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
- 1980-03-17 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 | $59.34 | $132.69 | 252,315 | — | — |
| 2024-12-30 | $59.55 | $133.16 | 524,370 | — | — |
| 2024-12-27 | $59.83 | $133.78 | 314,685 | — | — |
| 2024-12-26 | $60.56 | $135.42 | 270,900 | — | — |
| 2024-12-24 | $60.30 | $134.82 | 116,865 | — | — |
| 2024-12-23 | $59.77 | $133.65 | 337,155 | — | — |
| 2024-12-20 | $60.03 | $134.22 | 1,694,700 | — | — |
| 2024-12-19 | $59.90 | $133.93 | 860,685 | — | — |
| 2024-12-18 | $60.83 | $136.01 | 698,355 | — | — |
| 2024-12-17 | $63.53 | $142.06 | 641,865 | — | — |
| 2024-12-16 | $64.58 | $144.40 | 398,160 | — | — |
| 2024-12-13 | $64.31 | $143.81 | 403,200 | — | — |
| 2024-12-12 | $64.44 | $144.08 | 382,725 | — | — |
| 2024-12-11 | $65.08 | $145.51 | 388,710 | — | — |
| 2024-12-10 | $65.08 | $145.51 | 536,130 | — | — |
| 2024-12-09 | $64.78 | $144.85 | 484,785 | — | — |
| 2024-12-06 | $65.48 | $146.40 | 444,045 | — | — |
| 2024-12-05 | $65.47 | $146.38 | 552,405 | — | — |
| 2024-12-04 | $65.82 | $147.17 | 501,375 | — | — |
| 2024-12-03 | $65.48 | $146.40 | 453,180 | — | — |
| 2024-12-02 | $66.35 | $147.81 | 489,951 | — | — |
| 2024-11-29 | $66.89 | $149.02 | 283,122 | — | — |
| 2024-11-27 | $67.01 | $149.28 | 569,331 | — | — |
| 2024-11-26 | $67.08 | $149.45 | 544,635 | — | — |
| 2024-11-25 | $67.45 | $150.25 | 938,338 | — | — |
| 2024-11-22 | $66.85 | $148.92 | 648,491 | — | — |
| 2024-11-21 | $65.13 | $145.10 | 384,111 | — | — |
| 2024-11-20 | $64.37 | $143.40 | 484,439 | — | — |
| 2024-11-19 | $64.94 | $144.68 | 490,061 | — | — |
| 2024-11-18 | $65.41 | $145.71 | 516,742 | — | — |
| 2024-11-15 | $64.92 | $144.62 | 613,211 | — | — |
| 2024-11-14 | $65.04 | $144.90 | 483,446 | — | — |
| 2024-11-13 | $65.28 | $145.42 | 499,212 | — | — |
| 2024-11-12 | $65.54 | $146.01 | 572,639 | — | — |
| 2024-11-11 | $65.25 | $145.36 | 619,054 | — | — |
| 2024-11-08 | $62.99 | $140.33 | 617,400 | — | — |
| 2024-11-07 | $61.65 | $137.34 | 906,476 | — | — |
| 2024-11-06 | $63.46 | $141.36 | 1,437,881 | — | — |
| 2024-11-05 | $57.42 | $127.93 | 328,325 | — | — |
| 2024-11-04 | $56.69 | $126.29 | 494,582 | — | — |
| 2024-11-01 | $56.83 | $126.59 | 669,107 | — | — |
| 2024-10-31 | $56.69 | $126.29 | 795,344 | — | — |
| 2024-10-30 | $57.67 | $128.47 | 556,432 | — | — |
| 2024-10-29 | $56.64 | $126.19 | 698,213 | — | — |
| 2024-10-28 | $56.49 | $125.85 | 504,063 | — | — |
| 2024-10-25 | $55.51 | $123.66 | 595,019 | — | — |
| 2024-10-24 | $55.81 | $124.33 | 730,076 | — | — |
| 2024-10-23 | $56.15 | $125.08 | 695,347 | — | — |
| 2024-10-22 | $55.95 | $124.65 | 812,653 | — | — |
