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
- 2006-03-27 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 | $96.76 | $176.99 | 121,600 | — | — |
| 2024-12-30 | $97.32 | $178.01 | 205,900 | — | — |
| 2024-12-27 | $100.23 | $183.34 | 137,300 | — | — |
| 2024-12-26 | $101.42 | $185.51 | 167,900 | — | — |
| 2024-12-24 | $100.04 | $182.99 | 81,600 | — | — |
| 2024-12-23 | $97.74 | $178.78 | 301,100 | — | — |
| 2024-12-20 | $96.70 | $176.88 | 264,900 | — | — |
| 2024-12-19 | $95.24 | $174.21 | 423,200 | — | — |
| 2024-12-18 | $97.45 | $178.25 | 494,600 | — | — |
| 2024-12-17 | $106.26 | $194.37 | 501,900 | — | — |
| 2024-12-16 | $106.83 | $195.41 | 956,400 | — | — |
| 2024-12-13 | $92.98 | $170.07 | 255,100 | — | — |
| 2024-12-12 | $89.58 | $163.86 | 422,200 | — | — |
| 2024-12-11 | $90.67 | $165.85 | 479,000 | — | — |
| 2024-12-10 | $84.16 | $153.94 | 251,600 | — | — |
| 2024-12-09 | $85.93 | $157.18 | 255,000 | — | — |
| 2024-12-06 | $86.62 | $158.44 | 227,800 | — | — |
| 2024-12-05 | $85.92 | $157.16 | 291,900 | — | — |
| 2024-12-04 | $82.93 | $151.69 | 313,000 | — | — |
| 2024-12-03 | $84.57 | $154.69 | 267,400 | — | — |
| 2024-12-02 | $87.68 | $160.38 | 398,400 | — | — |
| 2024-11-29 | $84.90 | $155.29 | 462,700 | — | — |
| 2024-11-27 | $82.04 | $150.06 | 289,100 | — | — |
| 2024-11-26 | $83.80 | $153.28 | 358,100 | — | — |
| 2024-11-25 | $80.76 | $147.72 | 319,100 | — | — |
| 2024-11-22 | $80.91 | $148.00 | 427,600 | — | — |
| 2024-11-21 | $80.01 | $146.35 | 359,900 | — | — |
| 2024-11-20 | $81.80 | $149.62 | 354,200 | — | — |
| 2024-11-19 | $80.85 | $147.89 | 316,300 | — | — |
| 2024-11-18 | $84.42 | $154.42 | 386,300 | — | — |
| 2024-11-15 | $80.04 | $146.40 | 419,900 | — | — |
| 2024-11-14 | $79.04 | $144.58 | 238,600 | — | — |
| 2024-11-13 | $79.55 | $145.51 | 257,900 | — | — |
| 2024-11-12 | $79.78 | $145.93 | 222,100 | — | — |
| 2024-11-11 | $79.12 | $144.72 | 163,300 | — | — |
| 2024-11-08 | $79.23 | $144.92 | 293,100 | — | — |
| 2024-11-07 | $81.68 | $149.40 | 246,600 | — | — |
| 2024-11-06 | $82.17 | $150.30 | 487,200 | — | — |
| 2024-11-05 | $75.43 | $137.97 | 286,200 | — | — |
| 2024-11-04 | $75.09 | $137.35 | 244,100 | — | — |
| 2024-11-01 | $75.65 | $138.37 | 294,000 | — | — |
| 2024-10-31 | $78.23 | $143.09 | 234,500 | — | — |
| 2024-10-30 | $78.03 | $142.73 | 236,900 | — | — |
| 2024-10-29 | $78.96 | $144.43 | 252,800 | — | — |
| 2024-10-28 | $79.11 | $144.70 | 307,200 | — | — |
| 2024-10-25 | $79.41 | $145.25 | 311,600 | — | — |
| 2024-10-24 | $76.84 | $140.55 | 323,800 | — | — |
| 2024-10-23 | $70.95 | $129.78 | 99,100 | — | — |
