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
- 2003-10-28 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 | $54.19 | $69.22 | 889,400 | — | — |
| 2024-12-30 | $52.78 | $67.42 | 996,400 | — | — |
| 2024-12-27 | $54.43 | $69.53 | 719,700 | — | — |
| 2024-12-26 | $55.86 | $71.35 | 689,900 | — | — |
| 2024-12-24 | $55.51 | $70.91 | 334,100 | — | — |
| 2024-12-23 | $55.20 | $70.51 | 1,106,600 | — | — |
| 2024-12-20 | $55.64 | $71.07 | 9,526,900 | — | — |
| 2024-12-19 | $54.62 | $69.77 | 777,900 | — | — |
| 2024-12-18 | $55.01 | $70.27 | 877,600 | — | — |
| 2024-12-17 | $56.84 | $72.60 | 966,300 | — | — |
| 2024-12-16 | $56.09 | $71.65 | 1,341,300 | — | — |
| 2024-12-13 | $55.69 | $71.14 | 1,026,800 | — | — |
| 2024-12-12 | $55.43 | $70.80 | 940,000 | — | — |
| 2024-12-11 | $54.55 | $69.68 | 1,080,900 | — | — |
| 2024-12-10 | $54.92 | $70.15 | 964,300 | — | — |
| 2024-12-09 | $54.16 | $69.18 | 1,568,000 | — | — |
| 2024-12-06 | $54.84 | $70.05 | 874,000 | — | — |
| 2024-12-05 | $55.86 | $71.35 | 980,500 | — | — |
| 2024-12-04 | $57.01 | $72.82 | 597,300 | — | — |
| 2024-12-03 | $56.32 | $71.94 | 1,099,800 | — | — |
| 2024-12-02 | $56.85 | $72.62 | 1,045,200 | — | — |
| 2024-11-29 | $54.57 | $69.71 | 485,000 | — | — |
| 2024-11-27 | $55.01 | $70.27 | 693,900 | — | — |
| 2024-11-26 | $54.76 | $69.95 | 935,900 | — | — |
| 2024-11-25 | $55.28 | $70.61 | 1,767,700 | — | — |
| 2024-11-22 | $53.97 | $67.92 | 1,704,000 | — | — |
| 2024-11-21 | $52.43 | $65.98 | 765,100 | — | — |
| 2024-11-20 | $50.97 | $64.14 | 817,000 | — | — |
| 2024-11-19 | $52.00 | $65.44 | 826,700 | — | — |
| 2024-11-18 | $52.33 | $65.85 | 1,116,700 | — | — |
| 2024-11-15 | $52.84 | $66.49 | 918,800 | — | — |
| 2024-11-14 | $53.29 | $67.06 | 1,227,300 | — | — |
| 2024-11-13 | $53.71 | $67.59 | 1,270,200 | — | — |
| 2024-11-12 | $52.42 | $65.97 | 1,650,300 | — | — |
| 2024-11-11 | $52.68 | $66.29 | 1,434,900 | — | — |
| 2024-11-08 | $50.33 | $63.34 | 1,537,600 | — | — |
| 2024-11-07 | $52.27 | $65.78 | 1,866,500 | — | — |
| 2024-11-06 | $52.61 | $66.21 | 1,989,200 | — | — |
| 2024-11-05 | $54.00 | $67.95 | 1,088,600 | — | — |
| 2024-11-04 | $53.70 | $67.58 | 1,010,700 | — | — |
| 2024-11-01 | $54.02 | $67.98 | 1,323,600 | — | — |
| 2024-10-31 | $54.70 | $68.84 | 1,744,600 | — | — |
| 2024-10-30 | $55.60 | $69.97 | 1,024,600 | — | — |
| 2024-10-29 | $55.81 | $70.23 | 2,077,900 | — | — |
| 2024-10-28 | $56.39 | $70.96 | 2,167,500 | — | — |
| 2024-10-25 | $56.95 | $71.67 | 4,843,100 | — | — |
| 2024-10-24 | $65.69 | $82.67 | 1,127,400 | — | — |
| 2024-10-23 | $65.55 | $82.49 | 895,700 | — | — |
