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
- 2005-12-15 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 | $87.88 | $137.82 | 199,800 | — | — |
| 2024-12-30 | $87.42 | $137.10 | 230,000 | — | — |
| 2024-12-27 | $87.64 | $137.44 | 302,900 | — | — |
| 2024-12-26 | $87.53 | $137.27 | 265,900 | — | — |
| 2024-12-24 | $88.63 | $139.00 | 122,300 | — | — |
| 2024-12-23 | $88.37 | $138.59 | 310,000 | — | — |
| 2024-12-20 | $88.87 | $139.37 | 307,200 | — | — |
| 2024-12-19 | $88.60 | $138.95 | 437,500 | — | — |
| 2024-12-18 | $86.51 | $135.67 | 378,700 | — | — |
| 2024-12-17 | $87.97 | $137.96 | 639,700 | — | — |
| 2024-12-16 | $86.16 | $135.12 | 335,000 | — | — |
| 2024-12-13 | $87.56 | $137.32 | 463,300 | — | — |
| 2024-12-12 | $88.13 | $138.21 | 359,100 | — | — |
| 2024-12-11 | $91.44 | $143.40 | 392,900 | — | — |
| 2024-12-10 | $88.52 | $138.82 | 438,400 | — | — |
| 2024-12-09 | $87.55 | $137.30 | 429,200 | — | — |
| 2024-12-06 | $89.63 | $140.56 | 341,700 | — | — |
| 2024-12-05 | $89.63 | $140.56 | 350,000 | — | — |
| 2024-12-04 | $89.86 | $140.92 | 271,200 | — | — |
| 2024-12-03 | $89.86 | $140.92 | 271,800 | — | — |
| 2024-12-02 | $90.94 | $142.62 | 453,100 | — | — |
| 2024-11-29 | $93.37 | $143.90 | 241,100 | — | — |
| 2024-11-27 | $93.35 | $143.87 | 291,100 | — | — |
| 2024-11-26 | $92.90 | $143.18 | 504,800 | — | — |
| 2024-11-25 | $94.19 | $145.17 | 690,200 | — | — |
| 2024-11-22 | $93.37 | $143.90 | 851,400 | — | — |
| 2024-11-21 | $92.76 | $142.96 | 1,410,600 | — | — |
| 2024-11-20 | $105.81 | $163.08 | 458,500 | — | — |
| 2024-11-19 | $107.25 | $165.30 | 560,600 | — | — |
| 2024-11-18 | $102.90 | $158.59 | 415,200 | — | — |
| 2024-11-15 | $102.56 | $158.07 | 274,300 | — | — |
| 2024-11-14 | $103.78 | $159.95 | 300,900 | — | — |
| 2024-11-13 | $100.06 | $154.22 | 151,900 | — | — |
| 2024-11-12 | $98.59 | $151.95 | 155,900 | — | — |
| 2024-11-11 | $99.18 | $152.86 | 150,500 | — | — |
| 2024-11-08 | $97.79 | $150.72 | 168,800 | — | — |
| 2024-11-07 | $97.89 | $150.87 | 171,700 | — | — |
| 2024-11-06 | $97.80 | $150.73 | 301,500 | — | — |
| 2024-11-05 | $95.72 | $147.53 | 192,400 | — | — |
| 2024-11-04 | $96.36 | $148.51 | 232,500 | — | — |
| 2024-11-01 | $97.63 | $150.47 | 182,500 | — | — |
| 2024-10-31 | $97.30 | $149.96 | 184,700 | — | — |
| 2024-10-30 | $99.15 | $152.81 | 204,100 | — | — |
| 2024-10-29 | $97.34 | $150.02 | 406,300 | — | — |
| 2024-10-28 | $101.19 | $155.96 | 289,400 | — | — |
| 2024-10-25 | $100.32 | $154.62 | 161,200 | — | — |
| 2024-10-24 | $100.84 | $155.42 | 289,000 | — | — |
| 2024-10-23 | $100.72 | $155.23 | 252,600 | — | — |
| 2024-10-22 | $99.12 | $152.77 | 421,200 | — | — |
