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
- 2002-06-07 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 | $53.72 | $148.07 | 609,700 | — | — |
| 2024-12-30 | $53.90 | $148.57 | 805,600 | — | — |
| 2024-12-27 | $53.76 | $148.18 | 567,800 | — | — |
| 2024-12-26 | $53.73 | $148.10 | 439,100 | — | — |
| 2024-12-24 | $53.60 | $147.74 | 397,000 | — | — |
| 2024-12-23 | $53.64 | $147.85 | 681,100 | — | — |
| 2024-12-20 | $53.61 | $147.77 | 1,254,000 | — | — |
| 2024-12-19 | $53.42 | $147.25 | 1,181,700 | — | — |
| 2024-12-18 | $53.43 | $147.27 | 1,743,200 | — | — |
| 2024-12-17 | $54.74 | $150.88 | 821,000 | — | — |
| 2024-12-16 | $54.94 | $151.44 | 762,900 | — | — |
| 2024-12-13 | $55.42 | $152.76 | 862,400 | — | — |
| 2024-12-12 | $55.25 | $152.29 | 758,800 | — | — |
| 2024-12-11 | $55.84 | $153.92 | 640,400 | — | — |
| 2024-12-10 | $55.83 | $153.89 | 669,200 | — | — |
| 2024-12-09 | $55.81 | $153.83 | 1,072,500 | — | — |
| 2024-12-06 | $55.77 | $153.72 | 1,283,500 | — | — |
| 2024-12-05 | $55.78 | $153.75 | 1,341,600 | — | — |
| 2024-12-04 | $55.31 | $152.46 | 1,150,500 | — | — |
| 2024-12-03 | $54.78 | $150.99 | 2,322,300 | — | — |
| 2024-12-02 | $56.77 | $156.48 | 964,700 | — | — |
| 2024-11-29 | $57.02 | $157.17 | 502,300 | — | — |
| 2024-11-27 | $56.72 | $156.34 | 926,100 | — | — |
| 2024-11-26 | $56.22 | $154.96 | 1,217,400 | — | — |
| 2024-11-25 | $56.54 | $155.85 | 1,122,600 | — | — |
| 2024-11-22 | $56.45 | $155.60 | 754,600 | — | — |
| 2024-11-21 | $56.22 | $154.96 | 1,108,500 | — | — |
| 2024-11-20 | $56.30 | $155.18 | 1,232,200 | — | — |
| 2024-11-19 | $56.13 | $154.72 | 1,918,800 | — | — |
| 2024-11-18 | $55.24 | $152.26 | 1,725,500 | — | — |
| 2024-11-15 | $53.93 | $148.65 | 927,800 | — | — |
| 2024-11-14 | $53.81 | $148.32 | 987,800 | — | — |
| 2024-11-13 | $53.57 | $147.66 | 773,700 | — | — |
| 2024-11-12 | $53.96 | $148.73 | 1,256,700 | — | — |
| 2024-11-11 | $54.06 | $149.01 | 1,074,500 | — | — |
| 2024-11-08 | $53.93 | $148.65 | 862,600 | — | — |
| 2024-11-07 | $54.10 | $149.12 | 1,290,500 | — | — |
| 2024-11-06 | $53.24 | $146.75 | 1,731,000 | — | — |
| 2024-11-05 | $53.13 | $146.45 | 1,128,800 | — | — |
| 2024-11-04 | $53.04 | $146.20 | 1,857,200 | — | — |
| 2024-11-01 | $51.90 | $143.06 | 1,164,800 | — | — |
| 2024-10-31 | $51.49 | $141.93 | 1,264,300 | — | — |
| 2024-10-30 | $52.25 | $144.02 | 2,768,600 | — | — |
| 2024-10-29 | $52.22 | $143.94 | 1,690,800 | — | — |
| 2024-10-28 | $51.98 | $143.28 | 1,223,000 | — | — |
| 2024-10-25 | $51.78 | $142.73 | 1,159,500 | — | — |
| 2024-10-24 | $52.44 | $144.54 | 2,563,800 | — | — |
| 2024-10-23 | $52.42 | $144.49 | 2,948,800 | — | — |
| 2024-10-22 | $52.59 | $144.96 | 1,210,100 | — | — |
