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
- 2005-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $167.20 | $190.29 | 100 |
| 2024-12-30 | $167.20 | $190.29 | 0 |
| 2024-12-27 | $167.20 | $190.29 | 100 |
| 2024-12-26 | $173.50 | $197.46 | 0 |
| 2024-12-24 | $173.50 | $197.46 | 0 |
| 2024-12-23 | $173.50 | $197.46 | 0 |
| 2024-12-20 | $173.50 | $197.46 | 900 |
| 2024-12-19 | $172.60 | $196.44 | 200 |
| 2024-12-18 | $171.17 | $194.81 | 300 |
| 2024-12-17 | $169.10 | $192.45 | 100 |
| 2024-12-16 | $173.50 | $197.46 | 600 |
| 2024-12-13 | $180.00 | $204.86 | 2,100 |
| 2024-12-12 | $171.73 | $195.45 | 100 |
| 2024-12-11 | $173.00 | $196.89 | 300 |
| 2024-12-10 | $178.29 | $202.91 | 900 |
| 2024-12-09 | $170.35 | $193.88 | 0 |
| 2024-12-06 | $170.35 | $193.88 | 100 |
| 2024-12-05 | $180.02 | $204.88 | 100 |
| 2024-12-04 | $174.50 | $198.60 | 1,000 |
| 2024-12-03 | $178.24 | $202.85 | 100 |
| 2024-12-02 | $173.75 | $197.74 | 0 |
| 2024-11-29 | $173.75 | $197.74 | 0 |
| 2024-11-27 | $173.75 | $197.74 | 500 |
| 2024-11-26 | $177.50 | $202.01 | 1,000 |
| 2024-11-25 | $177.17 | $201.64 | 400 |
| 2024-11-22 | $171.54 | $195.23 | 200 |
| 2024-11-21 | $172.35 | $196.15 | 500 |
| 2024-11-20 | $170.45 | $193.99 | 600 |
| 2024-11-19 | $168.54 | $191.82 | 500 |
| 2024-11-18 | $177.89 | $202.46 | 0 |
| 2024-11-15 | $177.89 | $202.46 | 700 |
| 2024-11-14 | $175.50 | $199.74 | 800 |
| 2024-11-13 | $180.04 | $204.90 | 1,200 |
| 2024-11-12 | $187.55 | $213.45 | 100 |
| 2024-11-11 | $182.51 | $207.71 | 400 |
| 2024-11-08 | $184.60 | $210.09 | 0 |
| 2024-11-07 | $184.60 | $210.09 | 200 |
| 2024-11-06 | $183.05 | $208.33 | 300 |
| 2024-11-05 | $179.30 | $204.06 | 0 |
| 2024-11-04 | $179.30 | $204.06 | 0 |
| 2024-11-01 | $179.30 | $204.06 | 100 |
| 2024-10-31 | $178.20 | $202.81 | 1,000 |
| 2024-10-30 | $189.75 | $215.95 | 100 |
| 2024-10-29 | $194.20 | $221.02 | 100 |
| 2024-10-28 | $190.25 | $216.52 | 500 |
| 2024-10-25 | $191.55 | $218.00 | 0 |
| 2024-10-24 | $191.55 | $218.00 | 800 |
| 2024-10-23 | $195.90 | $222.95 | 300 |
| 2024-10-22 | $193.50 | $220.22 | 4,000 |
| 2024-10-21 | $201.00 | $228.76 | 100 |
| 2024-10-18 | $201.50 | $229.33 | 300 |
| 2024-10-17 | $193.45 | $220.17 | 0 |
| 2024-10-16 | $193.45 | $220.17 | 1,800 |
| 2024-10-15 | $192.35 | $218.91 | 0 |
| 2024-10-14 | $192.35 | $218.91 | 400 |
| 2024-10-11 | $196.66 | $223.82 | 0 |
| 2024-10-10 | $196.66 | $223.82 | 0 |
| 2024-10-09 | $196.66 | $223.82 | 0 |
| 2024-10-08 | $196.66 | $223.82 | 400 |
| 2024-10-07 | $197.02 | $224.23 | 2,800 |
| 2024-10-04 | $195.32 | $222.29 | 100 |