| 2024-10-22 | $66.35 | $83.50 | 1,025,500 | — | — |
| 2024-10-21 | $67.28 | $84.67 | 1,141,800 | — | — |
| 2024-10-18 | $67.48 | $84.92 | 874,100 | — | — |
| 2024-10-17 | $66.94 | $84.24 | 954,000 | — | — |
| 2024-10-16 | $67.30 | $84.69 | 1,352,300 | — | — |
| 2024-10-15 | $66.08 | $83.16 | 1,103,000 | — | — |
| 2024-10-14 | $63.90 | $80.41 | 1,538,400 | — | — |
| 2024-10-11 | $61.83 | $77.81 | 797,000 | — | — |
| 2024-10-10 | $60.68 | $76.36 | 654,000 | — | — |
| 2024-10-09 | $60.74 | $76.44 | 1,069,100 | — | — |
| 2024-10-08 | $61.20 | $77.02 | 1,111,800 | — | — |
| 2024-10-07 | $60.88 | $76.61 | 1,476,300 | — | — |
| 2024-10-04 | $64.77 | $81.51 | 669,700 | — | — |
| 2024-10-03 | $65.05 | $81.86 | 909,500 | — | — |
| 2024-10-02 | $64.17 | $80.75 | 1,084,900 | — | — |
| 2024-10-01 | $65.88 | $82.90 | 791,200 | — | — |
| 2024-09-30 | $64.98 | $81.77 | 916,600 | — | — |
| 2024-09-27 | $66.66 | $83.89 | 918,600 | — | — |
| 2024-09-26 | $66.69 | $83.92 | 776,600 | — | — |
| 2024-09-25 | $66.22 | $83.33 | 735,900 | — | — |
| 2024-09-24 | $67.40 | $84.82 | 801,700 | — | — |
| 2024-09-23 | $66.32 | $83.46 | 1,103,900 | — | — |
| 2024-09-20 | $67.07 | $84.40 | 2,094,200 | — | — |
| 2024-09-19 | $68.00 | $85.57 | 1,232,700 | — | — |
| 2024-09-18 | $70.97 | $89.31 | 728,600 | — | — |
| 2024-09-17 | $70.12 | $88.24 | 638,800 | — | — |
| 2024-09-16 | $70.08 | $88.19 | 709,000 | — | — |
| 2024-09-13 | $71.04 | $89.40 | 1,009,900 | — | — |
| 2024-09-12 | $69.88 | $87.94 | 508,700 | — | — |
| 2024-09-11 | $68.88 | $86.68 | 1,069,900 | — | — |
| 2024-09-10 | $69.67 | $87.67 | 1,125,600 | — | — |
| 2024-09-09 | $69.39 | $87.32 | 1,984,800 | — | — |
| 2024-09-06 | $67.81 | $85.33 | 763,300 | — | — |
| 2024-09-05 | $67.29 | $84.68 | 1,020,700 | — | — |
| 2024-09-04 | $67.07 | $84.40 | 935,400 | — | — |
| 2024-09-03 | $66.61 | $83.82 | 1,650,100 | — | — |
| 2024-08-30 | $65.90 | $82.93 | 1,472,800 | — | — |
| 2024-08-29 | $65.99 | $83.04 | 1,467,500 | — | — |
| 2024-08-28 | $66.63 | $83.85 | 1,290,200 | — | — |
| 2024-08-27 | $69.13 | $86.99 | 1,496,900 | — | — |
| 2024-08-26 | $68.21 | $84.83 | 1,256,000 | — | — |
| 2024-08-23 | $66.27 | $82.42 | 793,100 | — | — |
| 2024-08-22 | $65.08 | $80.94 | 523,200 | — | — |
| 2024-08-21 | $65.73 | $81.75 | 1,063,100 | — | — |
| 2024-08-20 | $64.98 | $80.81 | 864,900 | — | — |
| 2024-08-19 | $64.22 | $79.87 | 705,400 | — | — |
| 2024-08-16 | $63.80 | $79.35 | 948,000 | — | — |
| 2024-08-15 | $63.69 | $79.21 | 1,161,400 | — | — |
| 2024-08-14 | $63.09 | $78.46 | 732,600 | — | — |
| 2024-08-13 | $62.76 | $78.05 | 1,155,800 | — | — |
| 2024-08-12 | $62.09 | $77.22 | 1,099,000 | — | — |
