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
- 2000-07-28 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 | $80.77 | $87.15 | 192,100 | — | — |
| 2024-12-30 | $80.53 | $86.89 | 133,800 | — | — |
| 2024-12-27 | $82.46 | $88.98 | 196,700 | — | — |
| 2024-12-26 | $83.69 | $90.30 | 164,600 | — | — |
| 2024-12-24 | $83.94 | $90.57 | 174,800 | — | — |
| 2024-12-23 | $83.36 | $89.95 | 319,600 | — | — |
| 2024-12-20 | $83.36 | $89.95 | 633,000 | — | — |
| 2024-12-19 | $84.64 | $91.33 | 1,652,000 | — | — |
| 2024-12-18 | $81.51 | $87.95 | 1,893,000 | — | — |
| 2024-12-17 | $76.68 | $82.74 | 481,000 | — | — |
| 2024-12-16 | $77.26 | $83.37 | 431,200 | — | — |
| 2024-12-13 | $74.87 | $80.79 | 270,400 | — | — |
| 2024-12-12 | $73.77 | $79.60 | 241,100 | — | — |
| 2024-12-11 | $74.72 | $80.63 | 452,300 | — | — |
| 2024-12-10 | $73.17 | $78.95 | 495,500 | — | — |
| 2024-12-09 | $78.30 | $84.49 | 1,336,000 | — | — |
| 2024-12-06 | $72.72 | $78.47 | 291,600 | — | — |
| 2024-12-05 | $71.59 | $77.25 | 423,700 | — | — |
| 2024-12-04 | $75.67 | $81.65 | 220,700 | — | — |
| 2024-12-03 | $75.96 | $81.96 | 351,100 | — | — |
| 2024-12-02 | $75.46 | $81.42 | 362,800 | — | — |
| 2024-11-29 | $74.50 | $80.39 | 281,400 | — | — |
| 2024-11-27 | $71.89 | $77.57 | 605,000 | — | — |
| 2024-11-26 | $71.12 | $76.74 | 476,500 | — | — |
| 2024-11-25 | $71.67 | $77.33 | 571,900 | — | — |
| 2024-11-22 | $74.94 | $80.86 | 296,300 | — | — |
| 2024-11-21 | $75.51 | $81.48 | 319,300 | — | — |
| 2024-11-20 | $75.17 | $81.11 | 283,500 | — | — |
| 2024-11-19 | $74.84 | $80.76 | 398,500 | — | — |
| 2024-11-18 | $75.67 | $81.65 | 486,300 | — | — |
| 2024-11-15 | $74.07 | $79.92 | 905,700 | — | — |
| 2024-11-14 | $78.72 | $84.94 | 524,200 | — | — |
| 2024-11-13 | $79.91 | $86.23 | 773,100 | — | — |
| 2024-11-12 | $84.76 | $91.46 | 1,575,000 | — | — |
| 2024-11-11 | $78.70 | $84.92 | 755,400 | — | — |
| 2024-11-08 | $80.53 | $86.89 | 326,000 | — | — |
| 2024-11-07 | $82.51 | $89.03 | 558,900 | — | — |
| 2024-11-06 | $78.95 | $85.19 | 668,300 | — | — |
| 2024-11-05 | $74.45 | $80.33 | 376,600 | — | — |
| 2024-11-04 | $74.32 | $80.19 | 409,000 | — | — |
| 2024-11-01 | $74.21 | $80.08 | 1,044,900 | — | — |
| 2024-10-31 | $79.56 | $85.85 | 277,700 | — | — |
| 2024-10-30 | $82.10 | $88.59 | 273,800 | — | — |
| 2024-10-29 | $83.63 | $90.24 | 503,200 | — | — |
| 2024-10-28 | $79.16 | $85.42 | 329,600 | — | — |
| 2024-10-25 | $77.66 | $83.80 | 233,000 | — | — |
| 2024-10-24 | $77.59 | $83.72 | 432,800 | — | — |
| 2024-10-23 | $78.94 | $85.18 | 404,700 | — | — |
| 2024-10-22 | $80.60 | $86.97 | 167,600 | — | — |
