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
- 2006-02-08 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 | $109.53 | $109.53 | 905,400 | — | — |
| 2024-12-30 | $108.71 | $108.71 | 1,057,800 | — | — |
| 2024-12-27 | $110.72 | $110.72 | 930,400 | — | — |
| 2024-12-26 | $112.95 | $112.95 | 980,100 | — | — |
| 2024-12-24 | $112.28 | $112.28 | 483,600 | — | — |
| 2024-12-23 | $113.27 | $113.27 | 1,354,500 | — | — |
| 2024-12-20 | $111.86 | $111.86 | 2,773,700 | — | — |
| 2024-12-19 | $105.68 | $105.68 | 1,271,200 | — | — |
| 2024-12-18 | $106.85 | $106.85 | 1,492,000 | — | — |
| 2024-12-17 | $111.55 | $111.55 | 1,353,100 | — | — |
| 2024-12-16 | $108.96 | $108.96 | 1,498,300 | — | — |
| 2024-12-13 | $111.72 | $111.72 | 1,095,800 | — | — |
| 2024-12-12 | $112.94 | $112.94 | 1,067,600 | — | — |
| 2024-12-11 | $113.37 | $113.37 | 1,444,000 | — | — |
| 2024-12-10 | $111.44 | $111.44 | 1,172,400 | — | — |
| 2024-12-09 | $110.59 | $110.59 | 1,423,300 | — | — |
| 2024-12-06 | $109.75 | $109.75 | 1,035,400 | — | — |
| 2024-12-05 | $109.91 | $109.91 | 1,208,500 | — | — |
| 2024-12-04 | $113.28 | $113.28 | 1,231,700 | — | — |
| 2024-12-03 | $111.25 | $111.25 | 1,344,800 | — | — |
| 2024-12-02 | $109.68 | $109.68 | 1,417,600 | — | — |
| 2024-11-29 | $105.60 | $105.60 | 760,600 | — | — |
| 2024-11-27 | $105.60 | $105.60 | 1,849,000 | — | — |
| 2024-11-26 | $104.06 | $104.06 | 1,313,100 | — | — |
| 2024-11-25 | $108.53 | $108.53 | 2,042,000 | — | — |
| 2024-11-22 | $106.08 | $106.08 | 1,921,900 | — | — |
| 2024-11-21 | $101.81 | $101.81 | 1,479,300 | — | — |
| 2024-11-20 | $98.59 | $98.59 | 1,202,000 | — | — |
| 2024-11-19 | $97.98 | $97.98 | 1,487,100 | — | — |
| 2024-11-18 | $96.51 | $96.51 | 1,258,200 | — | — |
| 2024-11-15 | $97.78 | $97.78 | 1,373,800 | — | — |
| 2024-11-14 | $99.86 | $99.86 | 1,809,700 | — | — |
| 2024-11-13 | $98.96 | $98.96 | 1,731,000 | — | — |
| 2024-11-12 | $101.98 | $101.98 | 1,191,400 | — | — |
| 2024-11-11 | $102.85 | $102.85 | 1,457,900 | — | — |
| 2024-11-08 | $101.30 | $101.30 | 1,836,000 | — | — |
| 2024-11-07 | $101.86 | $101.86 | 1,792,600 | — | — |
| 2024-11-06 | $102.74 | $102.74 | 2,382,300 | — | — |
| 2024-11-05 | $105.22 | $105.22 | 1,615,600 | — | — |
| 2024-11-04 | $106.29 | $106.29 | 1,253,200 | — | — |
| 2024-11-01 | $106.21 | $106.21 | 1,880,400 | — | — |
| 2024-10-31 | $107.82 | $107.82 | 2,365,900 | — | — |
| 2024-10-30 | $109.00 | $109.00 | 3,540,000 | — | — |
| 2024-10-29 | $111.58 | $111.58 | 9,251,400 | — | — |
| 2024-10-28 | $138.05 | $138.05 | 2,281,700 | — | — |
| 2024-10-25 | $133.75 | $133.75 | 1,491,200 | — | — |
| 2024-10-24 | $129.99 | $129.99 | 820,000 | — | — |
| 2024-10-23 | $131.29 | $131.29 | 770,000 | — | — |
| 2024-10-22 | $132.35 | $132.35 | 1,217,200 | — | — |