| 2024-10-03 | $198.88 | $226.35 | 100 |
| 2024-10-02 | $202.75 | $230.75 | 200 |
| 2024-10-01 | $193.10 | $219.77 | 0 |
| 2024-09-30 | $191.55 | $218.00 | 1,700 |
| 2024-09-27 | $191.55 | $218.00 | 0 |
| 2024-09-26 | $191.55 | $218.00 | 0 |
| 2024-09-25 | $191.55 | $218.00 | 200 |
| 2024-09-24 | $191.60 | $218.06 | 300 |
| 2024-09-23 | $196.19 | $223.28 | 300 |
| 2024-09-20 | $194.80 | $221.70 | 400 |
| 2024-09-19 | $194.17 | $220.98 | 600 |
| 2024-09-18 | $191.59 | $218.05 | 0 |
| 2024-09-17 | $191.59 | $218.05 | 500 |
| 2024-09-16 | $194.20 | $221.02 | 100 |
| 2024-09-13 | $199.90 | $227.51 | 0 |
| 2024-09-12 | $199.90 | $227.51 | 800 |
| 2024-09-11 | $191.59 | $218.05 | 800 |
| 2024-09-10 | $205.54 | $233.92 | 100 |
| 2024-09-09 | $191.55 | $218.00 | 300 |
| 2024-09-06 | $193.00 | $217.98 | 500 |
| 2024-09-05 | $194.20 | $219.34 | 100 |
| 2024-09-04 | $203.93 | $230.32 | 0 |
| 2024-09-03 | $203.93 | $230.32 | 600 |
| 2024-08-30 | $197.05 | $222.55 | 900 |
| 2024-08-29 | $197.84 | $223.45 | 0 |
| 2024-08-28 | $197.84 | $223.45 | 2,200 |
| 2024-08-27 | $205.00 | $231.53 | 0 |
| 2024-08-26 | $205.00 | $231.53 | 200 |
| 2024-08-23 | $206.00 | $232.66 | 1,100 |
| 2024-08-22 | $197.50 | $223.06 | 0 |
| 2024-08-21 | $197.50 | $223.06 | 0 |
| 2024-08-20 | $197.50 | $223.06 | 100 |
| 2024-08-19 | $203.89 | $230.28 | 1,100 |
| 2024-08-16 | $193.04 | $218.03 | 100 |
| 2024-08-15 | $194.00 | $219.11 | 300 |
| 2024-08-14 | $193.04 | $218.03 | 1,300 |
| 2024-08-13 | $197.05 | $222.55 | 0 |
| 2024-08-12 | $197.05 | $222.55 | 100 |
| 2024-08-09 | $201.44 | $227.51 | 100 |
| 2024-08-08 | $197.40 | $222.95 | 100 |
| 2024-08-07 | $195.10 | $220.35 | 0 |
| 2024-08-06 | $195.10 | $220.35 | 100 |
| 2024-08-05 | $195.00 | $220.24 | 100 |
| 2024-08-02 | $195.50 | $220.80 | 100 |
| 2024-08-01 | $195.50 | $220.80 | 0 |
| 2024-07-31 | $195.50 | $220.80 | 300 |
| 2024-07-30 | $197.44 | $222.99 | 800 |
| 2024-07-29 | $197.09 | $222.60 | 400 |
| 2024-07-26 | $203.00 | $229.27 | 1,200 |
| 2024-07-25 | $192.75 | $217.70 | 400 |
| 2024-07-24 | $198.00 | $223.63 | 100 |
| 2024-07-23 | $202.38 | $228.57 | 1,200 |
| 2024-07-22 | $199.00 | $224.76 | 4,900 |
| 2024-07-19 | $197.59 | $223.16 | 200 |
| 2024-07-18 | $198.60 | $224.30 | 100 |
| 2024-07-17 | $203.04 | $229.32 | 0 |
| 2024-07-16 | $203.04 | $229.32 | 600 |
| 2024-07-15 | $205.50 | $232.10 | 500 |
| 2024-07-12 | $204.23 | $230.66 | 0 |
| 2024-07-11 | $204.23 | $230.66 | 1,200 |
| 2024-07-10 | $196.04 | $221.41 | 200 |
| 2024-07-09 | $197.50 | $223.06 | 500 |
| 2024-07-08 | $194.79 | $220.00 | 800 |
| 2024-07-05 | $200.00 | $225.89 | 700 |