| 2024-10-22 | $72.42 | $132.47 | 122,500 | — | — |
| 2024-10-21 | $72.85 | $133.25 | 133,700 | — | — |
| 2024-10-18 | $72.75 | $133.07 | 147,200 | — | — |
| 2024-10-17 | $71.20 | $130.24 | 146,500 | — | — |
| 2024-10-16 | $70.29 | $128.57 | 294,100 | — | — |
| 2024-10-15 | $74.97 | $137.13 | 246,700 | — | — |
| 2024-10-14 | $74.18 | $135.69 | 141,300 | — | — |
| 2024-10-11 | $74.83 | $136.88 | 208,500 | — | — |
| 2024-10-10 | $73.20 | $133.89 | 241,100 | — | — |
| 2024-10-09 | $70.74 | $129.39 | 215,200 | — | — |
| 2024-10-08 | $68.97 | $126.16 | 254,900 | — | — |
| 2024-10-07 | $65.56 | $119.92 | 122,000 | — | — |
| 2024-10-04 | $67.95 | $124.29 | 245,500 | — | — |
| 2024-10-03 | $67.23 | $122.97 | 178,000 | — | — |
| 2024-10-02 | $65.00 | $118.89 | 175,800 | — | — |
| 2024-10-01 | $65.28 | $119.41 | 268,100 | — | — |
| 2024-09-30 | $63.50 | $116.15 | 254,200 | — | — |
| 2024-09-27 | $66.44 | $121.53 | 156,600 | — | — |
| 2024-09-26 | $65.44 | $119.70 | 259,700 | — | — |
| 2024-09-25 | $66.74 | $122.08 | 436,600 | — | — |
| 2024-09-24 | $69.20 | $126.58 | 352,600 | — | — |
| 2024-09-23 | $71.75 | $131.24 | 233,500 | — | — |
| 2024-09-20 | $74.06 | $135.47 | 398,100 | — | — |
| 2024-09-19 | $74.83 | $136.88 | 445,700 | — | — |
| 2024-09-18 | $70.86 | $129.61 | 367,200 | — | — |
| 2024-09-17 | $69.55 | $127.22 | 308,000 | — | — |
| 2024-09-16 | $67.24 | $122.99 | 325,600 | — | — |
| 2024-09-13 | $67.76 | $123.94 | 251,100 | — | — |
| 2024-09-12 | $65.50 | $119.81 | 249,000 | — | — |
| 2024-09-11 | $64.00 | $117.07 | 249,600 | — | — |
| 2024-09-10 | $61.51 | $112.51 | 273,200 | — | — |
| 2024-09-09 | $63.84 | $116.77 | 247,600 | — | — |
| 2024-09-06 | $62.07 | $113.54 | 257,000 | — | — |
| 2024-09-05 | $63.40 | $115.97 | 325,100 | — | — |
| 2024-09-04 | $64.49 | $117.96 | 514,800 | — | — |
| 2024-09-03 | $60.60 | $110.85 | 527,200 | — | — |
| 2024-08-30 | $58.77 | $107.50 | 726,100 | — | — |
| 2024-08-29 | $55.74 | $101.96 | 238,600 | — | — |
| 2024-08-28 | $52.53 | $96.09 | 191,000 | — | — |
| 2024-08-27 | $52.75 | $96.49 | 230,400 | — | — |
| 2024-08-26 | $52.73 | $96.45 | 314,200 | — | — |
| 2024-08-23 | $53.55 | $97.95 | 495,800 | — | — |
| 2024-08-22 | $52.51 | $96.05 | 440,200 | — | — |
| 2024-08-21 | $56.02 | $102.47 | 221,200 | — | — |
| 2024-08-20 | $57.68 | $105.51 | 209,600 | — | — |
| 2024-08-19 | $57.76 | $105.65 | 228,900 | — | — |
| 2024-08-16 | $56.59 | $103.51 | 305,500 | — | — |
| 2024-08-15 | $59.28 | $105.14 | 356,900 | — | — |
| 2024-08-14 | $58.37 | $103.53 | 547,000 | — | — |
| 2024-08-13 | $56.83 | $100.80 | 323,600 | — | — |
| 2024-08-12 | $54.69 | $97.00 | 329,800 | — | — |
