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
- 1983-09-14 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 | $80.61 | $124.10 | 447,700 | — | — |
| 2024-12-30 | $78.86 | $121.41 | 619,500 | — | — |
| 2024-12-27 | $80.96 | $124.64 | 520,600 | — | — |
| 2024-12-26 | $81.97 | $126.19 | 497,100 | — | — |
| 2024-12-24 | $81.39 | $125.30 | 340,800 | — | — |
| 2024-12-23 | $81.42 | $125.35 | 845,100 | — | — |
| 2024-12-20 | $80.98 | $124.67 | 1,411,900 | — | — |
| 2024-12-19 | $80.94 | $124.61 | 691,900 | — | — |
| 2024-12-18 | $83.48 | $128.52 | 687,800 | — | — |
| 2024-12-17 | $89.17 | $137.28 | 516,200 | — | — |
| 2024-12-16 | $90.79 | $139.77 | 649,300 | — | — |
| 2024-12-13 | $92.19 | $141.93 | 431,900 | — | — |
| 2024-12-12 | $96.09 | $147.93 | 465,500 | — | — |
| 2024-12-11 | $99.14 | $152.63 | 537,600 | — | — |
| 2024-12-10 | $100.49 | $154.71 | 670,700 | — | — |
| 2024-12-09 | $100.21 | $154.28 | 385,500 | — | — |
| 2024-12-06 | $102.46 | $157.74 | 446,200 | — | — |
| 2024-12-05 | $98.76 | $152.04 | 360,300 | — | — |
| 2024-12-04 | $101.47 | $156.22 | 518,500 | — | — |
| 2024-12-03 | $102.89 | $158.40 | 869,500 | — | — |
| 2024-12-02 | $105.93 | $163.08 | 804,700 | — | — |
| 2024-11-29 | $109.07 | $167.92 | 227,200 | — | — |
| 2024-11-27 | $108.84 | $167.56 | 329,900 | — | — |
| 2024-11-26 | $107.37 | $165.30 | 365,200 | — | — |
| 2024-11-25 | $108.81 | $167.52 | 1,021,800 | — | — |
| 2024-11-22 | $102.67 | $158.06 | 545,900 | — | — |
| 2024-11-21 | $101.64 | $156.48 | 506,500 | — | — |
| 2024-11-20 | $99.06 | $152.51 | 569,400 | — | — |
| 2024-11-19 | $100.06 | $154.04 | 399,000 | — | — |
| 2024-11-18 | $100.94 | $155.40 | 581,500 | — | — |
| 2024-11-15 | $100.25 | $154.34 | 595,000 | — | — |
| 2024-11-14 | $106.56 | $164.05 | 1,107,600 | — | — |
| 2024-11-13 | $105.63 | $162.62 | 1,015,000 | — | — |
| 2024-11-12 | $99.20 | $152.72 | 770,600 | — | — |
| 2024-11-11 | $96.83 | $149.07 | 514,000 | — | — |
| 2024-11-08 | $92.95 | $143.10 | 623,700 | — | — |
| 2024-11-07 | $94.79 | $145.93 | 902,700 | — | — |
| 2024-11-06 | $96.43 | $148.46 | 983,500 | — | — |
| 2024-11-05 | $88.51 | $136.26 | 665,000 | — | — |
| 2024-11-04 | $90.27 | $138.97 | 1,008,100 | — | — |
| 2024-11-01 | $92.06 | $141.73 | 2,490,700 | — | — |
| 2024-10-31 | $83.00 | $127.78 | 824,400 | — | — |
| 2024-10-30 | $85.94 | $132.31 | 606,000 | — | — |
| 2024-10-29 | $87.10 | $134.09 | 853,200 | — | — |
| 2024-10-28 | $85.44 | $131.54 | 917,700 | — | — |
| 2024-10-25 | $82.36 | $126.80 | 664,700 | — | — |
| 2024-10-24 | $83.57 | $128.66 | 1,056,400 | — | — |
| 2024-10-23 | $78.55 | $120.93 | 427,000 | — | — |
| 2024-10-22 | $79.65 | $122.62 | 494,900 | — | — |