| 2024-07-03 | $191.00 | $215.72 | 0 |
| 2024-07-02 | $191.00 | $215.72 | 100 |
| 2024-07-01 | $192.00 | $216.85 | 700 |
| 2024-06-28 | $189.80 | $214.37 | 1,000 |
| 2024-06-27 | $189.84 | $214.41 | 1,800 |
| 2024-06-26 | $191.79 | $216.61 | 10,000 |
| 2024-06-25 | $191.79 | $216.61 | 100 |
| 2024-06-24 | $191.00 | $215.72 | 4,300 |
| 2024-06-21 | $191.25 | $216.00 | 100 |
| 2024-06-20 | $190.25 | $214.87 | 1,200 |
| 2024-06-18 | $192.04 | $216.90 | 700 |
| 2024-06-17 | $187.50 | $211.77 | 900 |
| 2024-06-14 | $188.50 | $212.90 | 200 |
| 2024-06-13 | $192.00 | $216.85 | 500 |
| 2024-06-12 | $186.50 | $210.64 | 900 |
| 2024-06-11 | $185.29 | $209.27 | 600 |
| 2024-06-10 | $187.54 | $211.81 | 800 |
| 2024-06-07 | $189.00 | $213.46 | 500 |
| 2024-06-06 | $192.00 | $216.85 | 100 |
| 2024-06-05 | $184.50 | $208.38 | 2,400 |
| 2024-06-04 | $187.25 | $211.49 | 3,000 |
| 2024-06-03 | $189.00 | $213.46 | 0 |
| 2024-05-31 | $189.00 | $213.46 | 500 |
| 2024-05-30 | $184.70 | $208.61 | 8,400 |
| 2024-05-29 | $187.05 | $211.26 | 100 |
| 2024-05-28 | $183.49 | $207.24 | 5,500 |
| 2024-05-24 | $181.04 | $204.47 | 1,200 |
| 2024-05-23 | $182.54 | $206.17 | 0 |
| 2024-05-22 | $182.54 | $206.17 | 300 |
| 2024-05-21 | $181.79 | $205.32 | 900 |
| 2024-05-20 | $185.63 | $209.66 | 200 |
| 2024-05-17 | $184.79 | $208.71 | 800 |
| 2024-05-16 | $190.00 | $214.59 | 900 |
| 2024-05-15 | $185.04 | $208.99 | 1,000 |
| 2024-05-14 | $181.00 | $204.43 | 500 |
| 2024-05-13 | $179.86 | $203.14 | 700 |
| 2024-05-10 | $180.25 | $203.58 | 11,200 |
| 2024-05-09 | $181.75 | $205.27 | 0 |
| 2024-05-08 | $181.75 | $205.27 | 400 |
| 2024-05-07 | $181.40 | $204.88 | 100 |
| 2024-05-06 | $177.54 | $200.52 | 100 |
| 2024-05-03 | $180.05 | $203.35 | 200 |
| 2024-05-02 | $176.20 | $199.01 | 0 |
| 2024-05-01 | $176.20 | $199.01 | 100 |
| 2024-04-30 | $176.75 | $199.63 | 300 |
| 2024-04-29 | $176.15 | $198.95 | 100 |
| 2024-04-26 | $175.80 | $198.55 | 100 |
| 2024-04-25 | $178.45 | $201.55 | 0 |
| 2024-04-24 | $178.45 | $201.55 | 1,000 |
| 2024-04-23 | $176.00 | $198.78 | 0 |
| 2024-04-22 | $176.00 | $198.78 | 100 |
| 2024-04-19 | $173.25 | $195.67 | 600 |
| 2024-04-18 | $173.25 | $195.67 | 100 |
| 2024-04-17 | $172.54 | $194.87 | 100 |
| 2024-04-16 | $175.00 | $197.65 | 100 |
| 2024-04-15 | $180.75 | $204.14 | 0 |
| 2024-04-12 | $180.75 | $204.14 | 0 |
| 2024-04-11 | $180.75 | $204.14 | 100 |
| 2024-04-10 | $188.25 | $212.62 | 100 |
| 2024-04-09 | $182.79 | $206.45 | 100 |
| 2024-04-08 | $180.53 | $203.90 | 100 |
| 2024-04-05 | $180.25 | $203.58 | 100 |
| 2024-04-04 | $187.67 | $211.96 | 200 |