| 2024-08-09 | $62.63 | $77.89 | 737,100 | — | — |
| 2024-08-08 | $62.31 | $77.49 | 1,235,900 | — | — |
| 2024-08-07 | $61.08 | $75.96 | 1,368,700 | — | — |
| 2024-08-06 | $61.41 | $76.37 | 1,870,600 | — | — |
| 2024-08-05 | $59.33 | $73.79 | 1,612,300 | — | — |
| 2024-08-02 | $58.39 | $72.62 | 1,171,600 | — | — |
| 2024-08-01 | $58.42 | $72.65 | 1,081,400 | — | — |
| 2024-07-31 | $60.55 | $75.30 | 1,146,200 | — | — |
| 2024-07-30 | $61.14 | $76.04 | 1,881,400 | — | — |
| 2024-07-29 | $60.62 | $75.39 | 2,605,200 | — | — |
| 2024-07-26 | $57.26 | $71.21 | 4,768,200 | — | — |
| 2024-07-25 | $59.81 | $74.38 | 1,696,500 | — | — |
| 2024-07-24 | $59.29 | $73.74 | 1,214,500 | — | — |
| 2024-07-23 | $60.42 | $75.14 | 1,241,300 | — | — |
| 2024-07-22 | $61.75 | $76.80 | 786,800 | — | — |
| 2024-07-19 | $62.81 | $78.11 | 931,800 | — | — |
| 2024-07-18 | $62.38 | $77.58 | 780,000 | — | — |
| 2024-07-17 | $63.02 | $78.38 | 740,500 | — | — |
| 2024-07-16 | $62.68 | $77.95 | 664,000 | — | — |
| 2024-07-15 | $61.13 | $76.02 | 972,900 | — | — |
| 2024-07-12 | $61.80 | $76.86 | 872,000 | — | — |
| 2024-07-11 | $62.21 | $77.37 | 1,258,600 | — | — |
| 2024-07-10 | $60.52 | $75.27 | 913,300 | — | — |
| 2024-07-09 | $61.38 | $76.34 | 885,000 | — | — |
| 2024-07-08 | $62.69 | $77.96 | 1,048,000 | — | — |
| 2024-07-05 | $61.59 | $76.60 | 914,900 | — | — |
| 2024-07-03 | $61.74 | $76.78 | 548,000 | — | — |
| 2024-07-02 | $61.44 | $76.41 | 806,200 | — | — |
| 2024-07-01 | $61.11 | $76.00 | 919,500 | — | — |
| 2024-06-28 | $61.97 | $77.07 | 1,191,300 | — | — |
| 2024-06-27 | $62.05 | $77.17 | 892,400 | — | — |
| 2024-06-26 | $63.51 | $78.98 | 579,500 | — | — |
| 2024-06-25 | $63.83 | $79.38 | 904,200 | — | — |
| 2024-06-24 | $65.55 | $81.52 | 1,064,300 | — | — |
| 2024-06-21 | $65.17 | $81.05 | 1,712,800 | — | — |
| 2024-06-20 | $64.68 | $80.44 | 630,700 | — | — |
| 2024-06-18 | $63.38 | $78.82 | 882,800 | — | — |
| 2024-06-17 | $64.17 | $79.81 | 853,600 | — | — |
| 2024-06-14 | $64.05 | $79.66 | 916,100 | — | — |
| 2024-06-13 | $65.36 | $81.29 | 1,111,800 | — | — |
| 2024-06-12 | $64.96 | $80.79 | 1,009,200 | — | — |
| 2024-06-11 | $66.01 | $82.09 | 726,900 | — | — |
| 2024-06-10 | $66.41 | $82.59 | 867,800 | — | — |
| 2024-06-07 | $67.00 | $83.33 | 483,400 | — | — |
| 2024-06-06 | $67.77 | $84.28 | 465,900 | — | — |
| 2024-06-05 | $67.73 | $84.23 | 434,400 | — | — |
| 2024-06-04 | $67.53 | $83.98 | 620,900 | — | — |
| 2024-06-03 | $69.39 | $86.30 | 1,114,700 | — | — |
| 2024-05-31 | $68.40 | $85.07 | 1,097,200 | — | — |
| 2024-05-30 | $65.19 | $81.07 | 633,600 | — | — |
| 2024-05-29 | $64.81 | $80.60 | 661,700 | — | — |