| 2024-10-21 | $82.10 | $88.59 | 257,500 | — | — |
| 2024-10-18 | $82.82 | $89.37 | 342,100 | — | — |
| 2024-10-17 | $82.37 | $88.88 | 372,700 | — | — |
| 2024-10-16 | $81.62 | $88.07 | 372,800 | — | — |
| 2024-10-15 | $82.69 | $89.23 | 866,300 | — | — |
| 2024-10-14 | $87.61 | $94.53 | 498,200 | — | — |
| 2024-10-11 | $84.16 | $90.81 | 442,500 | — | — |
| 2024-10-10 | $79.23 | $85.49 | 495,000 | — | — |
| 2024-10-09 | $80.35 | $86.70 | 609,100 | — | — |
| 2024-10-08 | $81.34 | $87.77 | 772,500 | — | — |
| 2024-10-07 | $81.93 | $88.41 | 440,100 | — | — |
| 2024-10-04 | $80.29 | $86.64 | 340,300 | — | — |
| 2024-10-03 | $79.34 | $85.61 | 307,700 | — | — |
| 2024-10-02 | $78.01 | $84.18 | 310,300 | — | — |
| 2024-10-01 | $76.67 | $82.73 | 614,000 | — | — |
| 2024-09-30 | $79.85 | $86.16 | 516,800 | — | — |
| 2024-09-27 | $82.67 | $89.20 | 755,500 | — | — |
| 2024-09-26 | $85.90 | $92.69 | 1,612,100 | — | — |
| 2024-09-25 | $76.66 | $82.72 | 543,800 | — | — |
| 2024-09-24 | $75.59 | $81.56 | 599,500 | — | — |
| 2024-09-23 | $74.35 | $80.23 | 467,100 | — | — |
| 2024-09-20 | $74.34 | $80.22 | 309,700 | — | — |
| 2024-09-19 | $76.13 | $82.15 | 861,300 | — | — |
| 2024-09-18 | $71.51 | $77.16 | 1,897,300 | — | — |
| 2024-09-17 | $74.89 | $80.81 | 894,200 | — | — |
| 2024-09-16 | $77.51 | $83.64 | 595,800 | — | — |
| 2024-09-13 | $81.13 | $87.54 | 348,200 | — | — |
| 2024-09-12 | $79.16 | $85.42 | 742,100 | — | — |
| 2024-09-11 | $79.33 | $85.60 | 477,700 | — | — |
| 2024-09-10 | $77.72 | $83.86 | 578,200 | — | — |
| 2024-09-09 | $75.97 | $81.97 | 900,800 | — | — |
| 2024-09-06 | $77.88 | $84.04 | 957,900 | — | — |
| 2024-09-05 | $82.91 | $89.46 | 332,400 | — | — |
| 2024-09-04 | $83.56 | $90.16 | 481,300 | — | — |
| 2024-09-03 | $82.16 | $88.65 | 1,010,200 | — | — |
| 2024-08-30 | $91.02 | $98.21 | 757,100 | — | — |
| 2024-08-29 | $93.11 | $100.47 | 357,300 | — | — |
| 2024-08-28 | $92.19 | $99.48 | 408,800 | — | — |
| 2024-08-27 | $94.51 | $101.98 | 434,100 | — | — |
| 2024-08-26 | $91.99 | $99.26 | 498,700 | — | — |
| 2024-08-23 | $97.97 | $105.71 | 338,900 | — | — |
| 2024-08-22 | $96.44 | $104.06 | 398,700 | — | — |
| 2024-08-21 | $98.54 | $106.33 | 351,700 | — | — |
| 2024-08-20 | $97.55 | $105.26 | 283,200 | — | — |
| 2024-08-19 | $98.45 | $106.23 | 310,100 | — | — |
| 2024-08-16 | $99.93 | $107.83 | 811,900 | — | — |
| 2024-08-15 | $101.03 | $109.02 | 704,800 | — | — |
| 2024-08-14 | $93.48 | $100.87 | 702,400 | — | — |
| 2024-08-13 | $93.58 | $100.98 | 428,200 | — | — |
| 2024-08-12 | $91.55 | $98.79 | 483,600 | — | — |
| 2024-08-09 | $92.95 | $100.30 | 893,700 | — | — |