| 2024-10-21 | $138.23 | $138.23 | 868,100 | — | — |
| 2024-10-18 | $139.40 | $139.40 | 895,200 | — | — |
| 2024-10-17 | $136.09 | $136.09 | 899,900 | — | — |
| 2024-10-16 | $137.54 | $137.54 | 1,164,200 | — | — |
| 2024-10-15 | $140.45 | $140.45 | 910,100 | — | — |
| 2024-10-14 | $139.43 | $139.43 | 1,132,400 | — | — |
| 2024-10-11 | $139.55 | $139.55 | 624,300 | — | — |
| 2024-10-10 | $136.74 | $136.74 | 830,600 | — | — |
| 2024-10-09 | $135.11 | $135.11 | 684,500 | — | — |
| 2024-10-08 | $135.61 | $135.61 | 755,600 | — | — |
| 2024-10-07 | $136.54 | $136.54 | 931,800 | — | — |
| 2024-10-04 | $141.93 | $141.93 | 813,600 | — | — |
| 2024-10-03 | $137.99 | $137.99 | 830,100 | — | — |
| 2024-10-02 | $140.80 | $140.80 | 933,900 | — | — |
| 2024-10-01 | $141.63 | $141.63 | 877,000 | — | — |
| 2024-09-30 | $144.81 | $144.81 | 835,700 | — | — |
| 2024-09-27 | $144.31 | $144.31 | 975,900 | — | — |
| 2024-09-26 | $147.40 | $147.40 | 1,159,600 | — | — |
| 2024-09-25 | $143.04 | $143.04 | 891,600 | — | — |
| 2024-09-24 | $144.83 | $144.83 | 1,105,200 | — | — |
| 2024-09-23 | $143.75 | $143.75 | 1,084,600 | — | — |
| 2024-09-20 | $139.05 | $139.05 | 1,491,800 | — | — |
| 2024-09-19 | $137.92 | $137.92 | 1,257,300 | — | — |
| 2024-09-18 | $139.81 | $139.81 | 854,300 | — | — |
| 2024-09-17 | $138.43 | $138.43 | 1,118,900 | — | — |
| 2024-09-16 | $135.47 | $135.47 | 1,462,800 | — | — |
| 2024-09-13 | $128.77 | $128.77 | 825,800 | — | — |
| 2024-09-12 | $127.73 | $127.73 | 736,200 | — | — |
| 2024-09-11 | $128.14 | $128.14 | 911,300 | — | — |
| 2024-09-10 | $125.43 | $125.43 | 1,091,200 | — | — |
| 2024-09-09 | $125.73 | $125.73 | 1,180,500 | — | — |
| 2024-09-06 | $129.82 | $129.82 | 1,000,000 | — | — |
| 2024-09-05 | $135.62 | $135.62 | 666,700 | — | — |
| 2024-09-04 | $138.92 | $138.92 | 743,200 | — | — |
| 2024-09-03 | $139.92 | $139.92 | 912,300 | — | — |
| 2024-08-30 | $146.17 | $146.17 | 601,900 | — | — |
| 2024-08-29 | $145.28 | $145.28 | 774,000 | — | — |
| 2024-08-28 | $143.11 | $143.11 | 785,700 | — | — |
| 2024-08-27 | $143.18 | $143.18 | 737,600 | — | — |
| 2024-08-26 | $140.07 | $140.07 | 978,200 | — | — |
| 2024-08-23 | $144.69 | $144.69 | 1,059,400 | — | — |
| 2024-08-22 | $142.06 | $142.06 | 1,031,700 | — | — |
| 2024-08-21 | $140.60 | $140.60 | 1,529,600 | — | — |
| 2024-08-20 | $135.01 | $135.01 | 796,600 | — | — |
| 2024-08-19 | $139.31 | $139.31 | 968,600 | — | — |
| 2024-08-16 | $136.05 | $136.05 | 717,600 | — | — |
| 2024-08-15 | $137.18 | $137.18 | 926,000 | — | — |
| 2024-08-14 | $131.39 | $131.39 | 1,025,500 | — | — |
| 2024-08-13 | $134.61 | $134.61 | 1,451,400 | — | — |
| 2024-08-12 | $130.24 | $130.24 | 1,048,600 | — | — |
| 2024-08-09 | $132.27 | $132.27 | 899,700 | — | — |
