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
- 2006-10-16 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 | $80.07 | $110.56 | 122,000 | — | — |
| 2024-12-30 | $78.84 | $108.86 | 74,500 | — | — |
| 2024-12-27 | $78.91 | $108.96 | 73,200 | — | — |
| 2024-12-26 | $79.21 | $109.38 | 66,100 | — | — |
| 2024-12-24 | $79.84 | $110.25 | 79,100 | — | — |
| 2024-12-23 | $79.42 | $109.67 | 240,900 | — | — |
| 2024-12-20 | $76.40 | $105.50 | 130,600 | — | — |
| 2024-12-19 | $76.59 | $105.76 | 74,500 | — | — |
| 2024-12-18 | $76.93 | $106.23 | 90,800 | — | — |
| 2024-12-17 | $77.30 | $106.74 | 109,300 | — | — |
| 2024-12-16 | $78.13 | $107.88 | 148,400 | — | — |
| 2024-12-13 | $79.21 | $109.38 | 78,700 | — | — |
| 2024-12-12 | $78.95 | $109.02 | 65,700 | — | — |
| 2024-12-11 | $78.85 | $108.88 | 203,700 | — | — |
| 2024-12-10 | $82.15 | $113.44 | 126,700 | — | — |
| 2024-12-09 | $81.99 | $113.21 | 158,100 | — | — |
| 2024-12-06 | $81.37 | $112.36 | 245,500 | — | — |
| 2024-12-05 | $81.15 | $112.05 | 96,200 | — | — |
| 2024-12-04 | $80.75 | $111.50 | 121,100 | — | — |
| 2024-12-03 | $82.02 | $113.26 | 176,100 | — | — |
| 2024-12-02 | $80.34 | $110.94 | 182,000 | — | — |
| 2024-11-29 | $79.38 | $109.61 | 44,300 | — | — |
| 2024-11-27 | $79.01 | $109.10 | 146,600 | — | — |
| 2024-11-26 | $79.22 | $109.39 | 198,000 | — | — |
| 2024-11-25 | $80.86 | $111.65 | 253,700 | — | — |
| 2024-11-22 | $85.91 | $117.45 | 82,700 | — | — |
| 2024-11-21 | $84.61 | $115.68 | 103,200 | — | — |
| 2024-11-20 | $85.37 | $116.72 | 118,800 | — | — |
| 2024-11-19 | $86.33 | $118.03 | 85,400 | — | — |
| 2024-11-18 | $86.39 | $118.11 | 155,300 | — | — |
| 2024-11-15 | $85.76 | $117.25 | 104,000 | — | — |
| 2024-11-14 | $85.91 | $117.45 | 259,500 | — | — |
| 2024-11-13 | $86.03 | $117.62 | 242,700 | — | — |
| 2024-11-12 | $82.69 | $113.05 | 199,100 | — | — |
| 2024-11-11 | $81.11 | $110.89 | 139,500 | — | — |
| 2024-11-08 | $81.96 | $112.05 | 94,000 | — | — |
| 2024-11-07 | $82.97 | $113.43 | 90,500 | — | — |
| 2024-11-06 | $82.10 | $112.24 | 100,100 | — | — |
| 2024-11-05 | $82.54 | $112.85 | 51,700 | — | — |
| 2024-11-04 | $81.75 | $111.77 | 73,700 | — | — |
| 2024-11-01 | $81.95 | $112.04 | 83,700 | — | — |
| 2024-10-31 | $82.01 | $112.12 | 75,700 | — | — |
| 2024-10-30 | $80.04 | $109.43 | 107,800 | — | — |
| 2024-10-29 | $81.11 | $110.89 | 57,900 | — | — |
| 2024-10-28 | $81.92 | $112.00 | 80,500 | — | — |
| 2024-10-25 | $82.84 | $113.26 | 72,600 | — | — |
| 2024-10-24 | $82.08 | $112.22 | 106,300 | — | — |
| 2024-10-23 | $81.85 | $111.90 | 92,800 | — | — |