| 2024-08-08 | $90.11 | $97.23 | 748,500 | — | — |
| 2024-08-07 | $85.47 | $92.23 | 681,000 | — | — |
| 2024-08-06 | $85.98 | $92.78 | 664,400 | — | — |
| 2024-08-05 | $86.52 | $93.36 | 1,526,000 | — | — |
| 2024-08-02 | $84.09 | $90.74 | 1,489,600 | — | — |
| 2024-08-01 | $92.02 | $99.29 | 1,471,300 | — | — |
| 2024-07-31 | $105.00 | $113.30 | 1,272,700 | — | — |
| 2024-07-30 | $94.06 | $101.49 | 1,254,700 | — | — |
| 2024-07-29 | $102.51 | $110.61 | 1,190,700 | — | — |
| 2024-07-26 | $100.97 | $108.95 | 908,900 | — | — |
| 2024-07-25 | $100.91 | $108.89 | 1,431,300 | — | — |
| 2024-07-24 | $108.87 | $117.47 | 643,800 | — | — |
| 2024-07-23 | $116.40 | $125.60 | 726,800 | — | — |
| 2024-07-22 | $112.64 | $121.54 | 722,800 | — | — |
| 2024-07-19 | $108.48 | $117.05 | 476,500 | — | — |
| 2024-07-18 | $112.06 | $120.92 | 1,736,500 | — | — |
| 2024-07-17 | $113.47 | $122.44 | 1,319,700 | — | — |
| 2024-07-16 | $128.48 | $138.63 | 579,800 | — | — |
| 2024-07-15 | $131.38 | $141.76 | 362,700 | — | — |
| 2024-07-12 | $129.56 | $139.80 | 433,700 | — | — |
| 2024-07-11 | $129.32 | $139.54 | 947,400 | — | — |
| 2024-07-10 | $136.20 | $146.96 | 528,400 | — | — |
| 2024-07-09 | $136.78 | $147.59 | 540,800 | — | — |
| 2024-07-08 | $137.24 | $148.09 | 783,100 | — | — |
| 2024-07-05 | $132.25 | $142.70 | 707,000 | — | — |
| 2024-07-03 | $129.98 | $140.25 | 212,300 | — | — |
| 2024-07-02 | $127.33 | $137.39 | 275,600 | — | — |
| 2024-07-01 | $127.80 | $137.90 | 472,400 | — | — |
| 2024-06-28 | $125.24 | $135.14 | 669,700 | — | — |
| 2024-06-27 | $123.50 | $133.26 | 894,000 | — | — |
| 2024-06-26 | $117.76 | $127.07 | 660,900 | — | — |
| 2024-06-25 | $115.70 | $124.84 | 590,500 | — | — |
| 2024-06-24 | $111.22 | $120.01 | 1,081,800 | — | — |
| 2024-06-21 | $114.39 | $123.43 | 747,900 | — | — |
| 2024-06-20 | $115.85 | $125.01 | 746,300 | — | — |
| 2024-06-18 | $119.27 | $128.70 | 488,100 | — | — |
| 2024-06-17 | $121.06 | $130.63 | 662,300 | — | — |
| 2024-06-14 | $113.60 | $122.58 | 338,500 | — | — |
| 2024-06-13 | $117.01 | $126.26 | 425,800 | — | — |
| 2024-06-12 | $115.50 | $124.63 | 424,300 | — | — |
| 2024-06-11 | $112.15 | $121.01 | 296,200 | — | — |
| 2024-06-10 | $111.55 | $120.37 | 402,800 | — | — |
| 2024-06-07 | $109.42 | $118.07 | 491,000 | — | — |
| 2024-06-06 | $106.64 | $115.07 | 466,600 | — | — |
| 2024-06-05 | $108.57 | $117.15 | 396,000 | — | — |
| 2024-06-04 | $101.85 | $109.90 | 282,900 | — | — |
| 2024-06-03 | $101.76 | $109.80 | 499,300 | — | — |
| 2024-05-31 | $102.41 | $110.50 | 700,600 | — | — |
| 2024-05-30 | $105.36 | $113.69 | 344,000 | — | — |
| 2024-05-29 | $108.55 | $117.13 | 588,800 | — | — |