| 2024-10-21 | $55.65 | $123.97 | 1,052,116 | — | — |
| 2024-10-18 | $55.58 | $123.82 | 635,261 | — | — |
| 2024-10-17 | $55.43 | $123.48 | 885,749 | — | — |
| 2024-10-16 | $55.93 | $124.59 | 1,021,687 | — | — |
| 2024-10-15 | $55.43 | $123.48 | 679,912 | — | — |
| 2024-10-14 | $54.68 | $121.82 | 488,297 | — | — |
| 2024-10-11 | $54.33 | $121.04 | 559,409 | — | — |
| 2024-10-10 | $52.93 | $117.92 | 517,073 | — | — |
| 2024-10-09 | $52.93 | $117.92 | 609,352 | — | — |
| 2024-10-08 | $52.38 | $116.69 | 714,861 | — | — |
| 2024-10-07 | $52.53 | $117.01 | 680,463 | — | — |
| 2024-10-04 | $53.08 | $118.25 | 606,926 | — | — |
| 2024-10-03 | $51.82 | $115.44 | 475,398 | — | — |
| 2024-10-02 | $51.74 | $115.26 | 737,242 | — | — |
| 2024-10-01 | $52.09 | $116.04 | 919,816 | — | — |
| 2024-09-30 | $53.88 | $120.03 | 837,569 | — | — |
| 2024-09-27 | $54.27 | $120.89 | 511,450 | — | — |
| 2024-09-26 | $54.47 | $121.34 | 511,670 | — | — |
| 2024-09-25 | $54.20 | $120.73 | 517,514 | — | — |
| 2024-09-24 | $55.08 | $122.71 | 455,884 | — | — |
| 2024-09-23 | $56.09 | $124.96 | 518,175 | — | — |
| 2024-09-20 | $56.15 | $125.08 | 1,501,164 | — | — |
| 2024-09-19 | $57.80 | $128.77 | 599,540 | — | — |
| 2024-09-18 | $56.59 | $126.07 | 784,870 | — | — |
| 2024-09-17 | $56.48 | $125.82 | 421,376 | — | — |
| 2024-09-16 | $56.47 | $125.80 | 495,684 | — | — |
| 2024-09-13 | $56.22 | $125.24 | 637,135 | — | — |
| 2024-09-12 | $55.20 | $122.98 | 435,377 | — | — |
| 2024-09-11 | $55.02 | $122.57 | 572,418 | — | — |
| 2024-09-10 | $55.59 | $123.84 | 637,576 | — | — |
| 2024-09-09 | $56.00 | $124.75 | 779,909 | — | — |
| 2024-09-06 | $55.55 | $123.74 | 431,849 | — | — |
| 2024-09-05 | $56.51 | $125.89 | 393,262 | — | — |
| 2024-09-04 | $57.41 | $127.36 | 387,198 | — | — |
| 2024-09-03 | $57.76 | $128.13 | 617,180 | — | — |
| 2024-08-30 | $58.01 | $128.69 | 481,352 | — | — |
| 2024-08-29 | $57.40 | $127.32 | 746,172 | — | — |
| 2024-08-28 | $57.61 | $127.80 | 2,521,638 | — | — |
| 2024-08-27 | $57.08 | $126.62 | 299,660 | — | — |
| 2024-08-26 | $57.13 | $126.74 | 426,557 | — | — |
| 2024-08-23 | $57.58 | $127.72 | 630,189 | — | — |
| 2024-08-22 | $56.51 | $125.35 | 449,269 | — | — |
| 2024-08-21 | $56.30 | $124.89 | 498,330 | — | — |
| 2024-08-20 | $55.76 | $123.70 | 413,548 | — | — |
| 2024-08-19 | $56.50 | $125.33 | 321,269 | — | — |
| 2024-08-16 | $56.20 | $124.66 | 695,347 | — | — |
| 2024-08-15 | $55.41 | $122.91 | 633,827 | — | — |
| 2024-08-14 | $54.60 | $121.12 | 346,075 | — | — |
| 2024-08-13 | $54.88 | $121.75 | 637,355 | — | — |
| 2024-08-12 | $54.45 | $120.78 | 427,550 | — | — |
| 2024-08-09 | $54.83 | $121.63 | 330,530 | — | — |