| 2024-10-21 | $52.90 | $145.81 | 834,200 | — | — |
| 2024-10-18 | $53.54 | $147.58 | 804,100 | — | — |
| 2024-10-17 | $53.51 | $147.49 | 794,700 | — | — |
| 2024-10-16 | $53.69 | $147.99 | 1,368,700 | — | — |
| 2024-10-15 | $52.83 | $145.62 | 1,478,700 | — | — |
| 2024-10-14 | $52.39 | $144.41 | 694,500 | — | — |
| 2024-10-11 | $52.45 | $144.57 | 1,077,300 | — | — |
| 2024-10-10 | $52.05 | $143.47 | 1,343,300 | — | — |
| 2024-10-09 | $51.81 | $142.81 | 950,900 | — | — |
| 2024-10-08 | $52.37 | $144.35 | 886,500 | — | — |
| 2024-10-07 | $52.76 | $145.43 | 1,122,200 | — | — |
| 2024-10-04 | $53.06 | $146.25 | 1,008,400 | — | — |
| 2024-10-03 | $52.75 | $145.40 | 1,175,800 | — | — |
| 2024-10-02 | $53.20 | $146.64 | 1,547,300 | — | — |
| 2024-10-01 | $54.49 | $148.03 | 4,667,000 | — | — |
| 2024-09-30 | $54.49 | $148.03 | 8,702,600 | — | — |
| 2024-09-27 | $54.44 | $147.89 | 882,900 | — | — |
| 2024-09-26 | $54.80 | $148.87 | 1,326,700 | — | — |
| 2024-09-25 | $53.92 | $146.48 | 1,812,900 | — | — |
| 2024-09-24 | $54.25 | $147.38 | 2,732,400 | — | — |
| 2024-09-23 | $53.93 | $146.51 | 3,454,500 | — | — |
| 2024-09-20 | $54.07 | $146.89 | 2,746,300 | — | — |
| 2024-09-19 | $53.08 | $144.20 | 1,043,300 | — | — |
| 2024-09-18 | $52.43 | $142.43 | 1,368,300 | — | — |
| 2024-09-17 | $52.56 | $142.79 | 1,137,300 | — | — |
| 2024-09-16 | $52.64 | $143.00 | 967,500 | — | — |
| 2024-09-13 | $52.04 | $141.37 | 1,273,300 | — | — |
| 2024-09-12 | $51.73 | $140.53 | 1,368,300 | — | — |
| 2024-09-11 | $51.76 | $140.61 | 1,376,500 | — | — |
| 2024-09-10 | $51.45 | $139.77 | 1,390,500 | — | — |
| 2024-09-09 | $51.29 | $139.34 | 1,263,000 | — | — |
| 2024-09-06 | $50.50 | $137.19 | 1,289,600 | — | — |
| 2024-09-05 | $50.63 | $137.54 | 1,503,300 | — | — |
| 2024-09-04 | $50.83 | $138.09 | 1,695,900 | — | — |
| 2024-09-03 | $50.03 | $135.91 | 1,575,500 | — | — |
| 2024-08-30 | $49.88 | $135.51 | 1,582,200 | — | — |
| 2024-08-29 | $49.22 | $133.71 | 1,611,700 | — | — |
| 2024-08-28 | $48.91 | $132.87 | 1,842,500 | — | — |
| 2024-08-27 | $49.96 | $135.72 | 2,433,600 | — | — |
| 2024-08-26 | $48.59 | $132.00 | 1,263,200 | — | — |
| 2024-08-23 | $48.42 | $131.54 | 1,600,900 | — | — |
| 2024-08-22 | $47.50 | $129.04 | 867,000 | — | — |
| 2024-08-21 | $47.62 | $129.37 | 1,096,600 | — | — |
| 2024-08-20 | $47.50 | $129.04 | 950,300 | — | — |
| 2024-08-19 | $47.60 | $129.31 | 1,213,100 | — | — |
| 2024-08-16 | $47.11 | $127.98 | 906,800 | — | — |
| 2024-08-15 | $46.44 | $126.16 | 1,118,300 | — | — |
| 2024-08-14 | $45.97 | $124.88 | 1,023,600 | — | — |
| 2024-08-13 | $45.51 | $123.63 | 1,659,900 | — | — |
| 2024-08-12 | $44.72 | $121.49 | 3,303,100 | — | — |
| 2024-08-09 | $46.37 | $125.97 | 916,400 | — | — |