| 2024-10-21 | $79.47 | $122.35 | 565,400 | — | — |
| 2024-10-18 | $81.05 | $124.78 | 583,300 | — | — |
| 2024-10-17 | $80.26 | $123.56 | 660,400 | — | — |
| 2024-10-16 | $82.13 | $126.44 | 1,075,300 | — | — |
| 2024-10-15 | $77.47 | $119.27 | 1,330,100 | — | — |
| 2024-10-14 | $80.93 | $124.59 | 654,600 | — | — |
| 2024-10-11 | $83.04 | $127.84 | 793,400 | — | — |
| 2024-10-10 | $84.40 | $129.94 | 748,700 | — | — |
| 2024-10-09 | $87.65 | $134.94 | 444,400 | — | — |
| 2024-10-08 | $87.76 | $135.11 | 305,000 | — | — |
| 2024-10-07 | $89.03 | $137.06 | 416,900 | — | — |
| 2024-10-04 | $88.35 | $136.02 | 523,500 | — | — |
| 2024-10-03 | $83.86 | $129.10 | 361,100 | — | — |
| 2024-10-02 | $86.67 | $133.43 | 461,800 | — | — |
| 2024-10-01 | $85.85 | $132.17 | 474,600 | — | — |
| 2024-09-30 | $87.59 | $134.85 | 386,600 | — | — |
| 2024-09-27 | $87.59 | $134.85 | 815,800 | — | — |
| 2024-09-26 | $85.62 | $131.81 | 655,700 | — | — |
| 2024-09-25 | $82.35 | $126.78 | 679,500 | — | — |
| 2024-09-24 | $87.16 | $134.18 | 417,600 | — | — |
| 2024-09-23 | $86.53 | $133.21 | 448,900 | — | — |
| 2024-09-20 | $85.90 | $132.25 | 838,300 | — | — |
| 2024-09-19 | $87.23 | $134.29 | 681,900 | — | — |
| 2024-09-18 | $85.08 | $130.98 | 1,061,400 | — | — |
| 2024-09-17 | $83.09 | $127.92 | 759,700 | — | — |
| 2024-09-16 | $79.13 | $121.82 | 754,500 | — | — |
| 2024-09-13 | $76.36 | $117.56 | 664,200 | — | — |
| 2024-09-12 | $70.27 | $108.18 | 460,400 | — | — |
| 2024-09-11 | $69.11 | $106.40 | 644,300 | — | — |
| 2024-09-10 | $67.43 | $103.81 | 749,700 | — | — |
| 2024-09-09 | $69.69 | $107.29 | 852,500 | — | — |
| 2024-09-06 | $69.16 | $106.47 | 587,100 | — | — |
| 2024-09-05 | $71.19 | $109.60 | 835,400 | — | — |
| 2024-09-04 | $74.52 | $114.73 | 743,600 | — | — |
| 2024-09-03 | $75.31 | $115.94 | 972,700 | — | — |
| 2024-08-30 | $81.99 | $126.23 | 322,300 | — | — |
| 2024-08-29 | $82.64 | $127.23 | 324,600 | — | — |
| 2024-08-28 | $81.33 | $125.21 | 675,200 | — | — |
| 2024-08-27 | $86.24 | $132.77 | 526,600 | — | — |
| 2024-08-26 | $89.03 | $137.06 | 367,600 | — | — |
| 2024-08-23 | $87.92 | $135.35 | 446,100 | — | — |
| 2024-08-22 | $84.89 | $130.69 | 432,400 | — | — |
| 2024-08-21 | $91.24 | $140.47 | 279,000 | — | — |
| 2024-08-20 | $88.98 | $136.99 | 179,300 | — | — |
| 2024-08-19 | $88.89 | $136.85 | 297,500 | — | — |
| 2024-08-16 | $87.50 | $134.71 | 230,300 | — | — |
| 2024-08-15 | $87.73 | $135.06 | 335,300 | — | — |
| 2024-08-14 | $84.32 | $129.81 | 447,000 | — | — |
| 2024-08-13 | $84.63 | $130.29 | 396,400 | — | — |
| 2024-08-12 | $83.11 | $127.95 | 695,200 | — | — |
| 2024-08-09 | $86.96 | $133.88 | 455,000 | — | — |
| 2024-08-08 | $89.29 | $137.46 | 1,496,400 | — | — |
