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
- 2017-11-30 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 | $68.76 | $68.76 | 484 | — | — |
| 2024-12-30 | $70.56 | $70.56 | 741 | — | — |
| 2024-12-27 | $73.44 | $73.44 | 907 | — | — |
| 2024-12-26 | $65.52 | $65.52 | 828 | — | — |
| 2024-12-24 | $63.18 | $63.18 | 151 | — | — |
| 2024-12-23 | $64.80 | $64.80 | 265 | — | — |
| 2024-12-20 | $64.62 | $64.62 | 468 | — | — |
| 2024-12-19 | $64.62 | $64.62 | 718 | — | — |
| 2024-12-18 | $54.72 | $54.72 | 821 | — | — |
| 2024-12-17 | $69.30 | $69.30 | 233 | — | — |
| 2024-12-16 | $73.80 | $73.80 | 263 | — | — |
| 2024-12-13 | $77.40 | $77.40 | 184 | — | — |
| 2024-12-12 | $79.20 | $79.20 | 446 | — | — |
| 2024-12-11 | $77.40 | $77.40 | 196 | — | — |
| 2024-12-10 | $75.42 | $75.42 | 575 | — | — |
| 2024-12-09 | $75.42 | $75.42 | 305 | — | — |
| 2024-12-06 | $72.18 | $72.18 | 358 | — | — |
| 2024-12-05 | $75.24 | $75.24 | 357 | — | — |
| 2024-12-04 | $72.90 | $72.90 | 192 | — | — |
| 2024-12-03 | $71.10 | $71.10 | 2,169 | — | — |
| 2024-12-02 | $79.38 | $79.38 | 117 | — | — |
| 2024-11-29 | $77.58 | $77.58 | 314 | — | — |
| 2024-11-27 | $81.36 | $81.36 | 163 | — | — |
| 2024-11-26 | $80.10 | $80.10 | 496 | — | — |
| 2024-11-25 | $76.86 | $76.86 | 453 | — | — |
| 2024-11-22 | $73.80 | $73.80 | 304 | — | — |
| 2024-11-21 | $74.52 | $74.52 | 127 | — | — |
| 2024-11-20 | $75.60 | $75.60 | 233 | — | — |
| 2024-11-19 | $72.00 | $72.00 | 676 | — | — |
| 2024-11-18 | $77.58 | $77.58 | 284 | — | — |
| 2024-11-15 | $74.16 | $74.16 | 1,052 | — | — |
| 2024-11-14 | $90.36 | $90.36 | 3,508 | — | — |
| 2024-11-13 | $91.80 | $91.80 | 356 | — | — |
| 2024-11-12 | $99.00 | $99.00 | 338 | — | — |
| 2024-11-11 | $102.60 | $102.60 | 339 | — | — |
| 2024-11-08 | $102.42 | $102.42 | 328 | — | — |
| 2024-11-07 | $98.82 | $98.82 | 2,305 | — | — |
| 2024-11-06 | $98.10 | $98.10 | 960 | — | — |
| 2024-11-05 | $82.98 | $82.98 | 168 | — | — |
| 2024-11-04 | $82.80 | $82.80 | 40 | — | — |
| 2024-11-01 | $82.80 | $82.80 | 75 | — | — |
| 2024-10-31 | $79.38 | $79.38 | 257 | — | — |
| 2024-10-30 | $81.00 | $81.00 | 187 | — | — |
| 2024-10-29 | $81.00 | $81.00 | 98 | — | — |
| 2024-10-28 | $81.90 | $81.90 | 436 | — | — |
| 2024-10-25 | $84.60 | $84.60 | 38 | — | — |
| 2024-10-24 | $86.40 | $86.40 | 29 | — | — |
| 2024-10-23 | $85.50 | $85.50 | 92 | — | — |
| 2024-10-22 | $86.76 | $86.76 | 139 | — | — |