| 2024-04-03 | $185.25 | $209.23 | 100 |
| 2024-04-02 | $184.35 | $208.21 | 0 |
| 2024-04-01 | $184.35 | $208.21 | 0 |
| 2024-03-28 | $184.35 | $208.21 | 0 |
| 2024-03-27 | $184.35 | $208.21 | 400 |
| 2024-03-26 | $187.00 | $211.20 | 500 |
| 2024-03-25 | $182.30 | $205.90 | 300 |
| 2024-03-22 | $183.25 | $206.97 | 200 |
| 2024-03-21 | $177.05 | $199.97 | 100 |
| 2024-03-20 | $181.00 | $204.43 | 400 |
| 2024-03-19 | $181.05 | $204.48 | 300 |
| 2024-03-18 | $181.05 | $204.48 | 100 |
| 2024-03-15 | $183.50 | $207.25 | 100 |
| 2024-03-14 | $183.50 | $207.25 | 0 |
| 2024-03-13 | $183.50 | $207.25 | 100 |
| 2024-03-12 | $183.50 | $207.25 | 200 |
| 2024-03-11 | $185.75 | $209.79 | 100 |
| 2024-03-08 | $185.00 | $207.60 | 100 |
| 2024-03-07 | $186.60 | $209.40 | 300 |
| 2024-03-06 | $180.25 | $202.27 | 100 |
| 2024-03-05 | $184.13 | $206.62 | 200 |
| 2024-03-04 | $177.51 | $199.20 | 100 |
| 2024-03-01 | $185.48 | $208.14 | 0 |
| 2024-02-29 | $185.48 | $208.14 | 100 |
| 2024-02-28 | $181.00 | $203.11 | 100 |
| 2024-02-27 | $186.88 | $209.71 | 700 |
| 2024-02-26 | $184.25 | $206.76 | 1,100 |
| 2024-02-23 | $187.45 | $210.35 | 100 |
| 2024-02-22 | $185.20 | $207.83 | 200 |
| 2024-02-21 | $184.23 | $206.74 | 200 |
| 2024-02-20 | $178.75 | $200.59 | 100 |
| 2024-02-16 | $182.25 | $204.51 | 500 |
| 2024-02-15 | $187.55 | $210.46 | 500 |
| 2024-02-14 | $178.90 | $200.76 | 100 |
| 2024-02-13 | $185.00 | $207.60 | 0 |
| 2024-02-12 | $185.00 | $207.60 | 200 |
| 2024-02-09 | $194.55 | $218.32 | 700 |
| 2024-02-08 | $193.30 | $216.91 | 1,100 |
| 2024-02-07 | $195.29 | $219.15 | 100 |
| 2024-02-06 | $196.88 | $220.93 | 3,200 |
| 2024-02-05 | $190.00 | $213.21 | 300 |
| 2024-02-02 | $191.55 | $214.95 | 100 |
| 2024-02-01 | $191.54 | $214.94 | 100 |
| 2024-01-31 | $201.05 | $225.61 | 500 |
| 2024-01-30 | $194.13 | $217.85 | 200 |
| 2024-01-29 | $196.75 | $220.79 | 100 |
| 2024-01-26 | $190.00 | $213.21 | 0 |
| 2024-01-25 | $190.00 | $213.21 | 100 |
| 2024-01-24 | $187.55 | $210.46 | 1,000 |
| 2024-01-23 | $188.75 | $211.81 | 600 |
| 2024-01-22 | $187.30 | $210.18 | 100 |
| 2024-01-19 | $196.55 | $220.56 | 100 |
| 2024-01-18 | $185.50 | $208.16 | 200 |
| 2024-01-17 | $185.95 | $208.67 | 0 |
| 2024-01-16 | $185.95 | $208.67 | 800 |
| 2024-01-12 | $190.75 | $214.05 | 0 |
| 2024-01-11 | $190.75 | $214.05 | 600 |
| 2024-01-10 | $191.00 | $214.33 | 100 |
| 2024-01-09 | $191.80 | $215.23 | 200 |
| 2024-01-08 | $191.98 | $215.43 | 2,700 |
| 2024-01-05 | $194.00 | $217.70 | 500 |
| 2024-01-04 | $190.63 | $213.92 | 100 |
| 2024-01-03 | $189.05 | $212.15 | 0 |
| 2024-01-02 | $189.05 | $212.15 | 200 |