| 2024-08-07 | $86.93 | $133.83 | 1,790,100 | — | — |
| 2024-08-06 | $86.27 | $132.81 | 1,355,700 | — | — |
| 2024-08-05 | $83.96 | $129.26 | 1,255,000 | — | — |
| 2024-08-02 | $84.44 | $130.00 | 1,137,900 | — | — |
| 2024-08-01 | $94.50 | $145.48 | 573,600 | — | — |
| 2024-07-31 | $101.01 | $155.51 | 472,400 | — | — |
| 2024-07-30 | $98.62 | $151.83 | 594,900 | — | — |
| 2024-07-29 | $100.78 | $155.15 | 530,000 | — | — |
| 2024-07-26 | $104.74 | $161.25 | 340,000 | — | — |
| 2024-07-25 | $101.59 | $156.40 | 501,500 | — | — |
| 2024-07-24 | $97.28 | $149.76 | 535,000 | — | — |
| 2024-07-23 | $104.53 | $160.93 | 238,500 | — | — |
| 2024-07-22 | $105.76 | $162.82 | 513,500 | — | — |
| 2024-07-19 | $101.85 | $156.80 | 465,300 | — | — |
| 2024-07-18 | $109.15 | $168.04 | 291,800 | — | — |
| 2024-07-17 | $112.13 | $172.63 | 498,900 | — | — |
| 2024-07-16 | $110.92 | $170.76 | 376,800 | — | — |
| 2024-07-15 | $108.13 | $166.47 | 529,700 | — | — |
| 2024-07-12 | $107.43 | $165.39 | 636,300 | — | — |
| 2024-07-11 | $103.68 | $159.62 | 789,200 | — | — |
| 2024-07-10 | $99.01 | $152.43 | 615,500 | — | — |
| 2024-07-09 | $102.03 | $157.08 | 674,600 | — | — |
| 2024-07-08 | $102.02 | $157.06 | 836,400 | — | — |
| 2024-07-05 | $105.15 | $161.88 | 416,700 | — | — |
| 2024-07-03 | $107.28 | $165.16 | 347,800 | — | — |
| 2024-07-02 | $105.03 | $161.70 | 433,300 | — | — |
| 2024-07-01 | $101.28 | $155.92 | 521,000 | — | — |
| 2024-06-28 | $104.52 | $160.91 | 727,200 | — | — |
| 2024-06-27 | $105.66 | $162.67 | 1,091,000 | — | — |
| 2024-06-26 | $108.06 | $166.36 | 535,200 | — | — |
| 2024-06-25 | $110.81 | $170.59 | 664,800 | — | — |
| 2024-06-24 | $112.50 | $173.20 | 624,700 | — | — |
| 2024-06-21 | $112.38 | $173.01 | 772,300 | — | — |
| 2024-06-20 | $111.77 | $172.07 | 1,134,300 | — | — |
| 2024-06-18 | $104.41 | $160.74 | 470,200 | — | — |
| 2024-06-17 | $105.53 | $162.47 | 351,600 | — | — |
| 2024-06-14 | $105.25 | $162.03 | 655,200 | — | — |
| 2024-06-13 | $108.21 | $166.59 | 330,100 | — | — |
| 2024-06-12 | $111.60 | $171.81 | 950,300 | — | — |
| 2024-06-11 | $104.26 | $160.51 | 524,000 | — | — |
| 2024-06-10 | $106.98 | $164.70 | 493,400 | — | — |
| 2024-06-07 | $108.21 | $166.59 | 295,300 | — | — |
| 2024-06-06 | $108.23 | $166.62 | 410,400 | — | — |
| 2024-06-05 | $110.98 | $170.86 | 262,800 | — | — |
| 2024-06-04 | $109.19 | $168.10 | 403,600 | — | — |
| 2024-06-03 | $113.04 | $174.03 | 356,500 | — | — |
| 2024-05-31 | $113.73 | $175.09 | 406,400 | — | — |
| 2024-05-30 | $111.11 | $171.06 | 307,400 | — | — |
| 2024-05-29 | $109.26 | $168.21 | 558,700 | — | — |
| 2024-05-28 | $111.24 | $171.26 | 429,600 | — | — |