| 2024-08-08 | $131.75 | $131.75 | 914,600 | — | — |
| 2024-08-07 | $126.18 | $126.18 | 1,355,000 | — | — |
| 2024-08-06 | $126.69 | $126.69 | 1,221,300 | — | — |
| 2024-08-05 | $121.05 | $121.05 | 1,821,700 | — | — |
| 2024-08-02 | $123.31 | $123.31 | 2,195,500 | — | — |
| 2024-08-01 | $130.81 | $130.81 | 4,896,100 | — | — |
| 2024-07-31 | $134.37 | $134.37 | 2,432,800 | — | — |
| 2024-07-30 | $132.61 | $132.61 | 1,694,500 | — | — |
| 2024-07-29 | $132.51 | $132.51 | 1,337,300 | — | — |
| 2024-07-26 | $130.50 | $130.50 | 1,876,000 | — | — |
| 2024-07-25 | $125.14 | $125.14 | 2,123,600 | — | — |
| 2024-07-24 | $129.38 | $129.38 | 999,500 | — | — |
| 2024-07-23 | $131.30 | $131.30 | 1,519,900 | — | — |
| 2024-07-22 | $133.28 | $133.28 | 1,257,700 | — | — |
| 2024-07-19 | $133.50 | $133.50 | 1,729,400 | — | — |
| 2024-07-18 | $131.55 | $131.55 | 1,188,000 | — | — |
| 2024-07-17 | $132.99 | $132.99 | 1,088,100 | — | — |
| 2024-07-16 | $136.10 | $136.10 | 1,272,800 | — | — |
| 2024-07-15 | $135.85 | $135.85 | 1,235,700 | — | — |
| 2024-07-12 | $139.24 | $139.24 | 1,528,100 | — | — |
| 2024-07-11 | $142.89 | $142.89 | 1,119,900 | — | — |
| 2024-07-10 | $140.14 | $140.14 | 1,473,600 | — | — |
| 2024-07-09 | $143.25 | $143.25 | 835,500 | — | — |
| 2024-07-08 | $144.52 | $144.52 | 1,206,900 | — | — |
| 2024-07-05 | $143.54 | $143.54 | 1,107,000 | — | — |
| 2024-07-03 | $147.90 | $147.90 | 512,600 | — | — |
| 2024-07-02 | $145.49 | $145.49 | 1,276,300 | — | — |
| 2024-07-01 | $147.75 | $147.75 | 1,239,800 | — | — |
| 2024-06-28 | $145.94 | $145.94 | 2,387,300 | — | — |
| 2024-06-27 | $148.25 | $148.25 | 1,014,200 | — | — |
| 2024-06-26 | $148.64 | $148.64 | 1,109,300 | — | — |
| 2024-06-25 | $151.14 | $151.14 | 833,700 | — | — |
| 2024-06-24 | $152.59 | $152.59 | 1,418,300 | — | — |
| 2024-06-21 | $154.74 | $154.74 | 1,763,200 | — | — |
| 2024-06-20 | $157.85 | $157.85 | 1,541,800 | — | — |
| 2024-06-18 | $159.42 | $159.42 | 1,177,500 | — | — |
| 2024-06-17 | $159.68 | $159.68 | 858,400 | — | — |
| 2024-06-14 | $156.98 | $156.98 | 1,074,300 | — | — |
| 2024-06-13 | $158.65 | $158.65 | 1,345,100 | — | — |
| 2024-06-12 | $157.45 | $157.45 | 1,111,500 | — | — |
| 2024-06-11 | $154.53 | $154.53 | 1,014,500 | — | — |
| 2024-06-10 | $154.08 | $154.08 | 1,361,600 | — | — |
| 2024-06-07 | $147.00 | $147.00 | 923,200 | — | — |
| 2024-06-06 | $148.41 | $148.41 | 1,379,400 | — | — |
| 2024-06-05 | $148.01 | $148.01 | 773,600 | — | — |
| 2024-06-04 | $148.72 | $148.72 | 1,029,800 | — | — |
| 2024-06-03 | $153.93 | $153.93 | 900,900 | — | — |
| 2024-05-31 | $155.64 | $155.64 | 1,050,400 | — | — |
| 2024-05-30 | $155.97 | $155.97 | 896,200 | — | — |
| 2024-05-29 | $153.61 | $153.61 | 1,036,700 | — | — |