| 2024-08-08 | $45.94 | $124.80 | 1,004,000 | — | — |
| 2024-08-07 | $45.49 | $123.58 | 1,345,400 | — | — |
| 2024-08-06 | $45.39 | $123.31 | 1,798,000 | — | — |
| 2024-08-05 | $44.71 | $121.46 | 1,956,300 | — | — |
| 2024-08-02 | $45.67 | $124.07 | 2,578,900 | — | — |
| 2024-08-01 | $46.01 | $124.99 | 2,048,100 | — | — |
| 2024-07-31 | $46.67 | $126.78 | 1,275,900 | — | — |
| 2024-07-30 | $46.36 | $125.94 | 1,201,800 | — | — |
| 2024-07-29 | $45.95 | $124.83 | 1,337,000 | — | — |
| 2024-07-26 | $45.84 | $124.53 | 1,490,300 | — | — |
| 2024-07-25 | $45.55 | $123.74 | 2,091,100 | — | — |
| 2024-07-24 | $45.74 | $124.26 | 1,222,900 | — | — |
| 2024-07-23 | $46.13 | $125.32 | 1,526,300 | — | — |
| 2024-07-22 | $46.59 | $126.57 | 1,184,500 | — | — |
| 2024-07-19 | $46.74 | $126.98 | 992,000 | — | — |
| 2024-07-18 | $47.33 | $128.58 | 2,744,200 | — | — |
| 2024-07-17 | $47.41 | $128.80 | 2,358,200 | — | — |
| 2024-07-16 | $47.98 | $130.34 | 1,584,000 | — | — |
| 2024-07-15 | $47.15 | $128.09 | 1,159,500 | — | — |
| 2024-07-12 | $47.06 | $127.84 | 2,075,200 | — | — |
| 2024-07-11 | $46.87 | $127.33 | 2,209,900 | — | — |
| 2024-07-10 | $46.33 | $125.86 | 2,125,000 | — | — |
| 2024-07-09 | $45.71 | $124.18 | 1,496,000 | — | — |
| 2024-07-08 | $45.22 | $122.85 | 922,200 | — | — |
| 2024-07-05 | $45.21 | $122.82 | 1,164,500 | — | — |
| 2024-07-03 | $45.42 | $123.39 | 844,400 | — | — |
| 2024-07-02 | $45.80 | $122.32 | 6,451,900 | — | — |
| 2024-07-01 | $45.46 | $121.41 | 1,080,000 | — | — |
| 2024-06-28 | $45.72 | $122.10 | 2,912,300 | — | — |
| 2024-06-27 | $45.57 | $121.70 | 1,161,100 | — | — |
| 2024-06-26 | $45.49 | $121.49 | 931,600 | — | — |
| 2024-06-25 | $45.79 | $122.29 | 1,284,800 | — | — |
| 2024-06-24 | $46.01 | $122.88 | 1,725,500 | — | — |
| 2024-06-21 | $45.12 | $120.50 | 1,409,800 | — | — |
| 2024-06-20 | $45.30 | $120.98 | 1,824,000 | — | — |
| 2024-06-18 | $46.25 | $123.52 | 2,907,300 | — | — |
| 2024-06-17 | $46.38 | $123.87 | 1,954,900 | — | — |
| 2024-06-14 | $46.35 | $123.78 | 1,292,000 | — | — |
| 2024-06-13 | $47.04 | $125.63 | 1,229,300 | — | — |
| 2024-06-12 | $47.34 | $126.43 | 1,676,400 | — | — |
| 2024-06-11 | $46.32 | $123.70 | 1,127,400 | — | — |
| 2024-06-10 | $46.40 | $123.92 | 1,657,800 | — | — |
| 2024-06-07 | $46.96 | $125.41 | 1,504,100 | — | — |
| 2024-06-06 | $47.33 | $126.40 | 1,572,600 | — | — |
| 2024-06-05 | $47.48 | $126.80 | 1,346,700 | — | — |
| 2024-06-04 | $47.21 | $126.08 | 1,604,200 | — | — |
| 2024-06-03 | $47.23 | $126.14 | 1,918,000 | — | — |
| 2024-05-31 | $47.33 | $126.40 | 2,331,900 | — | — |
| 2024-05-30 | $46.86 | $125.15 | 3,705,200 | — | — |
| 2024-05-29 | $46.31 | $123.68 | 2,105,200 | — | — |
| 2024-05-28 | $47.67 | $127.31 | 2,726,200 | — | — |
