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
- 2004-08-16 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 | $92.34 | $234.46 | 86,600 | — | — |
| 2024-12-30 | $92.57 | $235.04 | 96,500 | — | — |
| 2024-12-27 | $93.35 | $237.02 | 101,700 | — | — |
| 2024-12-26 | $94.56 | $240.10 | 96,400 | — | — |
| 2024-12-24 | $93.70 | $237.91 | 59,400 | — | — |
| 2024-12-23 | $92.58 | $235.07 | 133,500 | — | — |
| 2024-12-20 | $92.49 | $234.84 | 704,300 | — | — |
| 2024-12-19 | $90.67 | $230.22 | 189,100 | — | — |
| 2024-12-18 | $90.53 | $229.86 | 278,700 | — | — |
| 2024-12-17 | $97.15 | $246.67 | 317,500 | — | — |
| 2024-12-16 | $98.43 | $249.92 | 153,500 | — | — |
| 2024-12-13 | $99.04 | $251.47 | 179,900 | — | — |
| 2024-12-12 | $100.66 | $255.58 | 222,600 | — | — |
| 2024-12-11 | $100.61 | $255.46 | 435,600 | — | — |
| 2024-12-10 | $99.65 | $253.02 | 168,300 | — | — |
| 2024-12-09 | $100.44 | $255.02 | 160,700 | — | — |
| 2024-12-06 | $100.60 | $255.43 | 105,000 | — | — |
| 2024-12-05 | $101.22 | $257.01 | 94,000 | — | — |
| 2024-12-04 | $101.40 | $257.46 | 182,000 | — | — |
| 2024-12-03 | $102.90 | $261.27 | 91,000 | — | — |
| 2024-12-02 | $103.66 | $263.20 | 154,900 | — | — |
| 2024-11-29 | $104.66 | $265.74 | 93,400 | — | — |
| 2024-11-27 | $104.63 | $265.66 | 168,700 | — | — |
| 2024-11-26 | $106.60 | $270.67 | 111,600 | — | — |
| 2024-11-25 | $105.55 | $268.00 | 182,400 | — | — |
| 2024-11-22 | $103.42 | $262.59 | 96,800 | — | — |
| 2024-11-21 | $101.99 | $258.96 | 112,800 | — | — |
| 2024-11-20 | $99.65 | $253.02 | 102,500 | — | — |
| 2024-11-19 | $99.99 | $253.88 | 166,700 | — | — |
| 2024-11-18 | $99.89 | $253.63 | 132,100 | — | — |
| 2024-11-15 | $100.47 | $253.60 | 135,400 | — | — |
| 2024-11-14 | $100.72 | $254.23 | 182,400 | — | — |
| 2024-11-13 | $100.24 | $253.02 | 211,100 | — | — |
| 2024-11-12 | $102.24 | $258.07 | 193,600 | — | — |
| 2024-11-11 | $105.01 | $265.06 | 130,100 | — | — |
| 2024-11-08 | $103.88 | $262.21 | 197,600 | — | — |
| 2024-11-07 | $102.20 | $257.97 | 222,600 | — | — |
| 2024-11-06 | $102.30 | $258.22 | 469,600 | — | — |
| 2024-11-05 | $101.13 | $255.27 | 348,100 | — | — |
| 2024-11-04 | $97.96 | $247.27 | 175,300 | — | — |
| 2024-11-01 | $98.04 | $247.47 | 197,500 | — | — |
| 2024-10-31 | $98.77 | $249.31 | 120,100 | — | — |
| 2024-10-30 | $100.96 | $254.84 | 187,200 | — | — |
| 2024-10-29 | $100.78 | $254.39 | 184,100 | — | — |
| 2024-10-28 | $100.60 | $253.93 | 245,900 | — | — |
| 2024-10-25 | $99.99 | $252.39 | 209,600 | — | — |
| 2024-10-24 | $100.46 | $253.58 | 261,700 | — | — |
| 2024-10-23 | $100.85 | $254.56 | 393,300 | — | — |