| 2024-05-28 | $154.91 | $154.91 | 1,447,200 | — | — |
| 2024-05-24 | $148.92 | $148.92 | 1,641,600 | — | — |
| 2024-05-23 | $142.62 | $142.62 | 1,105,900 | — | — |
| 2024-05-22 | $141.54 | $141.54 | 805,000 | — | — |
| 2024-05-21 | $144.42 | $144.42 | 1,086,600 | — | — |
| 2024-05-20 | $139.32 | $139.32 | 608,900 | — | — |
| 2024-05-17 | $140.95 | $140.95 | 878,100 | — | — |
| 2024-05-16 | $142.01 | $142.01 | 1,102,200 | — | — |
| 2024-05-15 | $144.73 | $144.73 | 1,054,200 | — | — |
| 2024-05-14 | $145.31 | $145.31 | 1,371,200 | — | — |
| 2024-05-13 | $142.94 | $142.94 | 903,900 | — | — |
| 2024-05-10 | $143.27 | $143.27 | 1,711,700 | — | — |
| 2024-05-09 | $139.70 | $139.70 | 1,419,200 | — | — |
| 2024-05-08 | $135.42 | $135.42 | 1,204,900 | — | — |
| 2024-05-07 | $136.49 | $136.49 | 5,366,600 | — | — |
| 2024-05-06 | $126.63 | $126.63 | 1,799,400 | — | — |
| 2024-05-03 | $124.28 | $124.28 | 1,423,400 | — | — |
| 2024-05-02 | $126.70 | $126.70 | 801,400 | — | — |
| 2024-05-01 | $123.55 | $123.55 | 1,010,100 | — | — |
| 2024-04-30 | $124.37 | $124.37 | 756,200 | — | — |
| 2024-04-29 | $127.69 | $127.69 | 825,300 | — | — |
| 2024-04-26 | $125.40 | $125.40 | 847,000 | — | — |
| 2024-04-25 | $123.51 | $123.51 | 794,200 | — | — |
| 2024-04-24 | $125.77 | $125.77 | 664,800 | — | — |
| 2024-04-23 | $126.43 | $126.43 | 1,172,200 | — | — |
| 2024-04-22 | $125.38 | $125.38 | 1,285,300 | — | — |
| 2024-04-19 | $120.54 | $120.54 | 809,900 | — | — |
| 2024-04-18 | $121.08 | $121.08 | 715,500 | — | — |
| 2024-04-17 | $119.33 | $119.33 | 987,800 | — | — |
| 2024-04-16 | $120.68 | $120.68 | 1,626,300 | — | — |
| 2024-04-15 | $123.36 | $123.36 | 1,090,300 | — | — |
| 2024-04-12 | $125.54 | $125.54 | 883,000 | — | — |
| 2024-04-11 | $129.41 | $129.41 | 744,000 | — | — |
| 2024-04-10 | $128.29 | $128.29 | 910,000 | — | — |
| 2024-04-09 | $128.22 | $128.22 | 1,877,500 | — | — |
| 2024-04-08 | $132.73 | $132.73 | 866,400 | — | — |
| 2024-04-05 | $134.09 | $134.09 | 743,800 | — | — |
| 2024-04-04 | $134.38 | $134.38 | 1,242,000 | — | — |
| 2024-04-03 | $138.76 | $138.76 | 1,153,100 | — | — |
| 2024-04-02 | $141.66 | $141.66 | 1,081,500 | — | — |
| 2024-04-01 | $145.75 | $145.75 | 1,144,900 | — | — |
| 2024-03-28 | $143.80 | $143.80 | 800,000 | — | — |
| 2024-03-27 | $143.02 | $143.02 | 1,015,500 | — | — |
| 2024-03-26 | $140.05 | $140.05 | 1,023,100 | — | — |
| 2024-03-25 | $141.25 | $141.25 | 1,070,800 | — | — |
| 2024-03-22 | $141.62 | $141.62 | 1,111,300 | — | — |
| 2024-03-21 | $141.00 | $141.00 | 1,304,200 | — | — |
| 2024-03-20 | $139.99 | $139.99 | 2,432,400 | — | — |
| 2024-03-19 | $131.71 | $131.71 | 964,400 | — | — |
| 2024-03-18 | $129.96 | $129.96 | 1,175,200 | — | — |
| 2024-03-15 | $128.17 | $128.17 | 1,466,200 | — | — |