| 2024-05-28 | $65.93 | $81.99 | 738,600 | — | — |
| 2024-05-24 | $65.91 | $81.97 | 498,100 | — | — |
| 2024-05-23 | $66.21 | $81.35 | 641,600 | — | — |
| 2024-05-22 | $66.79 | $82.06 | 645,500 | — | — |
| 2024-05-21 | $67.69 | $83.17 | 528,600 | — | — |
| 2024-05-20 | $67.62 | $83.08 | 531,800 | — | — |
| 2024-05-17 | $68.66 | $84.36 | 764,300 | — | — |
| 2024-05-16 | $69.78 | $85.73 | 589,700 | — | — |
| 2024-05-15 | $69.12 | $84.92 | 809,000 | — | — |
| 2024-05-14 | $70.20 | $86.25 | 458,100 | — | — |
| 2024-05-13 | $71.14 | $87.40 | 675,500 | — | — |
| 2024-05-10 | $69.05 | $84.84 | 531,400 | — | — |
| 2024-05-09 | $69.50 | $85.39 | 508,800 | — | — |
| 2024-05-08 | $69.39 | $85.25 | 535,500 | — | — |
| 2024-05-07 | $68.71 | $84.42 | 904,700 | — | — |
| 2024-05-06 | $70.58 | $86.72 | 612,100 | — | — |
| 2024-05-03 | $70.15 | $86.19 | 868,000 | — | — |
| 2024-05-02 | $69.49 | $85.38 | 777,600 | — | — |
| 2024-05-01 | $68.41 | $84.05 | 921,900 | — | — |
| 2024-04-30 | $68.41 | $84.05 | 815,600 | — | — |
| 2024-04-29 | $70.44 | $86.54 | 1,154,900 | — | — |
| 2024-04-26 | $70.01 | $86.02 | 1,722,300 | — | — |
| 2024-04-25 | $71.56 | $87.92 | 1,345,600 | — | — |
| 2024-04-24 | $72.64 | $89.25 | 1,002,400 | — | — |
| 2024-04-23 | $73.86 | $90.75 | 782,400 | — | — |
| 2024-04-22 | $72.01 | $88.47 | 770,400 | — | — |
| 2024-04-19 | $71.75 | $88.15 | 611,900 | — | — |
| 2024-04-18 | $71.41 | $87.74 | 636,000 | — | — |
| 2024-04-17 | $71.32 | $87.63 | 698,900 | — | — |
| 2024-04-16 | $72.00 | $88.46 | 636,900 | — | — |
| 2024-04-15 | $71.79 | $88.20 | 886,300 | — | — |
| 2024-04-12 | $73.09 | $89.80 | 724,200 | — | — |
| 2024-04-11 | $74.52 | $91.56 | 740,500 | — | — |
| 2024-04-10 | $73.58 | $90.40 | 824,000 | — | — |
| 2024-04-09 | $75.39 | $92.63 | 639,600 | — | — |
| 2024-04-08 | $76.96 | $94.56 | 1,149,600 | — | — |
| 2024-04-05 | $75.82 | $93.15 | 832,900 | — | — |
| 2024-04-04 | $77.06 | $94.68 | 1,028,400 | — | — |
| 2024-04-03 | $80.16 | $98.49 | 912,600 | — | — |
| 2024-04-02 | $82.57 | $101.45 | 637,200 | — | — |
| 2024-04-01 | $85.60 | $105.17 | 659,300 | — | — |
| 2024-03-28 | $84.68 | $104.04 | 716,800 | — | — |
| 2024-03-27 | $83.14 | $102.15 | 687,700 | — | — |
| 2024-03-26 | $82.09 | $100.86 | 817,400 | — | — |
| 2024-03-25 | $83.03 | $102.01 | 949,000 | — | — |
| 2024-03-22 | $83.35 | $102.41 | 705,900 | — | — |
| 2024-03-21 | $84.59 | $103.93 | 821,100 | — | — |
| 2024-03-20 | $84.54 | $103.87 | 1,128,500 | — | — |
| 2024-03-19 | $83.76 | $102.91 | 1,149,100 | — | — |
| 2024-03-18 | $84.31 | $103.59 | 1,031,900 | — | — |
| 2024-03-15 | $86.03 | $105.70 | 2,865,600 | — | — |