| 2024-08-09 | $52.88 | $93.79 | 251,000 | — | — |
| 2024-08-08 | $51.47 | $91.29 | 434,300 | — | — |
| 2024-08-07 | $47.23 | $83.77 | 332,700 | — | — |
| 2024-08-06 | $48.00 | $85.14 | 206,400 | — | — |
| 2024-08-05 | $46.54 | $82.55 | 432,700 | — | — |
| 2024-08-02 | $47.24 | $83.79 | 252,000 | — | — |
| 2024-08-01 | $51.63 | $91.57 | 148,900 | — | — |
| 2024-07-31 | $52.82 | $93.69 | 195,000 | — | — |
| 2024-07-30 | $50.66 | $89.85 | 198,400 | — | — |
| 2024-07-29 | $50.81 | $90.12 | 177,300 | — | — |
| 2024-07-26 | $51.88 | $92.02 | 87,800 | — | — |
| 2024-07-25 | $50.84 | $90.17 | 202,400 | — | — |
| 2024-07-24 | $52.16 | $92.51 | 166,000 | — | — |
| 2024-07-23 | $54.96 | $97.48 | 103,600 | — | — |
| 2024-07-22 | $53.11 | $94.20 | 196,400 | — | — |
| 2024-07-19 | $54.81 | $94.12 | 187,200 | — | — |
| 2024-07-18 | $52.67 | $90.44 | 168,200 | — | — |
| 2024-07-17 | $52.41 | $90.00 | 231,000 | — | — |
| 2024-07-16 | $54.17 | $93.02 | 435,600 | — | — |
| 2024-07-15 | $52.23 | $89.69 | 199,600 | — | — |
| 2024-07-12 | $53.70 | $92.21 | 134,000 | — | — |
| 2024-07-11 | $54.70 | $93.93 | 248,000 | — | — |
| 2024-07-10 | $56.04 | $96.23 | 214,100 | — | — |
| 2024-07-09 | $55.49 | $95.29 | 75,000 | — | — |
| 2024-07-08 | $55.19 | $94.77 | 286,700 | — | — |
| 2024-07-05 | $54.18 | $93.04 | 286,500 | — | — |
| 2024-07-03 | $55.60 | $95.48 | 153,400 | — | — |
| 2024-07-02 | $54.81 | $94.12 | 281,500 | — | — |
| 2024-07-01 | $52.99 | $90.99 | 447,400 | — | — |
| 2024-06-28 | $57.33 | $98.45 | 318,300 | — | — |
| 2024-06-27 | $57.90 | $99.43 | 238,200 | — | — |
| 2024-06-26 | $56.93 | $97.76 | 222,300 | — | — |
| 2024-06-25 | $58.45 | $100.37 | 233,100 | — | — |
| 2024-06-24 | $57.75 | $99.17 | 308,700 | — | — |
| 2024-06-21 | $57.51 | $98.76 | 347,700 | — | — |
| 2024-06-20 | $58.80 | $100.97 | 642,200 | — | — |
| 2024-06-18 | $63.17 | $108.48 | 428,600 | — | — |
| 2024-06-17 | $62.04 | $106.54 | 337,800 | — | — |
| 2024-06-14 | $63.47 | $105.96 | 432,800 | — | — |
| 2024-06-13 | $63.00 | $105.18 | 899,500 | — | — |
| 2024-06-12 | $59.68 | $99.64 | 581,500 | — | — |
| 2024-06-11 | $57.02 | $95.20 | 293,600 | — | — |
| 2024-06-10 | $59.46 | $99.27 | 407,200 | — | — |
| 2024-06-07 | $57.07 | $95.28 | 299,800 | — | — |
| 2024-06-06 | $57.42 | $95.86 | 341,200 | — | — |
| 2024-06-05 | $60.00 | $100.17 | 470,400 | — | — |
| 2024-06-04 | $61.03 | $101.89 | 476,300 | — | — |
| 2024-06-03 | $65.22 | $108.89 | 291,500 | — | — |
| 2024-05-31 | $66.29 | $110.67 | 619,200 | — | — |
| 2024-05-30 | $66.05 | $110.27 | 752,800 | — | — |
| 2024-05-29 | $61.95 | $103.43 | 249,100 | — | — |