| 2024-05-24 | $111.91 | $172.29 | 366,800 | — | — |
| 2024-05-23 | $109.86 | $169.13 | 397,200 | — | — |
| 2024-05-22 | $113.65 | $174.97 | 364,300 | — | — |
| 2024-05-21 | $113.85 | $175.27 | 611,600 | — | — |
| 2024-05-20 | $118.27 | $182.08 | 781,600 | — | — |
| 2024-05-17 | $118.31 | $182.14 | 843,300 | — | — |
| 2024-05-16 | $121.82 | $187.54 | 371,900 | — | — |
| 2024-05-15 | $121.95 | $187.74 | 552,600 | — | — |
| 2024-05-14 | $127.91 | $196.92 | 811,800 | — | — |
| 2024-05-13 | $123.54 | $190.19 | 1,429,200 | — | — |
| 2024-05-10 | $119.36 | $183.76 | 431,700 | — | — |
| 2024-05-09 | $120.21 | $185.07 | 427,900 | — | — |
| 2024-05-08 | $120.44 | $185.42 | 727,000 | — | — |
| 2024-05-07 | $121.61 | $187.22 | 731,900 | — | — |
| 2024-05-06 | $121.48 | $187.02 | 953,800 | — | — |
| 2024-05-03 | $115.60 | $177.97 | 1,058,900 | — | — |
| 2024-05-02 | $113.77 | $175.15 | 2,401,300 | — | — |
| 2024-05-01 | $94.75 | $145.87 | 916,000 | — | — |
| 2024-04-30 | $95.45 | $146.95 | 1,246,600 | — | — |
| 2024-04-29 | $103.56 | $159.43 | 626,200 | — | — |
| 2024-04-26 | $100.75 | $155.11 | 737,700 | — | — |
| 2024-04-25 | $99.57 | $153.29 | 1,658,200 | — | — |
| 2024-04-24 | $103.30 | $159.03 | 467,000 | — | — |
| 2024-04-23 | $102.62 | $157.99 | 564,200 | — | — |
| 2024-04-22 | $102.09 | $157.17 | 635,200 | — | — |
| 2024-04-19 | $101.65 | $156.49 | 758,400 | — | — |
| 2024-04-18 | $102.00 | $157.03 | 929,700 | — | — |
| 2024-04-17 | $105.35 | $162.19 | 681,300 | — | — |
| 2024-04-16 | $108.47 | $166.99 | 943,400 | — | — |
| 2024-04-15 | $111.91 | $172.29 | 766,400 | — | — |
| 2024-04-12 | $114.73 | $176.63 | 905,100 | — | — |
| 2024-04-11 | $121.04 | $186.34 | 1,319,900 | — | — |
| 2024-04-10 | $119.94 | $184.65 | 489,900 | — | — |
| 2024-04-09 | $123.56 | $190.22 | 344,100 | — | — |
| 2024-04-08 | $121.96 | $187.76 | 721,700 | — | — |
| 2024-04-05 | $121.42 | $186.93 | 948,800 | — | — |
| 2024-04-04 | $120.30 | $185.20 | 819,100 | — | — |
| 2024-04-03 | $121.11 | $186.45 | 531,600 | — | — |
| 2024-04-02 | $122.25 | $188.21 | 462,700 | — | — |
| 2024-04-01 | $125.78 | $193.64 | 1,142,500 | — | — |
| 2024-03-28 | $122.46 | $188.53 | 1,762,900 | — | — |
| 2024-03-27 | $123.23 | $189.72 | 711,100 | — | — |
| 2024-03-26 | $118.53 | $182.48 | 554,900 | — | — |
| 2024-03-25 | $118.47 | $182.39 | 624,800 | — | — |
| 2024-03-22 | $113.47 | $174.69 | 455,300 | — | — |
| 2024-03-21 | $115.25 | $177.43 | 353,500 | — | — |
| 2024-03-20 | $116.60 | $179.51 | 681,700 | — | — |
| 2024-03-19 | $115.71 | $178.14 | 1,051,400 | — | — |
| 2024-03-18 | $108.12 | $166.45 | 666,600 | — | — |
| 2024-03-15 | $107.70 | $165.81 | 845,000 | — | — |
| 2024-03-14 | $107.55 | $165.58 | 476,600 | — | — |