| 2024-05-24 | $47.78 | $127.60 | 1,906,300 | — | — |
| 2024-05-23 | $47.27 | $126.24 | 1,707,300 | — | — |
| 2024-05-22 | $47.61 | $127.15 | 1,503,000 | — | — |
| 2024-05-21 | $48.53 | $129.61 | 1,240,400 | — | — |
| 2024-05-20 | $48.05 | $128.33 | 776,100 | — | — |
| 2024-05-17 | $48.39 | $129.23 | 1,023,300 | — | — |
| 2024-05-16 | $48.25 | $128.86 | 927,600 | — | — |
| 2024-05-15 | $48.52 | $129.58 | 759,600 | — | — |
| 2024-05-14 | $48.01 | $128.22 | 1,023,900 | — | — |
| 2024-05-13 | $48.09 | $128.43 | 818,500 | — | — |
| 2024-05-10 | $48.02 | $128.24 | 839,700 | — | — |
| 2024-05-09 | $47.94 | $128.03 | 1,038,200 | — | — |
| 2024-05-08 | $47.80 | $127.66 | 1,248,600 | — | — |
| 2024-05-07 | $47.12 | $125.84 | 1,304,800 | — | — |
| 2024-05-06 | $47.42 | $126.64 | 1,092,500 | — | — |
| 2024-05-03 | $46.85 | $125.12 | 1,572,900 | — | — |
| 2024-05-02 | $46.30 | $123.65 | 1,796,500 | — | — |
| 2024-05-01 | $46.28 | $123.60 | 2,188,500 | — | — |
| 2024-04-30 | $45.90 | $122.58 | 1,341,800 | — | — |
| 2024-04-29 | $46.44 | $124.03 | 1,592,000 | — | — |
| 2024-04-26 | $46.56 | $124.35 | 1,145,200 | — | — |
| 2024-04-25 | $46.23 | $123.46 | 1,892,000 | — | — |
| 2024-04-24 | $46.80 | $124.99 | 1,745,700 | — | — |
| 2024-04-23 | $47.29 | $126.30 | 1,807,500 | — | — |
| 2024-04-22 | $47.09 | $125.76 | 1,884,900 | — | — |
| 2024-04-19 | $46.74 | $124.83 | 1,868,800 | — | — |
| 2024-04-18 | $46.57 | $124.37 | 1,219,200 | — | — |
| 2024-04-17 | $46.62 | $124.51 | 1,308,900 | — | — |
| 2024-04-16 | $46.38 | $123.87 | 2,765,900 | — | — |
| 2024-04-15 | $47.48 | $126.80 | 2,014,100 | — | — |
| 2024-04-12 | $48.19 | $128.70 | 3,309,700 | — | — |
| 2024-04-11 | $48.97 | $130.78 | 3,855,900 | — | — |
| 2024-04-10 | $49.02 | $130.92 | 2,447,600 | — | — |
| 2024-04-09 | $50.46 | $134.76 | 1,521,700 | — | — |
| 2024-04-08 | $50.41 | $134.63 | 3,286,300 | — | — |
| 2024-04-05 | $49.96 | $133.43 | 1,332,700 | — | — |
| 2024-04-04 | $49.94 | $133.37 | 1,430,300 | — | — |
| 2024-04-03 | $50.28 | $134.28 | 1,243,600 | — | — |
| 2024-04-02 | $49.86 | $133.16 | 1,781,900 | — | — |
| 2024-04-01 | $50.36 | $134.49 | 5,141,200 | — | — |
| 2024-03-28 | $51.78 | $136.20 | 5,002,600 | — | — |
| 2024-03-27 | $51.16 | $134.56 | 1,385,600 | — | — |
| 2024-03-26 | $50.40 | $132.57 | 933,700 | — | — |
| 2024-03-25 | $50.36 | $132.46 | 1,017,100 | — | — |
| 2024-03-22 | $50.22 | $132.09 | 1,067,600 | — | — |
| 2024-03-21 | $50.50 | $132.83 | 1,299,300 | — | — |
| 2024-03-20 | $50.33 | $132.38 | 1,485,300 | — | — |
| 2024-03-19 | $49.54 | $130.30 | 1,283,000 | — | — |
| 2024-03-18 | $49.69 | $130.70 | 1,303,700 | — | — |
| 2024-03-15 | $49.80 | $130.99 | 1,509,700 | — | — |