| 2024-10-21 | $87.30 | $87.30 | 116 | — | — |
| 2024-10-18 | $82.44 | $82.44 | 86 | — | — |
| 2024-10-17 | $82.80 | $82.80 | 126 | — | — |
| 2024-10-16 | $79.38 | $79.38 | 343 | — | — |
| 2024-10-15 | $79.20 | $79.20 | 96 | — | — |
| 2024-10-14 | $80.28 | $80.28 | 226 | — | — |
| 2024-10-11 | $82.26 | $82.26 | 76 | — | — |
| 2024-10-10 | $81.00 | $81.00 | 203 | — | — |
| 2024-10-09 | $81.54 | $81.54 | 51 | — | — |
| 2024-10-08 | $80.28 | $80.28 | 399 | — | — |
| 2024-10-07 | $82.80 | $82.80 | 62 | — | — |
| 2024-10-04 | $85.68 | $85.68 | 106 | — | — |
| 2024-10-03 | $82.80 | $82.80 | 213 | — | — |
| 2024-10-02 | $89.46 | $89.46 | 139 | — | — |
| 2024-10-01 | $90.72 | $90.72 | 202 | — | — |
| 2024-09-30 | $95.40 | $95.40 | 825 | — | — |
| 2024-09-27 | $83.52 | $83.52 | 591 | — | — |
| 2024-09-26 | $82.80 | $82.80 | 134 | — | — |
| 2024-09-25 | $82.80 | $82.80 | 97 | — | — |
| 2024-09-24 | $81.18 | $81.18 | 305 | — | — |
| 2024-09-23 | $79.38 | $79.38 | 37 | — | — |
| 2024-09-20 | $80.46 | $80.46 | 414 | — | — |
| 2024-09-19 | $80.82 | $80.82 | 301 | — | — |
| 2024-09-18 | $81.36 | $81.36 | 39 | — | — |
| 2024-09-17 | $81.00 | $81.00 | 127 | — | — |
| 2024-09-16 | $81.00 | $81.00 | 32 | — | — |
| 2024-09-13 | $81.72 | $81.72 | 109 | — | — |
| 2024-09-12 | $84.24 | $84.24 | 33 | — | — |
| 2024-09-11 | $83.70 | $83.70 | 46 | — | — |
| 2024-09-10 | $84.60 | $84.60 | 28 | — | — |
| 2024-09-09 | $83.88 | $83.88 | 151 | — | — |
| 2024-09-06 | $82.08 | $82.08 | 47 | — | — |
| 2024-09-05 | $80.10 | $80.10 | 182 | — | — |
| 2024-09-04 | $80.10 | $80.10 | 59 | — | — |
| 2024-09-03 | $79.56 | $79.56 | 331 | — | — |
| 2024-08-30 | $78.30 | $78.30 | 339 | — | — |
| 2024-08-29 | $79.92 | $79.92 | 164 | — | — |
| 2024-08-28 | $79.02 | $79.02 | 194 | — | — |
| 2024-08-27 | $81.00 | $81.00 | 211 | — | — |
| 2024-08-26 | $83.16 | $83.16 | 133 | — | — |
| 2024-08-23 | $81.54 | $81.54 | 109 | — | — |
| 2024-08-22 | $83.70 | $83.70 | 228 | — | — |
| 2024-08-21 | $81.54 | $81.54 | 158 | — | — |
| 2024-08-20 | $82.08 | $82.08 | 151 | — | — |
| 2024-08-19 | $81.36 | $81.36 | 252 | — | — |
| 2024-08-16 | $82.62 | $82.62 | 392 | — | — |
| 2024-08-15 | $85.32 | $85.32 | 233 | — | — |
| 2024-08-14 | $84.96 | $84.96 | 259 | — | — |
| 2024-08-13 | $87.48 | $87.48 | 153 | — | — |
| 2024-08-12 | $88.20 | $88.20 | 191 | — | — |
| 2024-08-09 | $88.92 | $88.92 | 112 | — | — |
| 2024-08-08 | $88.02 | $88.02 | 409 | — | — |
| 2024-08-07 | $91.80 | $91.80 | 272 | — | — |