| 2024-10-22 | $85.28 | $116.59 | 87,100 | — | — |
| 2024-10-21 | $85.30 | $116.62 | 131,900 | — | — |
| 2024-10-18 | $84.42 | $115.42 | 97,700 | — | — |
| 2024-10-17 | $83.12 | $113.64 | 54,800 | — | — |
| 2024-10-16 | $83.58 | $114.27 | 125,800 | — | — |
| 2024-10-15 | $82.47 | $112.75 | 180,400 | — | — |
| 2024-10-14 | $85.24 | $116.54 | 78,000 | — | — |
| 2024-10-11 | $86.96 | $118.89 | 72,200 | — | — |
| 2024-10-10 | $87.06 | $119.03 | 103,300 | — | — |
| 2024-10-09 | $85.55 | $116.96 | 318,700 | — | — |
| 2024-10-08 | $85.93 | $117.48 | 104,800 | — | — |
| 2024-10-07 | $86.91 | $118.82 | 66,200 | — | — |
| 2024-10-04 | $86.61 | $118.41 | 122,300 | — | — |
| 2024-10-03 | $87.28 | $119.33 | 81,600 | — | — |
| 2024-10-02 | $87.80 | $120.04 | 77,300 | — | — |
| 2024-10-01 | $86.85 | $118.74 | 81,000 | — | — |
| 2024-09-30 | $86.74 | $118.59 | 91,700 | — | — |
| 2024-09-27 | $85.98 | $117.55 | 73,200 | — | — |
| 2024-09-26 | $85.66 | $117.11 | 98,800 | — | — |
| 2024-09-25 | $85.35 | $116.69 | 140,100 | — | — |
| 2024-09-24 | $84.45 | $115.46 | 263,600 | — | — |
| 2024-09-23 | $82.02 | $112.14 | 75,800 | — | — |
| 2024-09-20 | $80.74 | $110.39 | 110,600 | — | — |
| 2024-09-19 | $81.73 | $111.74 | 123,400 | — | — |
| 2024-09-18 | $80.12 | $109.54 | 62,400 | — | — |
| 2024-09-17 | $79.90 | $109.24 | 64,000 | — | — |
| 2024-09-16 | $80.08 | $109.48 | 125,100 | — | — |
| 2024-09-13 | $78.84 | $107.79 | 53,600 | — | — |
| 2024-09-12 | $78.67 | $107.56 | 59,400 | — | — |
| 2024-09-11 | $78.39 | $107.17 | 105,200 | — | — |
| 2024-09-10 | $75.79 | $103.62 | 103,200 | — | — |
| 2024-09-09 | $77.01 | $105.29 | 81,800 | — | — |
| 2024-09-06 | $77.07 | $105.37 | 165,100 | — | — |
| 2024-09-05 | $78.99 | $107.99 | 106,700 | — | — |
| 2024-09-04 | $79.16 | $108.23 | 127,100 | — | — |
| 2024-09-03 | $79.47 | $108.65 | 127,200 | — | — |
| 2024-08-30 | $82.04 | $112.16 | 49,900 | — | — |
| 2024-08-29 | $81.54 | $111.48 | 51,000 | — | — |
| 2024-08-28 | $81.99 | $112.09 | 70,900 | — | — |
| 2024-08-27 | $82.80 | $113.20 | 71,600 | — | — |
| 2024-08-26 | $82.58 | $112.90 | 68,500 | — | — |
| 2024-08-23 | $82.51 | $112.81 | 106,100 | — | — |
| 2024-08-22 | $81.63 | $111.60 | 130,500 | — | — |
| 2024-08-21 | $82.36 | $112.60 | 80,800 | — | — |
| 2024-08-20 | $83.11 | $113.63 | 152,700 | — | — |
| 2024-08-19 | $84.23 | $114.06 | 161,400 | — | — |
| 2024-08-16 | $82.58 | $111.83 | 101,500 | — | — |
| 2024-08-15 | $82.01 | $111.06 | 100,100 | — | — |
| 2024-08-14 | $81.73 | $110.68 | 111,100 | — | — |
| 2024-08-13 | $82.25 | $111.38 | 115,300 | — | — |
| 2024-08-12 | $82.23 | $111.35 | 78,500 | — | — |