| 2024-10-21 | $99.80 | $153.81 | 368,500 | — | — |
| 2024-10-18 | $102.04 | $157.27 | 309,100 | — | — |
| 2024-10-17 | $101.73 | $156.79 | 361,400 | — | — |
| 2024-10-16 | $102.41 | $157.84 | 611,900 | — | — |
| 2024-10-15 | $97.55 | $150.35 | 372,900 | — | — |
| 2024-10-14 | $97.40 | $150.12 | 197,100 | — | — |
| 2024-10-11 | $95.69 | $147.48 | 314,400 | — | — |
| 2024-10-10 | $94.43 | $145.54 | 205,300 | — | — |
| 2024-10-09 | $93.95 | $144.80 | 227,500 | — | — |
| 2024-10-08 | $95.19 | $146.71 | 224,400 | — | — |
| 2024-10-07 | $95.33 | $146.93 | 287,700 | — | — |
| 2024-10-04 | $96.14 | $148.17 | 518,900 | — | — |
| 2024-10-03 | $94.56 | $145.74 | 450,100 | — | — |
| 2024-10-02 | $93.66 | $144.35 | 433,500 | — | — |
| 2024-10-01 | $92.57 | $142.67 | 286,000 | — | — |
| 2024-09-30 | $93.84 | $144.63 | 158,600 | — | — |
| 2024-09-27 | $95.43 | $147.08 | 447,700 | — | — |
| 2024-09-26 | $93.83 | $144.61 | 452,100 | — | — |
| 2024-09-25 | $90.21 | $139.03 | 184,100 | — | — |
| 2024-09-24 | $92.74 | $142.93 | 264,400 | — | — |
| 2024-09-23 | $91.16 | $140.50 | 189,000 | — | — |
| 2024-09-20 | $91.53 | $141.07 | 181,000 | — | — |
| 2024-09-19 | $91.74 | $141.39 | 304,900 | — | — |
| 2024-09-18 | $90.30 | $139.17 | 163,400 | — | — |
| 2024-09-17 | $90.17 | $138.97 | 224,400 | — | — |
| 2024-09-16 | $90.14 | $138.93 | 216,000 | — | — |
| 2024-09-13 | $88.96 | $137.11 | 233,600 | — | — |
| 2024-09-12 | $88.44 | $136.31 | 332,500 | — | — |
| 2024-09-11 | $87.91 | $135.49 | 271,500 | — | — |
| 2024-09-10 | $85.04 | $131.07 | 424,700 | — | — |
| 2024-09-09 | $85.33 | $131.51 | 292,200 | — | — |
| 2024-09-06 | $88.61 | $136.57 | 232,400 | — | — |
| 2024-09-05 | $89.51 | $137.96 | 192,700 | — | — |
| 2024-09-04 | $88.17 | $135.89 | 144,000 | — | — |
| 2024-09-03 | $89.08 | $137.29 | 319,600 | — | — |
| 2024-08-30 | $90.40 | $139.33 | 144,600 | — | — |
| 2024-08-29 | $90.99 | $137.76 | 203,600 | — | — |
| 2024-08-28 | $90.04 | $136.32 | 264,700 | — | — |
| 2024-08-27 | $91.18 | $138.04 | 154,100 | — | — |
| 2024-08-26 | $91.45 | $138.45 | 204,700 | — | — |
| 2024-08-23 | $91.19 | $138.06 | 297,500 | — | — |
| 2024-08-22 | $89.50 | $135.50 | 190,400 | — | — |
| 2024-08-21 | $90.01 | $136.27 | 147,600 | — | — |
| 2024-08-20 | $89.08 | $134.86 | 275,600 | — | — |
| 2024-08-19 | $89.44 | $135.41 | 274,000 | — | — |
| 2024-08-16 | $89.89 | $136.09 | 306,600 | — | — |
| 2024-08-15 | $90.43 | $136.91 | 363,200 | — | — |
| 2024-08-14 | $88.65 | $134.21 | 266,200 | — | — |
| 2024-08-13 | $88.18 | $133.50 | 185,600 | — | — |
| 2024-08-12 | $87.16 | $131.96 | 283,100 | — | — |
| 2024-08-09 | $88.12 | $133.41 | 338,900 | — | — |