| 2024-08-06 | $94.50 | $94.50 | 119 | — | — |
| 2024-08-05 | $95.40 | $95.40 | 196 | — | — |
| 2024-08-02 | $99.90 | $99.90 | 236 | — | — |
| 2024-08-01 | $105.48 | $105.48 | 77 | — | — |
| 2024-07-31 | $107.28 | $107.28 | 193 | — | — |
| 2024-07-30 | $108.00 | $108.00 | 172 | — | — |
| 2024-07-29 | $108.00 | $108.00 | 188 | — | — |
| 2024-07-26 | $108.18 | $108.18 | 158 | — | — |
| 2024-07-25 | $106.56 | $106.56 | 113 | — | — |
| 2024-07-24 | $109.08 | $109.08 | 67 | — | — |
| 2024-07-23 | $111.78 | $111.78 | 136 | — | — |
| 2024-07-22 | $107.28 | $107.28 | 476 | — | — |
| 2024-07-19 | $111.60 | $111.60 | 68 | — | — |
| 2024-07-18 | $108.72 | $108.72 | 506 | — | — |
| 2024-07-17 | $122.94 | $122.94 | 84 | — | — |
| 2024-07-16 | $117.90 | $117.90 | 1,035 | — | — |
| 2024-07-15 | $120.60 | $120.60 | 211 | — | — |
| 2024-07-12 | $117.00 | $117.00 | 501 | — | — |
| 2024-07-11 | $108.18 | $108.18 | 119 | — | — |
| 2024-07-10 | $109.80 | $109.80 | 153 | — | — |
| 2024-07-09 | $108.90 | $108.90 | 160 | — | — |
| 2024-07-08 | $109.98 | $109.98 | 196 | — | — |
| 2024-07-05 | $115.20 | $115.20 | 99 | — | — |
| 2024-07-03 | $114.12 | $114.12 | 47 | — | — |
| 2024-07-02 | $111.78 | $111.78 | 186 | — | — |
| 2024-07-01 | $111.60 | $111.60 | 174 | — | — |
| 2024-06-28 | $109.98 | $109.98 | 296 | — | — |
| 2024-06-27 | $115.56 | $115.56 | 393 | — | — |
| 2024-06-26 | $124.20 | $124.20 | 85 | — | — |
| 2024-06-25 | $127.80 | $127.80 | 54 | — | — |
| 2024-06-24 | $124.56 | $124.56 | 63 | — | — |
| 2024-06-21 | $127.26 | $127.26 | 67 | — | — |
| 2024-06-20 | $125.10 | $125.10 | 54 | — | — |
| 2024-06-18 | $125.28 | $125.28 | 177 | — | — |
| 2024-06-17 | $127.98 | $127.98 | 48 | — | — |
| 2024-06-14 | $129.60 | $129.60 | 113 | — | — |
| 2024-06-13 | $130.68 | $130.68 | 68 | — | — |
| 2024-06-12 | $129.60 | $129.60 | 136 | — | — |
| 2024-06-11 | $126.00 | $126.00 | 86 | — | — |
| 2024-06-10 | $122.94 | $122.94 | 101 | — | — |
| 2024-06-07 | $124.20 | $124.20 | 187 | — | — |
| 2024-06-06 | $135.00 | $135.00 | 73 | — | — |
| 2024-06-05 | $136.08 | $136.08 | 234 | — | — |
| 2024-06-04 | $131.04 | $131.04 | 43 | — | — |
| 2024-06-03 | $137.88 | $137.88 | 113 | — | — |
| 2024-05-31 | $133.20 | $133.20 | 209 | — | — |
| 2024-05-30 | $126.18 | $126.18 | 113 | — | — |
| 2024-05-29 | $126.90 | $126.90 | 106 | — | — |
| 2024-05-28 | $126.90 | $126.90 | 138 | — | — |
| 2024-05-24 | $125.10 | $125.10 | 69 | — | — |