| 2024-08-09 | $80.51 | $109.03 | 102,800 | — | — |
| 2024-08-08 | $81.16 | $109.91 | 106,200 | — | — |
| 2024-08-07 | $80.70 | $109.28 | 69,500 | — | — |
| 2024-08-06 | $80.75 | $109.35 | 172,900 | — | — |
| 2024-08-05 | $81.36 | $110.18 | 193,700 | — | — |
| 2024-08-02 | $82.13 | $111.22 | 118,800 | — | — |
| 2024-08-01 | $83.81 | $113.49 | 108,400 | — | — |
| 2024-07-31 | $86.49 | $117.12 | 66,800 | — | — |
| 2024-07-30 | $84.55 | $114.50 | 51,000 | — | — |
| 2024-07-29 | $84.97 | $115.07 | 89,400 | — | — |
| 2024-07-26 | $83.84 | $113.54 | 108,300 | — | — |
| 2024-07-25 | $84.10 | $113.89 | 112,900 | — | — |
| 2024-07-24 | $84.68 | $114.67 | 63,800 | — | — |
| 2024-07-23 | $86.35 | $116.93 | 31,700 | — | — |
| 2024-07-22 | $86.27 | $116.83 | 59,000 | — | — |
| 2024-07-19 | $84.97 | $115.07 | 88,700 | — | — |
| 2024-07-18 | $86.08 | $116.57 | 90,200 | — | — |
| 2024-07-17 | $87.20 | $118.09 | 79,500 | — | — |
| 2024-07-16 | $88.11 | $119.32 | 51,900 | — | — |
| 2024-07-15 | $87.60 | $118.63 | 73,300 | — | — |
| 2024-07-12 | $87.25 | $118.15 | 87,400 | — | — |
| 2024-07-11 | $89.30 | $120.93 | 69,800 | — | — |
| 2024-07-10 | $89.22 | $120.82 | 89,400 | — | — |
| 2024-07-09 | $86.85 | $117.61 | 189,400 | — | — |
| 2024-07-08 | $87.63 | $118.67 | 227,200 | — | — |
| 2024-07-05 | $89.68 | $121.44 | 92,600 | — | — |
| 2024-07-03 | $92.49 | $125.25 | 39,500 | — | — |
| 2024-07-02 | $91.40 | $123.77 | 147,800 | — | — |
| 2024-07-01 | $92.02 | $124.61 | 136,600 | — | — |
| 2024-06-28 | $92.36 | $125.07 | 126,500 | — | — |
| 2024-06-27 | $92.54 | $125.32 | 66,100 | — | — |
| 2024-06-26 | $93.57 | $126.71 | 152,300 | — | — |
| 2024-06-25 | $94.02 | $127.32 | 49,200 | — | — |
| 2024-06-24 | $93.28 | $126.32 | 56,100 | — | — |
| 2024-06-21 | $92.05 | $124.65 | 130,800 | — | — |
| 2024-06-20 | $91.76 | $124.26 | 77,900 | — | — |
| 2024-06-18 | $89.95 | $121.81 | 60,200 | — | — |
| 2024-06-17 | $90.14 | $122.07 | 111,500 | — | — |
| 2024-06-14 | $90.26 | $122.23 | 131,400 | — | — |
| 2024-06-13 | $92.36 | $125.07 | 89,800 | — | — |
| 2024-06-12 | $91.90 | $124.45 | 73,700 | — | — |
| 2024-06-11 | $91.96 | $124.53 | 171,800 | — | — |
| 2024-06-10 | $95.34 | $128.02 | 134,400 | — | — |
| 2024-06-07 | $94.30 | $126.63 | 114,800 | — | — |
| 2024-06-06 | $95.42 | $128.13 | 172,900 | — | — |
| 2024-06-05 | $97.02 | $130.28 | 137,900 | — | — |
| 2024-06-04 | $93.60 | $125.69 | 218,900 | — | — |
| 2024-06-03 | $97.07 | $130.35 | 166,200 | — | — |
| 2024-05-31 | $96.77 | $129.95 | 150,000 | — | — |
| 2024-05-30 | $94.09 | $126.35 | 156,800 | — | — |
| 2024-05-29 | $91.48 | $122.84 | 147,200 | — | — |