| 2024-10-22 | $103.44 | $261.10 | 208,500 | — | — |
| 2024-10-21 | $104.85 | $264.66 | 352,700 | — | — |
| 2024-10-18 | $106.48 | $268.77 | 431,600 | — | — |
| 2024-10-17 | $105.35 | $265.92 | 829,800 | — | — |
| 2024-10-16 | $101.17 | $255.37 | 372,700 | — | — |
| 2024-10-15 | $98.20 | $247.87 | 140,300 | — | — |
| 2024-10-14 | $96.53 | $243.66 | 135,100 | — | — |
| 2024-10-11 | $93.82 | $236.82 | 143,700 | — | — |
| 2024-10-10 | $91.83 | $231.79 | 207,500 | — | — |
| 2024-10-09 | $92.50 | $233.49 | 211,500 | — | — |
| 2024-10-08 | $90.74 | $229.04 | 197,300 | — | — |
| 2024-10-07 | $91.46 | $230.86 | 265,600 | — | — |
| 2024-10-04 | $94.27 | $237.95 | 322,600 | — | — |
| 2024-10-03 | $92.42 | $233.28 | 166,600 | — | — |
| 2024-10-02 | $92.83 | $234.32 | 157,800 | — | — |
| 2024-10-01 | $93.49 | $235.98 | 143,700 | — | — |
| 2024-09-30 | $95.95 | $242.19 | 133,400 | — | — |
| 2024-09-27 | $95.70 | $241.56 | 145,400 | — | — |
| 2024-09-26 | $95.06 | $239.95 | 304,300 | — | — |
| 2024-09-25 | $95.59 | $241.29 | 162,100 | — | — |
| 2024-09-24 | $97.15 | $245.22 | 102,400 | — | — |
| 2024-09-23 | $95.82 | $241.87 | 124,900 | — | — |
| 2024-09-20 | $95.13 | $240.12 | 457,900 | — | — |
| 2024-09-19 | $95.60 | $241.31 | 149,500 | — | — |
| 2024-09-18 | $95.37 | $240.73 | 282,400 | — | — |
| 2024-09-17 | $96.28 | $243.03 | 400,400 | — | — |
| 2024-09-16 | $94.47 | $238.46 | 269,500 | — | — |
| 2024-09-13 | $91.61 | $231.24 | 244,300 | — | — |
| 2024-09-12 | $89.46 | $225.81 | 105,000 | — | — |
| 2024-09-11 | $88.80 | $224.15 | 152,300 | — | — |
| 2024-09-10 | $88.79 | $224.12 | 107,700 | — | — |
| 2024-09-09 | $87.70 | $221.37 | 108,600 | — | — |
| 2024-09-06 | $87.42 | $220.66 | 147,500 | — | — |
| 2024-09-05 | $87.93 | $221.95 | 91,500 | — | — |
| 2024-09-04 | $87.30 | $220.36 | 97,800 | — | — |
| 2024-09-03 | $87.56 | $221.02 | 142,000 | — | — |
| 2024-08-30 | $89.36 | $225.56 | 157,200 | — | — |
| 2024-08-29 | $87.82 | $221.67 | 160,800 | — | — |
| 2024-08-28 | $86.43 | $218.16 | 179,500 | — | — |
| 2024-08-27 | $87.03 | $219.68 | 115,000 | — | — |
| 2024-08-26 | $87.50 | $220.86 | 179,600 | — | — |
| 2024-08-23 | $88.51 | $223.41 | 196,000 | — | — |
| 2024-08-22 | $85.28 | $215.26 | 105,700 | — | — |
| 2024-08-21 | $84.60 | $213.54 | 94,700 | — | — |
| 2024-08-20 | $84.51 | $213.32 | 94,500 | — | — |
| 2024-08-19 | $85.48 | $215.77 | 120,700 | — | — |
| 2024-08-16 | $84.68 | $213.75 | 111,200 | — | — |
| 2024-08-15 | $84.11 | $212.31 | 144,200 | — | — |
| 2024-08-14 | $83.26 | $210.16 | 90,200 | — | — |
| 2024-08-13 | $83.50 | $210.77 | 134,600 | — | — |
| 2024-08-12 | $82.02 | $207.03 | 158,600 | — | — |
