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
- 1995-08-04 to 2026-08-27
- 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 | $85.44 | $126.51 | 1,350 | — | — |
| 2024-12-30 | $87.83 | $130.04 | 450 | — | — |
| 2024-12-27 | $90.00 | $132.98 | 150 | — | — |
| 2024-12-26 | $87.67 | $129.53 | 900 | — | — |
| 2024-12-24 | $90.33 | $133.47 | 900 | — | — |
| 2024-12-23 | $90.67 | $133.97 | 150 | — | — |
| 2024-12-20 | $90.01 | $132.99 | 150 | — | — |
| 2024-12-19 | $91.35 | $134.98 | 150 | — | — |
| 2024-12-18 | $86.67 | $128.06 | 450 | — | — |
| 2024-12-17 | $90.67 | $133.97 | 750 | — | — |
| 2024-12-16 | $90.71 | $134.03 | 150 | — | — |
| 2024-12-13 | $93.35 | $137.93 | 1,200 | — | — |
| 2024-12-12 | $90.67 | $133.97 | 150 | — | — |
| 2024-12-11 | $90.75 | $134.10 | 150 | — | — |
| 2024-12-10 | $92.67 | $136.92 | 0 | — | — |
| 2024-12-09 | $92.67 | $136.92 | 1,200 | — | — |
| 2024-12-06 | $99.00 | $146.28 | 0 | — | — |
| 2024-12-05 | $99.00 | $146.28 | 900 | — | — |
| 2024-12-04 | $95.33 | $140.85 | 150 | — | — |
| 2024-12-03 | $95.33 | $140.86 | 450 | — | — |
| 2024-12-02 | $89.38 | $132.07 | 0 | — | — |
| 2024-11-29 | $89.38 | $132.07 | 150 | — | — |
| 2024-11-27 | $89.88 | $132.81 | 600 | — | — |
| 2024-11-26 | $85.75 | $126.71 | 150 | — | — |
| 2024-11-25 | $85.30 | $126.04 | 450 | — | — |
| 2024-11-22 | $83.42 | $123.26 | 300 | — | — |
| 2024-11-21 | $80.69 | $119.22 | 0 | — | — |
| 2024-11-20 | $80.69 | $119.22 | 300 | — | — |
| 2024-11-19 | $86.03 | $127.11 | 150 | — | — |
| 2024-11-18 | $79.88 | $118.03 | 150 | — | — |
| 2024-11-15 | $87.85 | $129.81 | 0 | — | — |
| 2024-11-14 | $87.85 | $129.81 | 150 | — | — |
| 2024-11-13 | $87.85 | $129.81 | 150 | — | — |
| 2024-11-12 | $80.67 | $119.19 | 750 | — | — |
| 2024-11-11 | $89.86 | $132.78 | 150 | — | — |
| 2024-11-08 | $83.22 | $122.96 | 0 | — | — |
| 2024-11-07 | $83.22 | $122.96 | 150 | — | — |
| 2024-11-06 | $88.00 | $130.03 | 300 | — | — |
| 2024-11-05 | $88.57 | $130.86 | 0 | — | — |
| 2024-11-04 | $88.57 | $130.86 | 450 | — | — |
| 2024-11-01 | $83.33 | $122.95 | 150 | — | — |
| 2024-10-31 | $80.03 | $118.08 | 300 | — | — |
| 2024-10-30 | $83.41 | $123.07 | 150 | — | — |
| 2024-10-29 | $86.55 | $127.70 | 600 | — | — |
| 2024-10-28 | $90.00 | $132.79 | 150 | — | — |
| 2024-10-25 | $90.00 | $132.79 | 150 | — | — |
| 2024-10-24 | $90.67 | $133.77 | 0 | — | — |
| 2024-10-23 | $90.67 | $133.77 | 150 | — | — |
| 2024-10-22 | $91.33 | $134.76 | 150 | — | — |
| 2024-10-21 | $91.47 | $134.95 | 600 | — | — |
| 2024-10-18 | $93.33 | $137.71 | 0 | — | — |
| 2024-10-17 | $93.33 | $137.71 | 150 | — | — |
| 2024-10-16 | $91.53 | $135.05 | 300 | — | — |
| 2024-10-15 | $88.34 | $130.34 | 300 | — | — |
| 2024-10-14 | $88.31 | $130.29 | 300 | — | — |
| 2024-10-11 | $90.70 | $133.82 | 0 | — | — |
| 2024-10-10 | $90.70 | $133.82 | 750 | — | — |
| 2024-10-09 | $89.50 | $132.05 | 150 | — | — |