| 2024-08-08 | $87.49 | $132.46 | 380,700 | — | — |
| 2024-08-07 | $82.99 | $125.64 | 504,000 | — | — |
| 2024-08-06 | $84.00 | $127.17 | 271,100 | — | — |
| 2024-08-05 | $81.50 | $123.39 | 296,600 | — | — |
| 2024-08-02 | $84.02 | $127.20 | 312,800 | — | — |
| 2024-08-01 | $85.66 | $129.69 | 374,000 | — | — |
| 2024-07-31 | $88.75 | $134.36 | 394,100 | — | — |
| 2024-07-30 | $90.90 | $137.62 | 275,000 | — | — |
| 2024-07-29 | $91.09 | $137.91 | 238,100 | — | — |
| 2024-07-26 | $91.34 | $138.29 | 281,100 | — | — |
| 2024-07-25 | $91.73 | $138.88 | 329,100 | — | — |
| 2024-07-24 | $91.48 | $138.50 | 240,500 | — | — |
| 2024-07-23 | $93.76 | $141.95 | 164,600 | — | — |
| 2024-07-22 | $93.80 | $142.01 | 254,100 | — | — |
| 2024-07-19 | $91.79 | $138.97 | 375,700 | — | — |
| 2024-07-18 | $89.98 | $136.23 | 372,300 | — | — |
| 2024-07-17 | $92.99 | $140.78 | 236,000 | — | — |
| 2024-07-16 | $94.78 | $143.49 | 233,600 | — | — |
| 2024-07-15 | $95.40 | $144.43 | 170,400 | — | — |
| 2024-07-12 | $96.35 | $145.87 | 238,500 | — | — |
| 2024-07-11 | $96.88 | $146.67 | 489,200 | — | — |
| 2024-07-10 | $94.34 | $142.83 | 423,000 | — | — |
| 2024-07-09 | $93.15 | $141.03 | 194,900 | — | — |
| 2024-07-08 | $92.00 | $139.28 | 281,900 | — | — |
| 2024-07-05 | $93.04 | $140.86 | 296,400 | — | — |
| 2024-07-03 | $92.32 | $139.77 | 208,400 | — | — |
| 2024-07-02 | $93.06 | $140.89 | 229,500 | — | — |
| 2024-07-01 | $93.94 | $142.22 | 251,900 | — | — |
| 2024-06-28 | $95.18 | $144.10 | 385,100 | — | — |
| 2024-06-27 | $95.00 | $143.83 | 404,600 | — | — |
| 2024-06-26 | $94.41 | $142.93 | 347,200 | — | — |
| 2024-06-25 | $93.38 | $141.37 | 285,500 | — | — |
| 2024-06-24 | $94.13 | $142.51 | 348,500 | — | — |
| 2024-06-21 | $94.17 | $142.57 | 332,600 | — | — |
| 2024-06-20 | $95.18 | $144.10 | 203,700 | — | — |
| 2024-06-18 | $95.56 | $144.67 | 156,300 | — | — |
| 2024-06-17 | $96.42 | $145.98 | 155,000 | — | — |
| 2024-06-14 | $95.42 | $144.46 | 207,900 | — | — |
| 2024-06-13 | $96.02 | $145.37 | 182,700 | — | — |
| 2024-06-12 | $96.33 | $145.84 | 214,100 | — | — |
| 2024-06-11 | $95.50 | $144.58 | 274,500 | — | — |
| 2024-06-10 | $94.33 | $142.81 | 387,500 | — | — |
| 2024-06-07 | $97.64 | $147.82 | 174,400 | — | — |
| 2024-06-06 | $98.29 | $148.81 | 152,000 | — | — |
| 2024-06-05 | $98.42 | $149.00 | 183,700 | — | — |
| 2024-06-04 | $97.62 | $147.79 | 232,400 | — | — |
| 2024-06-03 | $98.74 | $149.49 | 244,500 | — | — |
| 2024-05-31 | $97.23 | $147.20 | 284,100 | — | — |
| 2024-05-30 | $99.14 | $147.66 | 205,700 | — | — |
| 2024-05-29 | $98.90 | $147.30 | 273,600 | — | — |
| 2024-05-28 | $100.03 | $148.98 | 225,100 | — | — |