| 2024-05-28 | $107.92 | $116.45 | 347,900 | — | — |
| 2024-05-24 | $105.85 | $114.22 | 299,600 | — | — |
| 2024-05-23 | $104.21 | $112.45 | 455,100 | — | — |
| 2024-05-22 | $102.88 | $111.01 | 620,900 | — | — |
| 2024-05-21 | $100.85 | $108.82 | 350,300 | — | — |
| 2024-05-20 | $99.85 | $107.74 | 315,700 | — | — |
| 2024-05-17 | $97.10 | $104.77 | 223,700 | — | — |
| 2024-05-16 | $97.64 | $105.36 | 523,900 | — | — |
| 2024-05-15 | $100.39 | $108.32 | 1,004,500 | — | — |
| 2024-05-14 | $94.11 | $101.55 | 361,300 | — | — |
| 2024-05-13 | $92.87 | $100.21 | 517,000 | — | — |
| 2024-05-10 | $90.46 | $97.61 | 409,700 | — | — |
| 2024-05-09 | $91.62 | $98.86 | 1,270,900 | — | — |
| 2024-05-08 | $84.37 | $91.04 | 543,300 | — | — |
| 2024-05-07 | $84.42 | $91.09 | 601,800 | — | — |
| 2024-05-06 | $84.47 | $91.15 | 455,200 | — | — |
| 2024-05-03 | $83.28 | $89.86 | 211,300 | — | — |
| 2024-05-02 | $80.02 | $86.34 | 453,000 | — | — |
| 2024-05-01 | $78.88 | $85.11 | 309,100 | — | — |
| 2024-04-30 | $80.97 | $87.37 | 127,000 | — | — |
| 2024-04-29 | $82.70 | $89.24 | 155,400 | — | — |
| 2024-04-26 | $82.16 | $88.65 | 256,900 | — | — |
| 2024-04-25 | $78.86 | $85.09 | 259,800 | — | — |
| 2024-04-24 | $77.46 | $83.58 | 287,000 | — | — |
| 2024-04-23 | $76.67 | $82.73 | 153,300 | — | — |
| 2024-04-22 | $75.87 | $81.87 | 411,100 | — | — |
| 2024-04-19 | $74.68 | $80.58 | 643,800 | — | — |
| 2024-04-18 | $79.17 | $85.43 | 348,100 | — | — |
| 2024-04-17 | $80.36 | $86.71 | 290,800 | — | — |
| 2024-04-16 | $83.51 | $90.11 | 389,600 | — | — |
| 2024-04-15 | $78.46 | $84.66 | 377,400 | — | — |
| 2024-04-12 | $78.53 | $84.74 | 299,000 | — | — |
| 2024-04-11 | $80.99 | $87.39 | 191,800 | — | — |
| 2024-04-10 | $80.14 | $86.47 | 344,300 | — | — |
| 2024-04-09 | $80.08 | $86.41 | 289,600 | — | — |
| 2024-04-08 | $79.95 | $86.27 | 264,500 | — | — |
| 2024-04-05 | $78.39 | $84.59 | 429,400 | — | — |
| 2024-04-04 | $77.75 | $83.90 | 444,800 | — | — |
| 2024-04-03 | $81.92 | $88.39 | 350,600 | — | — |
| 2024-04-02 | $82.23 | $87.29 | 309,600 | — | — |
| 2024-04-01 | $83.92 | $89.09 | 429,600 | — | — |
| 2024-03-28 | $83.77 | $88.93 | 435,300 | — | — |
| 2024-03-27 | $87.05 | $92.41 | 435,100 | — | — |
| 2024-03-26 | $89.26 | $94.76 | 562,800 | — | — |
| 2024-03-25 | $87.52 | $92.91 | 514,500 | — | — |
| 2024-03-22 | $85.10 | $90.34 | 289,900 | — | — |
| 2024-03-21 | $83.27 | $88.40 | 439,800 | — | — |
| 2024-03-20 | $81.20 | $86.20 | 226,800 | — | — |
| 2024-03-19 | $77.87 | $82.67 | 241,300 | — | — |
| 2024-03-18 | $78.86 | $83.72 | 355,000 | — | — |
| 2024-03-15 | $76.14 | $80.83 | 339,900 | — | — |