| 2024-05-23 | $127.98 | $127.98 | 177 | — | — |
| 2024-05-22 | $130.14 | $130.14 | 215 | — | — |
| 2024-05-21 | $133.38 | $133.38 | 323 | — | — |
| 2024-05-20 | $120.60 | $120.60 | 311 | — | — |
| 2024-05-17 | $127.44 | $127.44 | 319 | — | — |
| 2024-05-16 | $123.48 | $123.48 | 314 | — | — |
| 2024-05-15 | $122.40 | $122.40 | 436 | — | — |
| 2024-05-14 | $108.18 | $108.18 | 604 | — | — |
| 2024-05-13 | $108.90 | $108.90 | 177 | — | — |
| 2024-05-10 | $111.60 | $111.60 | 132 | — | — |
| 2024-05-09 | $110.70 | $110.70 | 1,149 | — | — |
| 2024-05-08 | $100.98 | $100.98 | 1,069 | — | — |
| 2024-05-07 | $105.84 | $105.84 | 823 | — | — |
| 2024-05-06 | $114.66 | $114.66 | 8,833 | — | — |
| 2024-05-03 | $113.40 | $113.40 | 613 | — | — |
| 2024-05-02 | $106.92 | $106.92 | 234 | — | — |
| 2024-05-01 | $100.62 | $100.62 | 224 | — | — |
| 2024-04-30 | $98.28 | $98.28 | 63 | — | — |
| 2024-04-29 | $95.58 | $95.58 | 64 | — | — |
| 2024-04-26 | $95.94 | $95.94 | 231 | — | — |
| 2024-04-25 | $101.88 | $101.88 | 57 | — | — |
| 2024-04-24 | $100.80 | $100.80 | 73 | — | — |
| 2024-04-23 | $100.44 | $100.44 | 211 | — | — |
| 2024-04-22 | $93.60 | $93.60 | 55 | — | — |
| 2024-04-19 | $93.42 | $93.42 | 131 | — | — |
| 2024-04-18 | $97.74 | $97.74 | 119 | — | — |
| 2024-04-17 | $95.40 | $95.40 | 481 | — | — |
| 2024-04-16 | $96.30 | $96.30 | 659 | — | — |
| 2024-04-15 | $107.46 | $107.46 | 48 | — | — |
| 2024-04-12 | $110.52 | $110.52 | 119 | — | — |
| 2024-04-11 | $111.42 | $111.42 | 57 | — | — |
| 2024-04-10 | $110.88 | $110.88 | 63 | — | — |
| 2024-04-09 | $110.88 | $110.88 | 117 | — | — |
| 2024-04-08 | $111.60 | $111.60 | 163 | — | — |
| 2024-04-05 | $110.16 | $110.16 | 269 | — | — |
| 2024-04-04 | $109.62 | $109.62 | 300 | — | — |
| 2024-04-03 | $109.62 | $109.62 | 1,212 | — | — |
| 2024-04-02 | $118.62 | $118.62 | 330 | — | — |
| 2024-04-01 | $126.00 | $126.00 | 512 | — | — |
| 2024-03-28 | $117.72 | $117.72 | 464 | — | — |
| 2024-03-27 | $127.80 | $127.80 | 674 | — | — |
| 2024-03-26 | $125.10 | $125.10 | 312 | — | — |
| 2024-03-25 | $126.36 | $126.36 | 339 | — | — |
| 2024-03-22 | $129.78 | $129.78 | 1,098 | — | — |
| 2024-03-21 | $135.90 | $135.90 | 177 | — | — |
| 2024-03-20 | $135.90 | $135.90 | 201 | — | — |
| 2024-03-19 | $136.08 | $136.08 | 337 | — | — |
| 2024-03-18 | $135.54 | $135.54 | 507 | — | — |
| 2024-03-15 | $131.40 | $131.40 | 759 | — | — |
| 2024-03-14 | $136.80 | $136.80 | 1,284 | — | — |