| 2024-03-14 | $49.49 | $130.17 | 1,862,000 | — | — |
| 2024-03-13 | $50.27 | $132.22 | 1,123,900 | — | — |
| 2024-03-12 | $49.99 | $131.49 | 1,962,600 | — | — |
| 2024-03-11 | $49.93 | $131.33 | 2,834,700 | — | — |
| 2024-03-08 | $50.13 | $131.86 | 3,550,500 | — | — |
| 2024-03-07 | $50.15 | $131.91 | 1,672,600 | — | — |
| 2024-03-06 | $49.70 | $130.72 | 1,811,000 | — | — |
| 2024-03-05 | $49.46 | $130.09 | 1,387,300 | — | — |
| 2024-03-04 | $49.12 | $129.20 | 3,497,600 | — | — |
| 2024-03-01 | $48.66 | $127.99 | 1,854,200 | — | — |
| 2024-02-29 | $48.47 | $127.49 | 2,520,700 | — | — |
| 2024-02-28 | $47.98 | $126.20 | 1,749,200 | — | — |
| 2024-02-27 | $48.69 | $128.07 | 3,556,700 | — | — |
| 2024-02-26 | $47.29 | $124.39 | 1,237,100 | — | — |
| 2024-02-23 | $47.59 | $125.17 | 1,876,200 | — | — |
| 2024-02-22 | $47.38 | $124.62 | 1,545,300 | — | — |
| 2024-02-21 | $47.34 | $124.52 | 1,224,200 | — | — |
| 2024-02-20 | $47.43 | $124.75 | 3,899,400 | — | — |
| 2024-02-16 | $47.36 | $124.57 | 1,471,800 | — | — |
| 2024-02-15 | $47.25 | $124.28 | 2,059,100 | — | — |
| 2024-02-14 | $46.79 | $123.07 | 3,237,200 | — | — |
| 2024-02-13 | $46.30 | $121.78 | 2,695,600 | — | — |
| 2024-02-12 | $47.39 | $124.65 | 1,782,600 | — | — |
| 2024-02-09 | $47.00 | $123.62 | 1,700,600 | — | — |
| 2024-02-08 | $45.86 | $120.62 | 1,898,500 | — | — |
| 2024-02-07 | $46.46 | $122.20 | 2,274,600 | — | — |
| 2024-02-06 | $46.69 | $122.81 | 1,702,500 | — | — |
| 2024-02-05 | $46.22 | $121.57 | 2,432,000 | — | — |
| 2024-02-02 | $46.89 | $123.33 | 1,673,400 | — | — |
| 2024-02-01 | $47.39 | $124.65 | 2,571,400 | — | — |
| 2024-01-31 | $46.75 | $122.97 | 2,830,700 | — | — |
| 2024-01-30 | $46.94 | $123.46 | 1,833,900 | — | — |
| 2024-01-29 | $46.79 | $123.07 | 1,502,300 | — | — |
| 2024-01-26 | $46.39 | $122.02 | 1,272,300 | — | — |
| 2024-01-25 | $45.92 | $120.78 | 1,085,800 | — | — |
| 2024-01-24 | $45.58 | $119.89 | 1,244,400 | — | — |
| 2024-01-23 | $45.41 | $119.44 | 1,516,800 | — | — |
| 2024-01-22 | $45.85 | $120.60 | 3,059,800 | — | — |
| 2024-01-19 | $46.18 | $121.47 | 3,039,400 | — | — |
| 2024-01-18 | $45.44 | $119.52 | 2,181,400 | — | — |
| 2024-01-17 | $45.86 | $120.62 | 3,441,600 | — | — |
| 2024-01-16 | $46.40 | $122.04 | 2,993,600 | — | — |
| 2024-01-12 | $46.91 | $123.39 | 2,871,900 | — | — |
| 2024-01-11 | $46.82 | $123.15 | 3,194,800 | — | — |
| 2024-01-10 | $47.58 | $125.15 | 1,252,800 | — | — |
| 2024-01-09 | $47.48 | $124.89 | 1,839,100 | — | — |
| 2024-01-08 | $48.07 | $126.44 | 1,188,300 | — | — |
| 2024-01-05 | $47.46 | $124.83 | 1,581,100 | — | — |
| 2024-01-04 | $47.24 | $124.25 | 1,285,300 | — | — |
| 2024-01-03 | $46.96 | $123.52 | 1,445,100 | — | — |
| 2024-01-02 | $47.49 | $124.91 | 4,636,300 | — | — |