| 2024-05-24 | $100.65 | $149.91 | 298,500 | — | — |
| 2024-05-23 | $98.41 | $146.57 | 406,100 | — | — |
| 2024-05-22 | $102.16 | $152.15 | 231,300 | — | — |
| 2024-05-21 | $104.97 | $156.34 | 181,000 | — | — |
| 2024-05-20 | $106.17 | $158.13 | 267,700 | — | — |
| 2024-05-17 | $109.36 | $162.88 | 295,700 | — | — |
| 2024-05-16 | $109.55 | $163.16 | 890,600 | — | — |
| 2024-05-15 | $109.84 | $163.59 | 505,200 | — | — |
| 2024-05-14 | $107.42 | $159.99 | 278,800 | — | — |
| 2024-05-13 | $106.00 | $157.87 | 422,400 | — | — |
| 2024-05-10 | $103.50 | $154.15 | 195,600 | — | — |
| 2024-05-09 | $103.00 | $153.41 | 130,500 | — | — |
| 2024-05-08 | $101.72 | $151.50 | 98,000 | — | — |
| 2024-05-07 | $100.54 | $149.74 | 163,300 | — | — |
| 2024-05-06 | $102.30 | $152.36 | 232,700 | — | — |
| 2024-05-03 | $100.75 | $150.05 | 178,800 | — | — |
| 2024-05-02 | $100.67 | $149.94 | 253,800 | — | — |
| 2024-05-01 | $97.35 | $144.99 | 254,500 | — | — |
| 2024-04-30 | $95.50 | $142.24 | 215,000 | — | — |
| 2024-04-29 | $98.53 | $146.75 | 205,500 | — | — |
| 2024-04-26 | $98.95 | $147.37 | 144,000 | — | — |
| 2024-04-25 | $99.14 | $147.66 | 210,500 | — | — |
| 2024-04-24 | $98.10 | $146.11 | 357,000 | — | — |
| 2024-04-23 | $100.60 | $149.83 | 313,000 | — | — |
| 2024-04-22 | $102.39 | $152.50 | 215,300 | — | — |
| 2024-04-19 | $101.68 | $151.44 | 285,800 | — | — |
| 2024-04-18 | $99.94 | $148.85 | 243,700 | — | — |
| 2024-04-17 | $97.85 | $145.74 | 193,700 | — | — |
| 2024-04-16 | $95.77 | $142.64 | 244,000 | — | — |
| 2024-04-15 | $96.25 | $143.35 | 148,400 | — | — |
| 2024-04-12 | $96.40 | $143.58 | 526,400 | — | — |
| 2024-04-11 | $102.95 | $153.33 | 196,300 | — | — |
| 2024-04-10 | $101.89 | $151.75 | 145,700 | — | — |
| 2024-04-09 | $104.19 | $155.18 | 303,500 | — | — |
| 2024-04-08 | $102.86 | $153.20 | 190,300 | — | — |
| 2024-04-05 | $101.74 | $151.53 | 206,600 | — | — |
| 2024-04-04 | $100.94 | $150.34 | 280,700 | — | — |
| 2024-04-03 | $103.65 | $154.37 | 108,800 | — | — |
| 2024-04-02 | $103.73 | $154.49 | 201,700 | — | — |
| 2024-04-01 | $103.52 | $154.18 | 162,200 | — | — |
| 2024-03-28 | $104.16 | $155.13 | 401,800 | — | — |
| 2024-03-27 | $102.92 | $153.29 | 147,300 | — | — |
| 2024-03-26 | $101.60 | $151.32 | 281,400 | — | — |
| 2024-03-25 | $101.39 | $151.01 | 325,800 | — | — |
| 2024-03-22 | $103.34 | $153.91 | 99,500 | — | — |
| 2024-03-21 | $103.81 | $154.61 | 176,000 | — | — |
| 2024-03-20 | $105.91 | $157.74 | 154,000 | — | — |
| 2024-03-19 | $102.82 | $153.14 | 176,200 | — | — |
| 2024-03-18 | $103.66 | $154.39 | 191,000 | — | — |
| 2024-03-15 | $103.28 | $153.82 | 119,100 | — | — |