| 2024-03-13 | $113.10 | $174.12 | 518,600 | — | — |
| 2024-03-12 | $113.11 | $174.14 | 403,700 | — | — |
| 2024-03-11 | $111.76 | $172.06 | 423,400 | — | — |
| 2024-03-08 | $111.96 | $172.37 | 1,248,100 | — | — |
| 2024-03-07 | $111.49 | $171.64 | 1,005,300 | — | — |
| 2024-03-06 | $105.17 | $161.91 | 605,600 | — | — |
| 2024-03-05 | $105.34 | $162.17 | 792,600 | — | — |
| 2024-03-04 | $106.45 | $163.88 | 630,200 | — | — |
| 2024-03-01 | $110.52 | $170.15 | 1,151,200 | — | — |
| 2024-02-29 | $108.04 | $166.33 | 1,274,400 | — | — |
| 2024-02-28 | $107.93 | $166.16 | 603,300 | — | — |
| 2024-02-27 | $107.02 | $164.76 | 775,900 | — | — |
| 2024-02-26 | $107.19 | $165.02 | 1,478,800 | — | — |
| 2024-02-23 | $105.04 | $161.71 | 1,757,800 | — | — |
| 2024-02-22 | $100.05 | $154.03 | 1,040,000 | — | — |
| 2024-02-21 | $101.14 | $155.71 | 1,458,200 | — | — |
| 2024-02-20 | $106.25 | $163.57 | 1,379,500 | — | — |
| 2024-02-16 | $112.25 | $172.81 | 1,523,000 | — | — |
| 2024-02-15 | $121.08 | $186.41 | 1,908,500 | — | — |
| 2024-02-14 | $119.91 | $184.60 | 3,292,700 | — | — |
| 2024-02-13 | $129.81 | $199.85 | 4,304,200 | — | — |
| 2024-02-12 | $168.36 | $259.19 | 1,391,700 | — | — |
| 2024-02-09 | $168.88 | $259.99 | 465,000 | — | — |
| 2024-02-08 | $166.14 | $255.78 | 295,300 | — | — |
| 2024-02-07 | $166.41 | $256.19 | 676,500 | — | — |
| 2024-02-06 | $165.23 | $254.38 | 635,800 | — | — |
| 2024-02-05 | $155.89 | $240.00 | 595,900 | — | — |
| 2024-02-02 | $161.63 | $248.83 | 459,100 | — | — |
| 2024-02-01 | $162.75 | $250.56 | 363,200 | — | — |
| 2024-01-31 | $163.71 | $252.04 | 390,400 | — | — |
| 2024-01-30 | $171.00 | $263.26 | 684,900 | — | — |
| 2024-01-29 | $175.46 | $270.12 | 495,100 | — | — |
| 2024-01-26 | $174.19 | $268.17 | 338,800 | — | — |
| 2024-01-25 | $173.41 | $266.97 | 703,200 | — | — |
| 2024-01-24 | $166.90 | $256.95 | 268,200 | — | — |
| 2024-01-23 | $167.95 | $258.56 | 407,800 | — | — |
| 2024-01-22 | $169.72 | $261.29 | 567,800 | — | — |
| 2024-01-19 | $164.19 | $252.77 | 570,900 | — | — |
| 2024-01-18 | $163.64 | $251.93 | 491,600 | — | — |
| 2024-01-17 | $159.44 | $245.46 | 523,600 | — | — |
| 2024-01-16 | $159.33 | $245.29 | 776,600 | — | — |
| 2024-01-12 | $160.51 | $247.11 | 479,700 | — | — |
| 2024-01-11 | $166.47 | $256.28 | 893,200 | — | — |
| 2024-01-10 | $168.94 | $260.09 | 214,200 | — | — |
| 2024-01-09 | $170.21 | $262.04 | 375,100 | — | — |
| 2024-01-08 | $170.83 | $263.00 | 346,900 | — | — |
| 2024-01-05 | $166.04 | $255.62 | 331,200 | — | — |
| 2024-01-04 | $165.98 | $255.53 | 501,900 | — | — |
| 2024-01-03 | $167.09 | $257.24 | 753,000 | — | — |
| 2024-01-02 | $175.65 | $270.42 | 466,600 | — | — |