| 2024-03-14 | $125.99 | $125.99 | 879,000 | — | — |
| 2024-03-13 | $129.32 | $129.32 | 1,338,900 | — | — |
| 2024-03-12 | $125.59 | $125.59 | 1,215,900 | — | — |
| 2024-03-11 | $126.70 | $126.70 | 1,219,900 | — | — |
| 2024-03-08 | $125.04 | $125.04 | 1,112,800 | — | — |
| 2024-03-07 | $124.00 | $124.00 | 1,152,600 | — | — |
| 2024-03-06 | $120.39 | $120.39 | 689,600 | — | — |
| 2024-03-05 | $122.02 | $122.02 | 1,171,400 | — | — |
| 2024-03-04 | $124.59 | $124.59 | 1,039,500 | — | — |
| 2024-03-01 | $124.81 | $124.81 | 1,084,400 | — | — |
| 2024-02-29 | $122.25 | $122.25 | 1,423,300 | — | — |
| 2024-02-28 | $123.26 | $123.26 | 1,015,700 | — | — |
| 2024-02-27 | $121.09 | $121.09 | 1,189,800 | — | — |
| 2024-02-26 | $119.88 | $119.88 | 1,099,000 | — | — |
| 2024-02-23 | $118.31 | $118.31 | 891,700 | — | — |
| 2024-02-22 | $117.29 | $117.29 | 1,272,400 | — | — |
| 2024-02-21 | $115.72 | $115.72 | 861,200 | — | — |
| 2024-02-20 | $115.59 | $115.59 | 1,482,300 | — | — |
| 2024-02-16 | $118.98 | $118.98 | 1,888,000 | — | — |
| 2024-02-15 | $121.63 | $121.63 | 4,853,600 | — | — |
| 2024-02-14 | $108.37 | $108.37 | 1,944,300 | — | — |
| 2024-02-13 | $106.94 | $106.94 | 1,370,100 | — | — |
| 2024-02-12 | $110.08 | $110.08 | 1,554,100 | — | — |
| 2024-02-09 | $107.54 | $107.54 | 1,263,900 | — | — |
| 2024-02-08 | $104.31 | $104.31 | 1,136,000 | — | — |
| 2024-02-07 | $99.97 | $99.97 | 1,021,000 | — | — |
| 2024-02-06 | $99.00 | $99.00 | 1,004,300 | — | — |
| 2024-02-05 | $96.21 | $96.21 | 922,000 | — | — |
| 2024-02-02 | $98.18 | $98.18 | 1,665,900 | — | — |
| 2024-02-01 | $100.81 | $100.81 | 1,759,200 | — | — |
| 2024-01-31 | $101.48 | $101.48 | 1,278,400 | — | — |
| 2024-01-30 | $103.94 | $103.94 | 1,009,200 | — | — |
| 2024-01-29 | $104.40 | $104.40 | 1,718,500 | — | — |
| 2024-01-26 | $102.96 | $102.96 | 1,639,600 | — | — |
| 2024-01-25 | $100.66 | $100.66 | 1,311,900 | — | — |
| 2024-01-24 | $100.20 | $100.20 | 1,195,700 | — | — |
| 2024-01-23 | $101.99 | $101.99 | 1,407,800 | — | — |
| 2024-01-22 | $102.09 | $102.09 | 1,234,300 | — | — |
| 2024-01-19 | $101.35 | $101.35 | 813,300 | — | — |
| 2024-01-18 | $100.50 | $100.50 | 1,044,400 | — | — |
| 2024-01-17 | $99.47 | $99.47 | 1,145,500 | — | — |
| 2024-01-16 | $100.73 | $100.73 | 1,758,400 | — | — |
| 2024-01-12 | $103.39 | $103.39 | 1,432,200 | — | — |
| 2024-01-11 | $104.90 | $104.90 | 1,637,100 | — | — |
| 2024-01-10 | $105.16 | $105.16 | 2,245,400 | — | — |
| 2024-01-09 | $100.12 | $100.12 | 2,942,500 | — | — |
| 2024-01-08 | $104.03 | $104.03 | 7,258,000 | — | — |
| 2024-01-05 | $86.46 | $86.46 | 2,857,400 | — | — |
| 2024-01-04 | $89.78 | $89.78 | 2,094,700 | — | — |
| 2024-01-03 | $88.69 | $88.69 | 2,243,500 | — | — |
| 2024-01-02 | $93.77 | $93.77 | 1,670,300 | — | — |