| 2024-05-28 | $59.31 | $99.02 | 548,300 | — | — |
| 2024-05-24 | $58.30 | $97.33 | 305,100 | — | — |
| 2024-05-23 | $56.96 | $95.10 | 713,100 | — | — |
| 2024-05-22 | $60.68 | $101.31 | 571,300 | — | — |
| 2024-05-21 | $64.65 | $107.93 | 381,800 | — | — |
| 2024-05-20 | $66.20 | $110.52 | 258,400 | — | — |
| 2024-05-17 | $64.98 | $108.49 | 252,000 | — | — |
| 2024-05-16 | $65.05 | $108.60 | 286,200 | — | — |
| 2024-05-15 | $66.90 | $111.69 | 463,000 | — | — |
| 2024-05-14 | $63.15 | $105.43 | 332,600 | — | — |
| 2024-05-13 | $61.27 | $102.29 | 267,000 | — | — |
| 2024-05-10 | $62.40 | $104.18 | 332,900 | — | — |
| 2024-05-09 | $63.37 | $105.80 | 318,500 | — | — |
| 2024-05-08 | $64.47 | $107.63 | 622,500 | — | — |
| 2024-05-07 | $63.43 | $105.90 | 847,700 | — | — |
| 2024-05-06 | $64.20 | $107.18 | 799,300 | — | — |
| 2024-05-03 | $60.22 | $100.54 | 640,400 | — | — |
| 2024-05-02 | $56.11 | $93.68 | 346,500 | — | — |
| 2024-05-01 | $54.67 | $91.27 | 261,200 | — | — |
| 2024-04-30 | $54.16 | $90.42 | 731,500 | — | — |
| 2024-04-29 | $53.15 | $88.74 | 615,700 | — | — |
| 2024-04-26 | $51.38 | $85.78 | 386,600 | — | — |
| 2024-04-25 | $49.08 | $81.94 | 321,300 | — | — |
| 2024-04-24 | $48.98 | $81.77 | 332,300 | — | — |
| 2024-04-23 | $52.07 | $86.93 | 408,600 | — | — |
| 2024-04-22 | $53.27 | $88.94 | 673,100 | — | — |
| 2024-04-19 | $49.82 | $83.18 | 211,200 | — | — |
| 2024-04-18 | $48.31 | $80.65 | 182,200 | — | — |
| 2024-04-17 | $48.09 | $80.29 | 278,200 | — | — |
| 2024-04-16 | $48.03 | $80.19 | 386,000 | — | — |
| 2024-04-15 | $47.46 | $79.24 | 636,800 | — | — |
| 2024-04-12 | $51.46 | $85.91 | 320,700 | — | — |
| 2024-04-11 | $51.74 | $86.38 | 271,600 | — | — |
| 2024-04-10 | $50.41 | $84.16 | 319,000 | — | — |
| 2024-04-09 | $51.66 | $86.25 | 432,900 | — | — |
| 2024-04-08 | $51.07 | $85.26 | 776,100 | — | — |
| 2024-04-05 | $51.12 | $85.35 | 485,100 | — | — |
| 2024-04-04 | $49.75 | $83.06 | 476,100 | — | — |
| 2024-04-03 | $50.49 | $84.29 | 493,100 | — | — |
| 2024-04-02 | $47.16 | $78.73 | 200,600 | — | — |
| 2024-04-01 | $49.14 | $82.04 | 204,000 | — | — |
| 2024-03-28 | $48.18 | $80.44 | 651,800 | — | — |
| 2024-03-27 | $51.67 | $86.26 | 354,600 | — | — |
| 2024-03-26 | $50.79 | $84.80 | 323,400 | — | — |
| 2024-03-25 | $52.09 | $86.97 | 681,800 | — | — |
| 2024-03-22 | $51.74 | $86.38 | 420,900 | — | — |
| 2024-03-21 | $50.69 | $84.63 | 523,400 | — | — |
| 2024-03-20 | $48.20 | $80.47 | 303,600 | — | — |
| 2024-03-19 | $45.53 | $76.01 | 468,500 | — | — |
| 2024-03-18 | $45.63 | $76.18 | 260,700 | — | — |
| 2024-03-15 | $43.50 | $72.62 | 266,100 | — | — |