| 2024-03-14 | $103.81 | $154.61 | 118,900 | — | — |
| 2024-03-13 | $105.18 | $156.65 | 398,100 | — | — |
| 2024-03-12 | $102.25 | $152.29 | 215,700 | — | — |
| 2024-03-11 | $101.43 | $151.07 | 219,400 | — | — |
| 2024-03-08 | $100.04 | $149.00 | 454,300 | — | — |
| 2024-03-07 | $100.20 | $149.24 | 201,500 | — | — |
| 2024-03-06 | $98.49 | $146.69 | 188,800 | — | — |
| 2024-03-05 | $98.51 | $146.72 | 195,600 | — | — |
| 2024-03-04 | $97.69 | $145.50 | 181,500 | — | — |
| 2024-03-01 | $97.97 | $145.91 | 219,600 | — | — |
| 2024-02-29 | $97.47 | $145.17 | 159,100 | — | — |
| 2024-02-28 | $96.99 | $144.45 | 257,200 | — | — |
| 2024-02-27 | $100.19 | $146.82 | 395,800 | — | — |
| 2024-02-26 | $100.06 | $146.63 | 283,000 | — | — |
| 2024-02-23 | $98.83 | $144.83 | 209,600 | — | — |
| 2024-02-22 | $99.34 | $145.58 | 256,700 | — | — |
| 2024-02-21 | $98.20 | $143.91 | 188,800 | — | — |
| 2024-02-20 | $98.82 | $144.81 | 221,400 | — | — |
| 2024-02-16 | $99.02 | $145.11 | 165,500 | — | — |
| 2024-02-15 | $99.83 | $146.29 | 254,400 | — | — |
| 2024-02-14 | $99.58 | $145.93 | 367,100 | — | — |
| 2024-02-13 | $97.48 | $142.85 | 233,700 | — | — |
| 2024-02-12 | $99.87 | $146.35 | 233,700 | — | — |
| 2024-02-09 | $99.11 | $145.24 | 313,900 | — | — |
| 2024-02-08 | $100.13 | $146.73 | 512,400 | — | — |
| 2024-02-07 | $100.88 | $147.83 | 488,200 | — | — |
| 2024-02-06 | $99.99 | $146.53 | 263,000 | — | — |
| 2024-02-05 | $97.90 | $143.47 | 259,700 | — | — |
| 2024-02-02 | $98.00 | $143.61 | 269,400 | — | — |
| 2024-02-01 | $97.57 | $142.98 | 262,300 | — | — |
| 2024-01-31 | $96.06 | $140.77 | 226,600 | — | — |
| 2024-01-30 | $97.18 | $142.41 | 265,600 | — | — |
| 2024-01-29 | $99.96 | $146.49 | 226,100 | — | — |
| 2024-01-26 | $99.98 | $146.51 | 243,400 | — | — |
| 2024-01-25 | $100.05 | $146.62 | 409,000 | — | — |
| 2024-01-24 | $96.27 | $141.08 | 460,100 | — | — |
| 2024-01-23 | $92.87 | $136.10 | 669,500 | — | — |
| 2024-01-22 | $90.36 | $132.42 | 472,900 | — | — |
| 2024-01-19 | $90.29 | $132.31 | 446,800 | — | — |
| 2024-01-18 | $90.82 | $133.09 | 426,300 | — | — |
| 2024-01-17 | $90.51 | $132.64 | 421,100 | — | — |
| 2024-01-16 | $92.54 | $135.61 | 616,000 | — | — |
| 2024-01-12 | $95.50 | $139.95 | 604,700 | — | — |
| 2024-01-11 | $98.69 | $144.62 | 367,900 | — | — |
| 2024-01-10 | $100.10 | $146.69 | 349,900 | — | — |
| 2024-01-09 | $102.41 | $150.08 | 225,600 | — | — |
| 2024-01-08 | $103.50 | $151.67 | 348,700 | — | — |
| 2024-01-05 | $103.02 | $150.97 | 217,700 | — | — |
| 2024-01-04 | $100.74 | $147.63 | 220,400 | — | — |
| 2024-01-03 | $100.01 | $146.56 | 319,400 | — | — |
| 2024-01-02 | $103.99 | $152.39 | 241,400 | — | — |