| 2024-08-08 | $54.87 | $121.71 | 408,587 | — | — |
| 2024-08-07 | $54.29 | $120.42 | 385,434 | — | — |
| 2024-08-06 | $54.47 | $120.82 | 533,169 | — | — |
| 2024-08-05 | $53.77 | $119.27 | 574,623 | — | — |
| 2024-08-02 | $55.33 | $122.73 | 758,741 | — | — |
| 2024-08-01 | $56.98 | $126.39 | 684,542 | — | — |
| 2024-07-31 | $58.69 | $130.20 | 1,166,114 | — | — |
| 2024-07-30 | $58.88 | $130.60 | 532,838 | — | — |
| 2024-07-29 | $58.96 | $130.78 | 937,897 | — | — |
| 2024-07-26 | $59.03 | $130.94 | 770,317 | — | — |
| 2024-07-25 | $58.27 | $129.25 | 918,052 | — | — |
| 2024-07-24 | $57.77 | $128.15 | 914,303 | — | — |
| 2024-07-23 | $58.05 | $128.77 | 694,134 | — | — |
| 2024-07-22 | $57.85 | $128.33 | 1,034,145 | — | — |
| 2024-07-19 | $57.35 | $127.22 | 1,197,205 | — | — |
| 2024-07-18 | $57.61 | $127.78 | 1,649,120 | — | — |
| 2024-07-17 | $55.95 | $124.12 | 860,942 | — | — |
| 2024-07-16 | $55.56 | $123.24 | 914,744 | — | — |
| 2024-07-15 | $54.02 | $119.84 | 522,806 | — | — |
| 2024-07-12 | $52.73 | $116.96 | 576,277 | — | — |
| 2024-07-11 | $52.17 | $115.73 | 727,540 | — | — |
| 2024-07-10 | $51.70 | $114.68 | 889,828 | — | — |
| 2024-07-09 | $51.07 | $113.28 | 570,654 | — | — |
| 2024-07-08 | $50.24 | $111.45 | 571,426 | — | — |
| 2024-07-05 | $49.90 | $110.70 | 834,482 | — | — |
| 2024-07-03 | $50.31 | $111.61 | 340,232 | — | — |
| 2024-07-02 | $50.68 | $112.41 | 419,612 | — | — |
| 2024-07-01 | $50.09 | $111.10 | 521,152 | — | — |
| 2024-06-28 | $50.59 | $112.23 | 794,792 | — | — |
| 2024-06-27 | $49.62 | $110.08 | 447,395 | — | — |
| 2024-06-26 | $49.28 | $109.31 | 479,036 | — | — |
| 2024-06-25 | $48.93 | $108.53 | 440,118 | — | — |
| 2024-06-24 | $49.07 | $108.85 | 668,336 | — | — |
| 2024-06-21 | $49.06 | $108.83 | 1,190,149 | — | — |
| 2024-06-20 | $48.48 | $107.54 | 294,478 | — | — |
| 2024-06-18 | $48.59 | $107.78 | 343,098 | — | — |
| 2024-06-17 | $48.48 | $107.54 | 354,895 | — | — |
| 2024-06-14 | $48.03 | $106.54 | 370,991 | — | — |
| 2024-06-13 | $48.04 | $106.56 | 291,060 | — | — |
| 2024-06-12 | $48.93 | $108.55 | 456,325 | — | — |
| 2024-06-11 | $48.39 | $107.34 | 448,166 | — | — |
| 2024-06-10 | $48.62 | $107.84 | 367,904 | — | — |
| 2024-06-07 | $49.22 | $109.17 | 294,037 | — | — |
| 2024-06-06 | $49.24 | $109.23 | 460,294 | — | — |
| 2024-06-05 | $49.19 | $109.11 | 458,640 | — | — |
| 2024-06-04 | $49.39 | $109.01 | 506,599 | — | — |
| 2024-06-03 | $49.87 | $110.07 | 473,193 | — | — |
| 2024-05-31 | $50.47 | $111.39 | 944,732 | — | — |
| 2024-05-30 | $50.29 | $111.01 | 1,738,753 | — | — |
| 2024-05-29 | $49.36 | $108.95 | 730,076 | — | — |