| 2024-08-09 | $83.66 | $209.68 | 115,400 | — | — |
| 2024-08-08 | $83.22 | $208.58 | 150,000 | — | — |
| 2024-08-07 | $81.61 | $204.54 | 254,400 | — | — |
| 2024-08-06 | $82.84 | $207.63 | 188,000 | — | — |
| 2024-08-05 | $81.00 | $203.02 | 232,700 | — | — |
| 2024-08-02 | $82.78 | $207.48 | 184,400 | — | — |
| 2024-08-01 | $84.28 | $211.24 | 201,500 | — | — |
| 2024-07-31 | $85.82 | $215.10 | 163,100 | — | — |
| 2024-07-30 | $84.39 | $211.51 | 200,800 | — | — |
| 2024-07-29 | $84.10 | $210.79 | 206,300 | — | — |
| 2024-07-26 | $86.91 | $217.83 | 275,400 | — | — |
| 2024-07-25 | $85.89 | $215.27 | 393,900 | — | — |
| 2024-07-24 | $81.00 | $203.02 | 226,200 | — | — |
| 2024-07-23 | $83.19 | $208.50 | 170,600 | — | — |
| 2024-07-22 | $81.40 | $204.02 | 213,700 | — | — |
| 2024-07-19 | $81.84 | $205.12 | 269,300 | — | — |
| 2024-07-18 | $82.06 | $205.67 | 342,600 | — | — |
| 2024-07-17 | $81.29 | $203.74 | 294,000 | — | — |
| 2024-07-16 | $81.04 | $203.12 | 268,200 | — | — |
| 2024-07-15 | $76.66 | $192.14 | 190,900 | — | — |
| 2024-07-12 | $75.91 | $190.26 | 182,500 | — | — |
| 2024-07-11 | $75.34 | $188.83 | 197,200 | — | — |
| 2024-07-10 | $73.29 | $183.69 | 113,200 | — | — |
| 2024-07-09 | $72.23 | $181.03 | 76,700 | — | — |
| 2024-07-08 | $72.43 | $181.54 | 107,900 | — | — |
| 2024-07-05 | $72.12 | $180.76 | 105,900 | — | — |
| 2024-07-03 | $72.16 | $180.86 | 54,500 | — | — |
| 2024-07-02 | $71.82 | $180.01 | 92,400 | — | — |
| 2024-07-01 | $70.88 | $177.65 | 219,900 | — | — |
| 2024-06-28 | $72.56 | $181.86 | 689,400 | — | — |
| 2024-06-27 | $70.79 | $177.43 | 153,300 | — | — |
| 2024-06-26 | $70.23 | $176.02 | 153,000 | — | — |
| 2024-06-25 | $71.07 | $178.13 | 177,200 | — | — |
| 2024-06-24 | $72.13 | $180.78 | 185,300 | — | — |
| 2024-06-21 | $71.64 | $179.56 | 606,800 | — | — |
| 2024-06-20 | $71.45 | $179.08 | 194,000 | — | — |
| 2024-06-18 | $70.81 | $177.48 | 231,200 | — | — |
| 2024-06-17 | $70.89 | $177.68 | 95,300 | — | — |
| 2024-06-14 | $70.29 | $176.17 | 124,800 | — | — |
| 2024-06-13 | $71.16 | $178.35 | 155,500 | — | — |
| 2024-06-12 | $72.00 | $180.46 | 251,500 | — | — |
| 2024-06-11 | $69.97 | $175.37 | 210,300 | — | — |
| 2024-06-10 | $69.04 | $173.04 | 126,500 | — | — |
| 2024-06-07 | $68.58 | $171.89 | 97,600 | — | — |
| 2024-06-06 | $70.32 | $176.25 | 137,200 | — | — |
| 2024-06-05 | $70.65 | $177.07 | 110,600 | — | — |
| 2024-06-04 | $70.23 | $176.02 | 100,400 | — | — |
| 2024-06-03 | $71.10 | $178.20 | 210,100 | — | — |
| 2024-05-31 | $70.29 | $176.17 | 175,400 | — | — |
| 2024-05-30 | $68.38 | $171.39 | 176,600 | — | — |
| 2024-05-29 | $67.46 | $169.08 | 214,500 | — | — |