| 2024-05-28 | $87.95 | $118.10 | 256,800 | — | — |
| 2024-05-24 | $90.59 | $121.65 | 156,900 | — | — |
| 2024-05-23 | $88.20 | $118.44 | 159,100 | — | — |
| 2024-05-22 | $86.28 | $115.86 | 96,700 | — | — |
| 2024-05-21 | $86.22 | $115.78 | 130,200 | — | — |
| 2024-05-20 | $85.86 | $115.29 | 144,500 | — | — |
| 2024-05-17 | $85.15 | $114.34 | 118,800 | — | — |
| 2024-05-16 | $85.31 | $114.56 | 105,800 | — | — |
| 2024-05-15 | $84.38 | $113.31 | 86,800 | — | — |
| 2024-05-14 | $84.58 | $113.58 | 120,200 | — | — |
| 2024-05-13 | $83.25 | $111.79 | 81,100 | — | — |
| 2024-05-10 | $82.82 | $111.21 | 190,300 | — | — |
| 2024-05-09 | $82.90 | $111.32 | 121,600 | — | — |
| 2024-05-08 | $81.11 | $108.92 | 94,300 | — | — |
| 2024-05-07 | $80.11 | $107.57 | 78,200 | — | — |
| 2024-05-06 | $78.96 | $106.03 | 97,800 | — | — |
| 2024-05-03 | $78.54 | $105.47 | 124,100 | — | — |
| 2024-05-02 | $76.55 | $102.79 | 53,400 | — | — |
| 2024-05-01 | $76.38 | $102.56 | 54,200 | — | — |
| 2024-04-30 | $76.51 | $102.74 | 91,600 | — | — |
| 2024-04-29 | $77.09 | $103.52 | 112,600 | — | — |
| 2024-04-26 | $75.21 | $100.99 | 69,100 | — | — |
| 2024-04-25 | $73.98 | $99.34 | 39,200 | — | — |
| 2024-04-24 | $73.91 | $99.25 | 82,000 | — | — |
| 2024-04-23 | $74.33 | $99.81 | 90,000 | — | — |
| 2024-04-22 | $73.89 | $99.22 | 81,500 | — | — |
| 2024-04-19 | $72.96 | $97.97 | 86,400 | — | — |
| 2024-04-18 | $71.96 | $96.63 | 78,200 | — | — |
| 2024-04-17 | $72.07 | $96.78 | 74,200 | — | — |
| 2024-04-16 | $72.32 | $97.11 | 85,100 | — | — |
| 2024-04-15 | $72.38 | $97.19 | 78,400 | — | — |
| 2024-04-12 | $72.26 | $97.03 | 65,800 | — | — |
| 2024-04-11 | $73.60 | $98.83 | 64,300 | — | — |
| 2024-04-10 | $73.14 | $98.21 | 106,000 | — | — |
| 2024-04-09 | $73.30 | $98.43 | 100,900 | — | — |
| 2024-04-08 | $73.67 | $98.93 | 86,100 | — | — |
| 2024-04-05 | $73.90 | $99.23 | 62,800 | — | — |
| 2024-04-04 | $73.89 | $99.22 | 68,300 | — | — |
| 2024-04-03 | $74.65 | $100.24 | 212,700 | — | — |
| 2024-04-02 | $72.04 | $96.74 | 73,200 | — | — |
| 2024-04-01 | $72.45 | $97.29 | 54,500 | — | — |
| 2024-03-28 | $72.20 | $96.95 | 75,200 | — | — |
| 2024-03-27 | $72.53 | $97.40 | 54,500 | — | — |
| 2024-03-26 | $71.97 | $96.64 | 92,300 | — | — |
| 2024-03-25 | $72.02 | $96.71 | 73,600 | — | — |
| 2024-03-22 | $71.55 | $96.08 | 62,100 | — | — |
| 2024-03-21 | $71.81 | $96.43 | 95,100 | — | — |
| 2024-03-20 | $71.30 | $95.74 | 149,000 | — | — |
| 2024-03-19 | $70.10 | $94.13 | 74,400 | — | — |
| 2024-03-18 | $70.15 | $94.20 | 82,000 | — | — |
| 2024-03-15 | $70.13 | $94.17 | 96,900 | — | — |