| 2024-05-28 | $49.70 | $109.69 | 497,779 | — | — |
| 2024-05-24 | $49.94 | $110.23 | 357,100 | — | — |
| 2024-05-23 | $49.87 | $110.07 | 333,065 | — | — |
| 2024-05-22 | $50.79 | $112.11 | 348,941 | — | — |
| 2024-05-21 | $51.58 | $113.86 | 385,324 | — | — |
| 2024-05-20 | $51.43 | $113.52 | 370,550 | — | — |
| 2024-05-17 | $51.66 | $114.04 | 262,285 | — | — |
| 2024-05-16 | $51.03 | $112.63 | 460,845 | — | — |
| 2024-05-15 | $51.59 | $113.88 | 314,984 | — | — |
| 2024-05-14 | $51.52 | $113.72 | 300,321 | — | — |
| 2024-05-13 | $51.14 | $112.87 | 396,349 | — | — |
| 2024-05-10 | $51.41 | $113.48 | 382,788 | — | — |
| 2024-05-09 | $51.77 | $114.28 | 540,997 | — | — |
| 2024-05-08 | $51.17 | $112.93 | 371,984 | — | — |
| 2024-05-07 | $50.81 | $112.15 | 616,298 | — | — |
| 2024-05-06 | $50.93 | $112.41 | 389,183 | — | — |
| 2024-05-03 | $50.92 | $112.39 | 385,875 | — | — |
| 2024-05-02 | $50.88 | $112.31 | 390,065 | — | — |
| 2024-05-01 | $50.58 | $111.63 | 553,896 | — | — |
| 2024-04-30 | $49.60 | $109.47 | 651,467 | — | — |
| 2024-04-29 | $49.70 | $109.69 | 433,613 | — | — |
| 2024-04-26 | $50.26 | $110.93 | 330,971 | — | — |
| 2024-04-25 | $50.29 | $110.99 | 365,148 | — | — |
| 2024-04-24 | $50.72 | $111.95 | 446,292 | — | — |
| 2024-04-23 | $49.98 | $110.31 | 454,340 | — | — |
| 2024-04-22 | $49.81 | $109.95 | 489,731 | — | — |
| 2024-04-19 | $48.84 | $107.81 | 851,792 | — | — |
| 2024-04-18 | $48.16 | $106.31 | 543,753 | — | — |
| 2024-04-17 | $48.14 | $106.25 | 893,466 | — | — |
| 2024-04-16 | $47.17 | $104.13 | 963,034 | — | — |
| 2024-04-15 | $46.47 | $102.56 | 634,599 | — | — |
| 2024-04-12 | $46.63 | $102.92 | 353,572 | — | — |
| 2024-04-11 | $46.95 | $103.63 | 397,782 | — | — |
| 2024-04-10 | $47.10 | $103.97 | 683,440 | — | — |
| 2024-04-09 | $48.85 | $107.83 | 580,577 | — | — |
| 2024-04-08 | $48.98 | $108.11 | 1,041,532 | — | — |
| 2024-04-05 | $48.02 | $105.99 | 566,244 | — | — |
| 2024-04-04 | $47.67 | $105.23 | 734,816 | — | — |
| 2024-04-03 | $47.42 | $104.67 | 632,174 | — | — |
| 2024-04-02 | $47.17 | $104.11 | 485,541 | — | — |
| 2024-04-01 | $47.56 | $104.97 | 405,279 | — | — |
| 2024-03-28 | $48.25 | $106.51 | 435,157 | — | — |
| 2024-03-27 | $48.37 | $106.77 | 373,527 | — | — |
| 2024-03-26 | $46.70 | $103.08 | 393,482 | — | — |
| 2024-03-25 | $46.61 | $102.88 | 222,374 | — | — |
| 2024-03-22 | $46.32 | $102.24 | 402,743 | — | — |
| 2024-03-21 | $47.02 | $103.79 | 440,559 | — | — |
| 2024-03-20 | $46.56 | $102.76 | 557,424 | — | — |
| 2024-03-19 | $45.89 | $101.28 | 589,838 | — | — |
| 2024-03-18 | $45.73 | $100.94 | 482,564 | — | — |
| 2024-03-15 | $46.17 | $101.90 | 1,463,569 | — | — |