| 2024-05-28 | $68.62 | $171.99 | 208,900 | — | — |
| 2024-05-24 | $71.14 | $178.30 | 201,000 | — | — |
| 2024-05-23 | $71.33 | $178.78 | 151,700 | — | — |
| 2024-05-22 | $72.50 | $181.71 | 154,900 | — | — |
| 2024-05-21 | $73.50 | $184.22 | 102,500 | — | — |
| 2024-05-20 | $73.11 | $183.24 | 235,600 | — | — |
| 2024-05-17 | $73.31 | $183.74 | 222,100 | — | — |
| 2024-05-16 | $73.76 | $184.87 | 117,600 | — | — |
| 2024-05-15 | $73.90 | $185.22 | 148,200 | — | — |
| 2024-05-14 | $71.88 | $180.16 | 178,000 | — | — |
| 2024-05-13 | $70.44 | $176.55 | 263,000 | — | — |
| 2024-05-10 | $70.72 | $177.25 | 286,200 | — | — |
| 2024-05-09 | $73.71 | $183.27 | 159,500 | — | — |
| 2024-05-08 | $71.56 | $177.92 | 107,200 | — | — |
| 2024-05-07 | $71.05 | $176.65 | 173,400 | — | — |
| 2024-05-06 | $72.05 | $179.14 | 169,100 | — | — |
| 2024-05-03 | $70.57 | $175.46 | 189,900 | — | — |
| 2024-05-02 | $69.66 | $173.20 | 184,800 | — | — |
| 2024-05-01 | $69.68 | $173.25 | 280,400 | — | — |
| 2024-04-30 | $68.78 | $171.01 | 275,200 | — | — |
| 2024-04-29 | $70.29 | $174.76 | 146,400 | — | — |
| 2024-04-26 | $70.37 | $174.96 | 152,100 | — | — |
| 2024-04-25 | $69.86 | $173.69 | 180,200 | — | — |
| 2024-04-24 | $70.79 | $176.01 | 275,200 | — | — |
| 2024-04-23 | $71.58 | $177.97 | 485,700 | — | — |
| 2024-04-22 | $69.34 | $172.40 | 6,195,500 | — | — |
| 2024-04-19 | $72.39 | $179.98 | 2,006,600 | — | — |
| 2024-04-18 | $66.11 | $164.37 | 282,900 | — | — |
| 2024-04-17 | $66.87 | $166.26 | 201,300 | — | — |
| 2024-04-16 | $67.61 | $168.10 | 189,500 | — | — |
| 2024-04-15 | $68.49 | $170.29 | 138,300 | — | — |
| 2024-04-12 | $69.94 | $173.89 | 115,600 | — | — |
| 2024-04-11 | $72.62 | $180.56 | 92,500 | — | — |
| 2024-04-10 | $72.36 | $179.91 | 161,900 | — | — |
| 2024-04-09 | $76.32 | $189.75 | 114,600 | — | — |
| 2024-04-08 | $74.39 | $184.96 | 77,300 | — | — |
| 2024-04-05 | $72.78 | $180.95 | 105,200 | — | — |
| 2024-04-04 | $73.13 | $181.82 | 127,300 | — | — |
| 2024-04-03 | $73.64 | $183.09 | 79,900 | — | — |
| 2024-04-02 | $73.02 | $181.55 | 101,000 | — | — |
| 2024-04-01 | $74.71 | $185.75 | 149,900 | — | — |
| 2024-03-28 | $76.89 | $191.17 | 127,900 | — | — |
| 2024-03-27 | $75.87 | $188.64 | 142,900 | — | — |
| 2024-03-26 | $73.44 | $182.59 | 130,300 | — | — |
| 2024-03-25 | $74.49 | $185.20 | 176,900 | — | — |
| 2024-03-22 | $75.29 | $187.19 | 181,000 | — | — |
| 2024-03-21 | $76.10 | $189.21 | 153,600 | — | — |
| 2024-03-20 | $73.20 | $182.00 | 114,900 | — | — |
| 2024-03-19 | $70.77 | $175.96 | 124,600 | — | — |
| 2024-03-18 | $70.54 | $175.38 | 115,900 | — | — |
| 2024-03-15 | $70.35 | $174.91 | 453,000 | — | — |