| 2024-03-14 | $41.58 | $69.42 | 317,000 | — | — |
| 2024-03-13 | $42.21 | $70.47 | 352,600 | — | — |
| 2024-03-12 | $39.99 | $66.76 | 321,100 | — | — |
| 2024-03-11 | $38.89 | $64.93 | 195,700 | — | — |
| 2024-03-08 | $39.90 | $66.61 | 220,200 | — | — |
| 2024-03-07 | $40.08 | $66.91 | 274,500 | — | — |
| 2024-03-06 | $40.88 | $68.25 | 421,600 | — | — |
| 2024-03-05 | $38.39 | $64.09 | 233,900 | — | — |
| 2024-03-04 | $39.44 | $65.85 | 423,300 | — | — |
| 2024-03-01 | $39.42 | $65.81 | 472,400 | — | — |
| 2024-02-29 | $39.79 | $66.43 | 1,112,400 | — | — |
| 2024-02-28 | $36.69 | $61.25 | 489,600 | — | — |
| 2024-02-27 | $36.42 | $60.80 | 686,000 | — | — |
| 2024-02-26 | $36.95 | $61.69 | 292,200 | — | — |
| 2024-02-23 | $36.23 | $60.49 | 357,800 | — | — |
| 2024-02-22 | $35.19 | $58.75 | 596,600 | — | — |
| 2024-02-21 | $33.62 | $56.13 | 380,200 | — | — |
| 2024-02-20 | $32.48 | $54.23 | 397,600 | — | — |
| 2024-02-16 | $31.61 | $52.77 | 159,100 | — | — |
| 2024-02-15 | $31.15 | $52.01 | 106,000 | — | — |
| 2024-02-14 | $30.93 | $51.64 | 159,300 | — | — |
| 2024-02-13 | $30.64 | $51.15 | 132,500 | — | — |
| 2024-02-12 | $30.58 | $51.05 | 88,900 | — | — |
| 2024-02-09 | $30.28 | $50.55 | 444,400 | — | — |
| 2024-02-08 | $28.82 | $48.12 | 409,600 | — | — |
| 2024-02-07 | $30.22 | $50.45 | 564,800 | — | — |
| 2024-02-06 | $32.41 | $54.11 | 233,500 | — | — |
| 2024-02-05 | $32.52 | $54.29 | 333,500 | — | — |
| 2024-02-02 | $34.62 | $57.80 | 211,900 | — | — |
| 2024-02-01 | $34.14 | $57.00 | 343,000 | — | — |
| 2024-01-31 | $33.12 | $55.29 | 323,300 | — | — |
| 2024-01-30 | $33.12 | $55.29 | 317,100 | — | — |
| 2024-01-29 | $32.72 | $54.63 | 633,400 | — | — |
| 2024-01-26 | $33.62 | $56.13 | 439,300 | — | — |
| 2024-01-25 | $32.94 | $54.99 | 685,300 | — | — |
| 2024-01-24 | $30.98 | $51.72 | 502,400 | — | — |
| 2024-01-23 | $30.06 | $50.19 | 362,600 | — | — |
| 2024-01-22 | $30.22 | $50.45 | 1,043,700 | — | — |
| 2024-01-19 | $28.61 | $47.77 | 409,400 | — | — |
| 2024-01-18 | $27.92 | $46.61 | 285,400 | — | — |
| 2024-01-17 | $27.43 | $45.80 | 420,400 | — | — |
| 2024-01-16 | $25.67 | $42.86 | 282,700 | — | — |
| 2024-01-12 | $26.08 | $43.54 | 294,500 | — | — |
| 2024-01-11 | $25.44 | $42.47 | 212,300 | — | — |
| 2024-01-10 | $25.41 | $42.42 | 182,200 | — | — |
| 2024-01-09 | $24.85 | $41.49 | 491,600 | — | — |
| 2024-01-08 | $26.34 | $43.98 | 165,000 | — | — |
| 2024-01-05 | $26.13 | $43.62 | 247,600 | — | — |
| 2024-01-04 | $26.74 | $43.65 | 312,100 | — | — |
| 2024-01-03 | $27.56 | $44.99 | 317,700 | — | — |
| 2024-01-02 | $28.05 | $45.79 | 259,100 | — | — |