| 2024-03-13 | $165.96 | $165.96 | 589 | — | — |
| 2024-03-12 | $170.64 | $170.64 | 301 | — | — |
| 2024-03-11 | $166.68 | $166.68 | 177 | — | — |
| 2024-03-08 | $165.42 | $165.42 | 284 | — | — |
| 2024-03-07 | $150.66 | $150.66 | 137 | — | — |
| 2024-03-06 | $151.20 | $151.20 | 66 | — | — |
| 2024-03-05 | $152.10 | $152.10 | 141 | — | — |
| 2024-03-04 | $147.78 | $147.78 | 466 | — | — |
| 2024-03-01 | $153.36 | $153.36 | 141 | — | — |
| 2024-02-29 | $153.00 | $153.00 | 314 | — | — |
| 2024-02-28 | $144.00 | $144.00 | 94 | — | — |
| 2024-02-27 | $142.92 | $142.92 | 323 | — | — |
| 2024-02-26 | $147.42 | $147.42 | 88 | — | — |
| 2024-02-23 | $142.20 | $142.20 | 404 | — | — |
| 2024-02-22 | $142.20 | $142.20 | 253 | — | — |
| 2024-02-21 | $147.60 | $147.60 | 111 | — | — |
| 2024-02-20 | $147.60 | $147.60 | 98 | — | — |
| 2024-02-16 | $151.38 | $151.38 | 87 | — | — |
| 2024-02-15 | $158.40 | $158.40 | 128 | — | — |
| 2024-02-14 | $150.48 | $150.48 | 166 | — | — |
| 2024-02-13 | $149.40 | $149.40 | 241 | — | — |
| 2024-02-12 | $154.80 | $154.80 | 172 | — | — |
| 2024-02-09 | $151.02 | $151.02 | 136 | — | — |
| 2024-02-08 | $145.80 | $145.80 | 270 | — | — |
| 2024-02-07 | $149.40 | $149.40 | 58 | — | — |
| 2024-02-06 | $147.78 | $147.78 | 188 | — | — |
| 2024-02-05 | $149.22 | $149.22 | 154 | — | — |
| 2024-02-02 | $161.64 | $161.64 | 112 | — | — |
| 2024-02-01 | $156.60 | $156.60 | 120 | — | — |
| 2024-01-31 | $156.60 | $156.60 | 358 | — | — |
| 2024-01-30 | $162.00 | $162.00 | 68 | — | — |
| 2024-01-29 | $159.12 | $159.12 | 91 | — | — |
| 2024-01-26 | $162.00 | $162.00 | 104 | — | — |
| 2024-01-25 | $160.20 | $160.20 | 423 | — | — |
| 2024-01-24 | $151.92 | $151.92 | 192 | — | — |
| 2024-01-23 | $151.20 | $151.20 | 307 | — | — |
| 2024-01-22 | $144.72 | $144.72 | 773 | — | — |
| 2024-01-19 | $146.70 | $146.70 | 295 | — | — |
| 2024-01-18 | $152.10 | $152.10 | 461 | — | — |
| 2024-01-17 | $166.14 | $166.14 | 275 | — | — |
| 2024-01-16 | $172.08 | $172.08 | 715 | — | — |
| 2024-01-12 | $183.60 | $183.60 | 858 | — | — |
| 2024-01-11 | $189.36 | $189.36 | 249 | — | — |
| 2024-01-10 | $186.84 | $186.84 | 227 | — | — |
| 2024-01-09 | $190.80 | $190.80 | 203 | — | — |
| 2024-01-08 | $190.80 | $190.80 | 191 | — | — |
| 2024-01-05 | $187.20 | $187.20 | 229 | — | — |
| 2024-01-04 | $190.80 | $190.80 | 397 | — | — |
| 2024-01-03 | $189.00 | $189.00 | 145 | — | — |
| 2024-01-02 | $187.20 | $187.20 | 317 | — | — |