| 2024-03-14 | $70.21 | $174.56 | 147,400 | — | — |
| 2024-03-13 | $72.29 | $179.73 | 119,500 | — | — |
| 2024-03-12 | $73.00 | $181.50 | 100,400 | — | — |
| 2024-03-11 | $74.92 | $186.27 | 93,000 | — | — |
| 2024-03-08 | $75.55 | $187.84 | 155,000 | — | — |
| 2024-03-07 | $75.76 | $188.36 | 132,100 | — | — |
| 2024-03-06 | $75.22 | $187.02 | 153,400 | — | — |
| 2024-03-05 | $74.67 | $185.65 | 174,100 | — | — |
| 2024-03-04 | $73.69 | $183.22 | 107,700 | — | — |
| 2024-03-01 | $73.05 | $181.62 | 91,300 | — | — |
| 2024-02-29 | $73.55 | $181.40 | 126,200 | — | — |
| 2024-02-28 | $71.75 | $176.96 | 152,600 | — | — |
| 2024-02-27 | $72.50 | $178.81 | 104,100 | — | — |
| 2024-02-26 | $72.22 | $178.12 | 90,200 | — | — |
| 2024-02-23 | $71.79 | $177.06 | 103,200 | — | — |
| 2024-02-22 | $71.72 | $176.89 | 125,600 | — | — |
| 2024-02-21 | $71.11 | $175.38 | 86,800 | — | — |
| 2024-02-20 | $71.47 | $176.27 | 125,700 | — | — |
| 2024-02-16 | $71.76 | $176.99 | 167,000 | — | — |
| 2024-02-15 | $71.28 | $175.80 | 117,800 | — | — |
| 2024-02-14 | $68.93 | $170.01 | 160,700 | — | — |
| 2024-02-13 | $67.52 | $166.53 | 144,700 | — | — |
| 2024-02-12 | $72.29 | $178.29 | 172,900 | — | — |
| 2024-02-09 | $70.00 | $172.65 | 126,500 | — | — |
| 2024-02-08 | $69.19 | $170.65 | 149,300 | — | — |
| 2024-02-07 | $69.08 | $170.38 | 131,100 | — | — |
| 2024-02-06 | $68.23 | $168.28 | 131,400 | — | — |
| 2024-02-05 | $67.83 | $167.29 | 142,100 | — | — |
| 2024-02-02 | $70.01 | $172.67 | 199,800 | — | — |
| 2024-02-01 | $71.02 | $175.16 | 102,100 | — | — |
| 2024-01-31 | $70.42 | $173.68 | 153,400 | — | — |
| 2024-01-30 | $72.42 | $178.61 | 178,300 | — | — |
| 2024-01-29 | $72.05 | $177.70 | 127,200 | — | — |
| 2024-01-26 | $70.61 | $174.15 | 172,300 | — | — |
| 2024-01-25 | $70.28 | $173.34 | 309,700 | — | — |
| 2024-01-24 | $68.56 | $169.09 | 303,500 | — | — |
| 2024-01-23 | $68.69 | $169.41 | 266,200 | — | — |
| 2024-01-22 | $68.92 | $169.98 | 129,600 | — | — |
| 2024-01-19 | $67.42 | $166.28 | 336,200 | — | — |
| 2024-01-18 | $66.19 | $163.25 | 245,900 | — | — |
| 2024-01-17 | $67.04 | $165.34 | 248,400 | — | — |
| 2024-01-16 | $68.07 | $167.89 | 234,000 | — | — |
| 2024-01-12 | $68.18 | $168.16 | 205,000 | — | — |
| 2024-01-11 | $68.27 | $168.38 | 164,200 | — | — |
| 2024-01-10 | $70.00 | $172.65 | 352,100 | — | — |
| 2024-01-09 | $69.00 | $170.18 | 224,300 | — | — |
| 2024-01-08 | $69.61 | $171.68 | 287,000 | — | — |
| 2024-01-05 | $69.09 | $170.40 | 359,100 | — | — |
| 2024-01-04 | $71.90 | $177.33 | 172,500 | — | — |
| 2024-01-03 | $72.54 | $178.91 | 226,200 | — | — |
| 2024-01-02 | $76.23 | $188.01 | 183,000 | — | — |