024-03-19 | $97.76 | $150.76 | 1,553,400 | — | — |
| 2024-03-18 | $96.69 | $149.11 | 1,820,000 | — | — |
| 2024-03-15 | $95.56 | $147.37 | 6,291,100 | — | — |
| 2024-03-14 | $94.21 | $145.29 | 1,912,900 | — | — |
| 2024-03-13 | $94.77 | $146.15 | 2,428,000 | — | — |
| 2024-03-12 | $93.67 | $144.45 | 1,381,100 | — | — |
| 2024-03-11 | $93.81 | $144.67 | 1,491,600 | — | — |
| 2024-03-08 | $92.20 | $142.19 | 1,224,400 | — | — |
| 2024-03-07 | $92.49 | $142.63 | 1,824,200 | — | — |
| 2024-03-06 | $91.88 | $141.69 | 1,507,300 | — | — |
| 2024-03-05 | $91.44 | $141.02 | 1,651,200 | — | — |
| 2024-03-04 | $90.09 | $138.93 | 2,013,800 | — | — |
| 2024-03-01 | $93.11 | $143.59 | 1,799,100 | — | — |
| 2024-02-29 | $94.37 | $145.53 | 2,301,400 | — | — |
| 2024-02-28 | $93.74 | $144.56 | 1,195,900 | — | — |
| 2024-02-27 | $93.12 | $143.61 | 1,265,500 | — | — |
| 2024-02-26 | $93.20 | $143.73 | 1,072,600 | — | — |
| 2024-02-23 | $93.65 | $144.42 | 1,816,900 | — | — |
| 2024-02-22 | $94.23 | $145.32 | 2,263,200 | — | — |
| 2024-02-21 | $93.06 | $143.51 | 1,843,000 | — | — |
| 2024-02-20 | $91.67 | $141.37 | 2,055,400 | — | — |
| 2024-02-16 | $91.68 | $141.39 | 1,659,500 | — | — |
| 2024-02-15 | $90.66 | $139.81 | 2,385,700 | — | — |
| 2024-02-14 | $89.52 | $137.03 | 1,849,600 | — | — |
| 2024-02-13 | $88.63 | $135.67 | 2,218,200 | — | — |
| 2024-02-12 | $90.68 | $138.81 | 2,264,300 | — | — |
| 2024-02-09 | $88.54 | $135.53 | 2,690,000 | — | — |
| 2024-02-08 | $86.50 | $132.41 | 2,291,600 | — | — |
| 2024-02-07 | $87.95 | $134.63 | 3,610,000 | — | — |
| 2024-02-06 | $90.03 | $137.81 | 2,197,800 | — | — |
| 2024-02-05 | $89.00 | $136.24 | 1,854,300 | — | — |
| 2024-02-02 | $90.47 | $138.49 | 1,370,800 | — | — |
| 2024-02-01 | $90.40 | $138.38 | 1,448,300 | — | — |
| 2024-01-31 | $88.09 | $134.84 | 1,317,700 | — | — |
| 2024-01-30 | $90.30 | $138.23 | 1,712,700 | — | — |
| 2024-01-29 | $89.01 | $136.25 | 1,603,200 | — | — |
| 2024-01-26 | $88.30 | $135.16 | 1,468,500 | — | — |
| 2024-01-25 | $88.45 | $135.39 | 1,517,700 | — | — |
| 2024-01-24 | $89.11 | $136.40 | 1,744,700 | — | — |
| 2024-01-23 | $90.18 | $138.04 | 2,004,600 | — | — |
| 2024-01-22 | $88.76 | $135.87 | 4,338,300 | — | — |
| 2024-01-19 | $92.68 | $141.87 | 1,802,400 | — | — |
| 2024-01-18 | $94.10 | $144.04 | 1,006,900 | — | — |
| 2024-01-17 | $94.50 | $144.65 | 909,600 | — | — |
| 2024-01-16 | $94.80 | $145.11 | 1,341,800 | — | — |
| 2024-01-12 | $94.89 | $145.25 | 1,223,700 | — | — |
| 2024-01-11 | $95.32 | $145.91 | 1,444,200 | — | — |
| 2024-01-10 | $94.91 | $145.28 | 2,221,200 | — | — |
| 2024-01-09 | $96.67 | $147.98 | 1,631,600 | — | — |
| 2024-01-08 | $99.16 | $151.79 | 1,750,100 | — | — |
| 2024-01-05 | $98.02 | $150.04 | 2,053,200 | — | — |
| 2024-01-04 | $98.95 | $151.47 | 1,668,700 | — | — |
| 2024-01-03 | $100.27 | $153.49 | 1,230,500 | — | — |
| 2024-01-02 | $101.50 | $155.37 | 976,600 | — | — |