| 2024-03-14 | $85.01 | $104.45 | 874,200 | — | — |
| 2024-03-13 | $87.92 | $108.02 | 1,168,200 | — | — |
| 2024-03-12 | $85.52 | $105.07 | 849,600 | — | — |
| 2024-03-11 | $84.63 | $103.98 | 819,600 | — | — |
| 2024-03-08 | $83.25 | $102.28 | 655,700 | — | — |
| 2024-03-07 | $83.08 | $101.09 | 706,800 | — | — |
| 2024-03-06 | $82.85 | $100.81 | 918,700 | — | — |
| 2024-03-05 | $81.53 | $99.21 | 766,800 | — | — |
| 2024-03-04 | $80.60 | $98.07 | 968,700 | — | — |
| 2024-03-01 | $80.40 | $97.83 | 804,300 | — | — |
| 2024-02-29 | $80.95 | $98.50 | 881,000 | — | — |
| 2024-02-28 | $81.95 | $99.72 | 1,040,100 | — | — |
| 2024-02-27 | $80.55 | $98.01 | 1,824,400 | — | — |
| 2024-02-26 | $81.47 | $99.13 | 896,900 | — | — |
| 2024-02-23 | $81.57 | $99.25 | 665,000 | — | — |
| 2024-02-22 | $82.74 | $100.68 | 555,200 | — | — |
| 2024-02-21 | $81.85 | $99.60 | 655,400 | — | — |
| 2024-02-20 | $81.65 | $99.35 | 647,400 | — | — |
| 2024-02-16 | $81.40 | $99.05 | 422,100 | — | — |
| 2024-02-15 | $81.47 | $99.13 | 555,600 | — | — |
| 2024-02-14 | $81.47 | $99.13 | 438,100 | — | — |
| 2024-02-13 | $80.40 | $97.83 | 661,300 | — | — |
| 2024-02-12 | $81.81 | $99.55 | 865,600 | — | — |
| 2024-02-09 | $81.21 | $98.82 | 1,092,800 | — | — |
| 2024-02-08 | $80.86 | $98.39 | 1,066,700 | — | — |
| 2024-02-07 | $78.70 | $95.76 | 817,700 | — | — |
| 2024-02-06 | $76.83 | $93.49 | 460,400 | — | — |
| 2024-02-05 | $76.07 | $92.56 | 502,800 | — | — |
| 2024-02-02 | $76.42 | $92.99 | 463,400 | — | — |
| 2024-02-01 | $77.07 | $93.78 | 433,900 | — | — |
| 2024-01-31 | $75.64 | $92.04 | 433,200 | — | — |
| 2024-01-30 | $77.46 | $94.25 | 543,100 | — | — |
| 2024-01-29 | $77.20 | $93.94 | 853,600 | — | — |
| 2024-01-26 | $76.31 | $92.85 | 620,700 | — | — |
| 2024-01-25 | $74.84 | $91.07 | 518,500 | — | — |
| 2024-01-24 | $73.47 | $89.40 | 500,500 | — | — |
| 2024-01-23 | $74.71 | $90.91 | 546,500 | — | — |
| 2024-01-22 | $74.08 | $90.14 | 477,900 | — | — |
| 2024-01-19 | $73.20 | $89.07 | 487,700 | — | — |
| 2024-01-18 | $72.49 | $88.21 | 554,300 | — | — |
| 2024-01-17 | $72.64 | $88.39 | 613,300 | — | — |
| 2024-01-16 | $72.76 | $88.53 | 935,700 | — | — |
| 2024-01-12 | $72.73 | $88.50 | 714,900 | — | — |
| 2024-01-11 | $73.16 | $89.02 | 437,200 | — | — |
| 2024-01-10 | $74.35 | $90.47 | 513,500 | — | — |
| 2024-01-09 | $75.10 | $91.38 | 411,500 | — | — |
| 2024-01-08 | $74.80 | $91.02 | 778,400 | — | — |
| 2024-01-05 | $74.40 | $90.53 | 827,100 | — | — |
| 2024-01-04 | $73.44 | $89.36 | 522,200 | — | — |
| 2024-01-03 | $72.41 | $88.11 | 645,000 | — | — |
| 2024-01-02 | $75.41 | $91.76 | 516,600 | — | — |