| 2024-03-14 | $46.21 | $102.00 | 404,618 | — | — |
| 2024-03-13 | $47.17 | $104.11 | 427,991 | — | — |
| 2024-03-12 | $47.30 | $104.41 | 367,133 | — | — |
| 2024-03-11 | $47.60 | $105.07 | 370,991 | — | — |
| 2024-03-08 | $47.77 | $105.45 | 321,599 | — | — |
| 2024-03-07 | $47.67 | $105.23 | 362,723 | — | — |
| 2024-03-06 | $48.07 | $106.11 | 607,037 | — | — |
| 2024-03-05 | $49.08 | $107.79 | 541,989 | — | — |
| 2024-03-04 | $47.35 | $103.98 | 524,900 | — | — |
| 2024-03-01 | $47.09 | $103.43 | 441,110 | — | — |
| 2024-02-29 | $47.20 | $103.67 | 984,092 | — | — |
| 2024-02-28 | $46.97 | $103.15 | 468,563 | — | — |
| 2024-02-27 | $47.65 | $104.64 | 453,458 | — | — |
| 2024-02-26 | $46.96 | $103.13 | 584,987 | — | — |
| 2024-02-23 | $47.11 | $103.47 | 388,962 | — | — |
| 2024-02-22 | $46.80 | $102.79 | 343,980 | — | — |
| 2024-02-21 | $46.72 | $102.61 | 370,991 | — | — |
| 2024-02-20 | $46.61 | $102.37 | 365,038 | — | — |
| 2024-02-16 | $46.76 | $102.69 | 388,962 | — | — |
| 2024-02-15 | $46.99 | $103.21 | 414,099 | — | — |
| 2024-02-14 | $46.29 | $101.67 | 443,426 | — | — |
| 2024-02-13 | $45.43 | $99.78 | 623,905 | — | — |
| 2024-02-12 | $46.99 | $103.21 | 413,438 | — | — |
| 2024-02-09 | $46.40 | $101.91 | 511,891 | — | — |
| 2024-02-08 | $45.78 | $100.54 | 483,667 | — | — |
| 2024-02-07 | $46.01 | $101.06 | 519,829 | — | — |
| 2024-02-06 | $45.62 | $100.20 | 522,585 | — | — |
| 2024-02-05 | $45.97 | $100.96 | 600,863 | — | — |
| 2024-02-02 | $46.74 | $102.65 | 527,216 | — | — |
| 2024-02-01 | $46.99 | $103.21 | 548,935 | — | — |
| 2024-01-31 | $47.27 | $103.83 | 1,240,092 | — | — |
| 2024-01-30 | $49.13 | $107.91 | 495,794 | — | — |
| 2024-01-29 | $49.58 | $108.89 | 516,521 | — | — |
| 2024-01-26 | $48.48 | $106.47 | 563,708 | — | — |
| 2024-01-25 | $48.49 | $106.49 | 902,396 | — | — |
| 2024-01-24 | $49.13 | $107.91 | 497,999 | — | — |
| 2024-01-23 | $49.21 | $108.07 | 531,185 | — | — |
| 2024-01-22 | $49.95 | $109.70 | 460,955 | — | — |
| 2024-01-19 | $49.46 | $108.63 | 485,541 | — | — |
| 2024-01-18 | $48.07 | $105.58 | 546,840 | — | — |
| 2024-01-17 | $47.07 | $103.37 | 682,227 | — | — |
| 2024-01-16 | $47.50 | $104.32 | 661,169 | — | — |
| 2024-01-12 | $47.94 | $105.28 | 519,278 | — | — |
| 2024-01-11 | $48.05 | $105.52 | 456,325 | — | — |
| 2024-01-10 | $48.76 | $107.09 | 368,786 | — | — |
| 2024-01-09 | $48.43 | $106.36 | 296,793 | — | — |
| 2024-01-08 | $48.99 | $107.59 | 367,794 | — | — |
| 2024-01-05 | $48.67 | $106.89 | 702,844 | — | — |
| 2024-01-04 | $48.43 | $106.36 | 426,778 | — | — |
| 2024-01-03 | $47.91 | $105.22 | 530,192 | — | — |
| 2024-01-02 | $49.19 | $108.03 | 584,325 | — | — |