| 2024-03-14 | $70.04 | $94.05 | 77,500 | — | — |
| 2024-03-13 | $70.81 | $95.09 | 74,000 | — | — |
| 2024-03-12 | $71.74 | $96.33 | 83,600 | — | — |
| 2024-03-11 | $70.42 | $94.56 | 76,900 | — | — |
| 2024-03-08 | $70.60 | $94.80 | 118,900 | — | — |
| 2024-03-07 | $71.45 | $95.94 | 80,300 | — | — |
| 2024-03-06 | $71.43 | $95.92 | 102,300 | — | — |
| 2024-03-05 | $69.62 | $93.49 | 97,700 | — | — |
| 2024-03-04 | $69.75 | $93.66 | 156,200 | — | — |
| 2024-03-01 | $72.46 | $97.30 | 131,400 | — | — |
| 2024-02-29 | $71.95 | $96.62 | 97,600 | — | — |
| 2024-02-28 | $72.22 | $96.98 | 56,700 | — | — |
| 2024-02-27 | $72.78 | $97.73 | 78,000 | — | — |
| 2024-02-26 | $72.75 | $96.62 | 72,500 | — | — |
| 2024-02-23 | $73.40 | $97.48 | 80,000 | — | — |
| 2024-02-22 | $72.31 | $96.03 | 96,000 | — | — |
| 2024-02-21 | $72.28 | $95.99 | 104,900 | — | — |
| 2024-02-20 | $70.86 | $94.11 | 120,800 | — | — |
| 2024-02-16 | $71.67 | $95.18 | 106,800 | — | — |
| 2024-02-15 | $72.04 | $95.67 | 128,700 | — | — |
| 2024-02-14 | $72.57 | $96.38 | 189,800 | — | — |
| 2024-02-13 | $75.45 | $100.20 | 110,400 | — | — |
| 2024-02-12 | $76.06 | $101.01 | 98,700 | — | — |
| 2024-02-09 | $74.34 | $98.73 | 57,200 | — | — |
| 2024-02-08 | $74.01 | $98.29 | 150,800 | — | — |
| 2024-02-07 | $75.20 | $99.87 | 84,500 | — | — |
| 2024-02-06 | $73.93 | $98.18 | 160,800 | — | — |
| 2024-02-05 | $74.37 | $98.77 | 63,400 | — | — |
| 2024-02-02 | $74.30 | $98.67 | 96,700 | — | — |
| 2024-02-01 | $75.65 | $100.47 | 175,800 | — | — |
| 2024-01-31 | $76.28 | $101.30 | 95,400 | — | — |
| 2024-01-30 | $77.71 | $103.20 | 96,200 | — | — |
| 2024-01-29 | $76.39 | $101.45 | 61,400 | — | — |
| 2024-01-26 | $77.13 | $102.43 | 75,900 | — | — |
| 2024-01-25 | $76.97 | $102.22 | 78,900 | — | — |
| 2024-01-24 | $77.03 | $102.30 | 111,400 | — | — |
| 2024-01-23 | $75.78 | $100.64 | 69,600 | — | — |
| 2024-01-22 | $75.37 | $100.10 | 148,800 | — | — |
| 2024-01-19 | $75.58 | $100.37 | 123,000 | — | — |
| 2024-01-18 | $76.63 | $101.77 | 130,900 | — | — |
| 2024-01-17 | $76.78 | $101.97 | 88,100 | — | — |
| 2024-01-16 | $76.55 | $101.66 | 71,600 | — | — |
| 2024-01-12 | $75.99 | $100.92 | 113,000 | — | — |
| 2024-01-11 | $76.14 | $101.12 | 94,400 | — | — |
| 2024-01-10 | $76.50 | $101.60 | 105,400 | — | — |
| 2024-01-09 | $76.55 | $101.66 | 209,200 | — | — |
| 2024-01-08 | $77.95 | $103.52 | 231,300 | — | — |
| 2024-01-05 | $79.37 | $105.41 | 238,800 | — | — |
| 2024-01-04 | $77.61 | $103.07 | 190,800 | — | — |
| 2024-01-03 | $76.32 | $101.36 | 138,700 | — | — |
| 2024-01-02 | $74.51 | $98.95 | 118,500 | — | — |