| 2024-03-14 | $76.09 | $80.78 | 341,200 | — | — |
| 2024-03-13 | $76.08 | $80.77 | 365,100 | — | — |
| 2024-03-12 | $75.49 | $80.14 | 269,900 | — | — |
| 2024-03-11 | $75.20 | $79.83 | 928,000 | — | — |
| 2024-03-08 | $77.34 | $82.10 | 666,400 | — | — |
| 2024-03-07 | $84.31 | $89.50 | 474,200 | — | — |
| 2024-03-06 | $80.95 | $85.94 | 214,400 | — | — |
| 2024-03-05 | $79.55 | $84.45 | 465,400 | — | — |
| 2024-03-04 | $84.20 | $89.39 | 549,200 | — | — |
| 2024-03-01 | $81.74 | $86.77 | 440,600 | — | — |
| 2024-02-29 | $79.59 | $84.49 | 268,800 | — | — |
| 2024-02-28 | $80.59 | $85.55 | 311,700 | — | — |
| 2024-02-27 | $80.51 | $85.47 | 448,500 | — | — |
| 2024-02-26 | $80.38 | $85.33 | 712,400 | — | — |
| 2024-02-23 | $77.79 | $82.58 | 589,800 | — | — |
| 2024-02-22 | $83.02 | $88.13 | 685,800 | — | — |
| 2024-02-21 | $76.84 | $81.57 | 910,200 | — | — |
| 2024-02-20 | $82.07 | $87.12 | 1,059,800 | — | — |
| 2024-02-16 | $87.77 | $93.18 | 840,600 | — | — |
| 2024-02-15 | $84.74 | $89.96 | 427,600 | — | — |
| 2024-02-14 | $83.34 | $88.47 | 525,700 | — | — |
| 2024-02-13 | $78.46 | $83.29 | 399,300 | — | — |
| 2024-02-12 | $80.38 | $85.33 | 368,100 | — | — |
| 2024-02-09 | $81.52 | $86.54 | 252,900 | — | — |
| 2024-02-08 | $79.19 | $84.07 | 418,000 | — | — |
| 2024-02-07 | $77.97 | $82.77 | 239,700 | — | — |
| 2024-02-06 | $77.88 | $82.68 | 556,200 | — | — |
| 2024-02-05 | $81.35 | $86.36 | 317,600 | — | — |
| 2024-02-02 | $80.55 | $85.51 | 169,200 | — | — |
| 2024-02-01 | $79.64 | $84.54 | 163,800 | — | — |
| 2024-01-31 | $77.84 | $82.63 | 325,100 | — | — |
| 2024-01-30 | $79.79 | $84.70 | 195,300 | — | — |
| 2024-01-29 | $80.29 | $85.23 | 173,100 | — | — |
| 2024-01-26 | $79.10 | $83.97 | 409,000 | — | — |
| 2024-01-25 | $80.80 | $85.78 | 805,900 | — | — |
| 2024-01-24 | $78.86 | $83.72 | 478,200 | — | — |
| 2024-01-23 | $78.37 | $83.20 | 235,700 | — | — |
| 2024-01-22 | $78.81 | $83.66 | 330,100 | — | — |
| 2024-01-19 | $78.71 | $83.56 | 650,900 | — | — |
| 2024-01-18 | $76.35 | $81.05 | 560,200 | — | — |
| 2024-01-17 | $73.41 | $77.93 | 338,600 | — | — |
| 2024-01-16 | $74.03 | $78.59 | 605,800 | — | — |
| 2024-01-12 | $70.96 | $75.33 | 147,400 | — | — |
| 2024-01-11 | $71.86 | $76.29 | 308,200 | — | — |
| 2024-01-10 | $69.72 | $74.01 | 719,300 | — | — |
| 2024-01-09 | $71.87 | $76.30 | 960,300 | — | — |
| 2024-01-08 | $68.75 | $72.98 | 242,200 | — | — |
| 2024-01-05 | $67.93 | $72.11 | 291,900 | — | — |
| 2024-01-04 | $68.62 | $72.85 | 453,600 | — | — |
| 2024-01-03 | $67.02 | $71.15 | 324,300 | — | — |
| 2024-01-02 | $67.46 | $71.61 | 506,100 | — | — |