| 2024-10-08 | $90.73 | $133.87 | 0 | — | — |
| 2024-10-07 | $90.73 | $133.87 | 0 | — | — |
| 2024-10-04 | $90.73 | $133.87 | 150 | — | — |
| 2024-10-03 | $93.33 | $137.71 | 150 | — | — |
| 2024-10-02 | $93.93 | $138.59 | 150 | — | — |
| 2024-10-01 | $97.00 | $143.12 | 150 | — | — |
| 2024-09-30 | $96.63 | $142.58 | 150 | — | — |
| 2024-09-27 | $97.87 | $144.40 | 150 | — | — |
| 2024-09-26 | $98.59 | $145.47 | 300 | — | — |
| 2024-09-25 | $99.63 | $146.99 | 150 | — | — |
| 2024-09-24 | $90.57 | $133.63 | 150 | — | — |
| 2024-09-23 | $94.75 | $139.79 | 150 | — | — |
| 2024-09-20 | $96.00 | $141.64 | 450 | — | — |
| 2024-09-19 | $91.53 | $135.05 | 300 | — | — |
| 2024-09-18 | $89.47 | $132.01 | 150 | — | — |
| 2024-09-17 | $92.67 | $136.73 | 150 | — | — |
| 2024-09-16 | $94.66 | $139.67 | 300 | — | — |
| 2024-09-13 | $95.31 | $140.62 | 0 | — | — |
| 2024-09-12 | $95.31 | $140.62 | 150 | — | — |
| 2024-09-11 | $95.31 | $140.62 | 150 | — | — |
| 2024-09-10 | $94.00 | $138.69 | 150 | — | — |
| 2024-09-09 | $94.00 | $138.69 | 450 | — | — |
| 2024-09-06 | $92.67 | $136.73 | 150 | — | — |
| 2024-09-05 | $93.34 | $137.72 | 150 | — | — |
| 2024-09-04 | $92.67 | $136.73 | 150 | — | — |
| 2024-09-03 | $94.63 | $139.63 | 150 | — | — |
| 2024-08-30 | $95.62 | $141.08 | 150 | — | — |
| 2024-08-29 | $93.37 | $137.76 | 450 | — | — |
| 2024-08-28 | $92.67 | $136.73 | 150 | — | — |
| 2024-08-27 | $94.99 | $140.15 | 150 | — | — |
| 2024-08-26 | $92.67 | $136.73 | 450 | — | — |
| 2024-08-23 | $95.26 | $140.55 | 150 | — | — |
| 2024-08-22 | $93.33 | $137.71 | 150 | — | — |
| 2024-08-21 | $94.66 | $139.67 | 150 | — | — |
| 2024-08-20 | $93.33 | $137.71 | 600 | — | — |
| 2024-08-19 | $93.33 | $137.71 | 150 | — | — |
| 2024-08-16 | $91.27 | $134.66 | 450 | — | — |
| 2024-08-15 | $94.00 | $138.69 | 150 | — | — |
| 2024-08-14 | $96.66 | $142.62 | 450 | — | — |
| 2024-08-13 | $99.53 | $146.86 | 3,150 | — | — |
| 2024-08-12 | $99.53 | $146.86 | 150 | — | — |
| 2024-08-09 | $101.33 | $149.50 | 150 | — | — |
| 2024-08-08 | $100.67 | $148.53 | 1,050 | — | — |
| 2024-08-07 | $102.66 | $151.47 | 450 | — | — |
| 2024-08-06 | $99.33 | $146.56 | 900 | — | — |
| 2024-08-05 | $92.75 | $136.84 | 150 | — | — |
| 2024-08-02 | $97.00 | $143.12 | 150 | — | — |
| 2024-08-01 | $99.80 | $147.07 | 300 | — | — |
| 2024-07-31 | $92.68 | $136.58 | 750 | — | — |
| 2024-07-30 | $96.67 | $142.46 | 1,200 | — | — |
| 2024-07-29 | $95.35 | $140.51 | 450 | — | — |
| 2024-07-26 | $102.67 | $151.30 | 300 | — | — |
| 2024-07-25 | $104.67 | $154.25 | 2,400 | — | — |
| 2024-07-24 | $103.99 | $153.25 | 1,350 | — | — |
| 2024-07-23 | $100.66 | $148.34 | 150 | — | — |
| 2024-07-22 | $103.67 | $152.77 | 750 | — | — |
| 2024-07-19 | $107.71 | $158.74 | 1,350 | — | — |
| 2024-07-18 | $96.67 | $142.46 | 450 | — | — |
| 2024-07-17 | $97.99 | $144.41 | 1,050 | — | — |
| 2024-07-16 | $92.97 | $137.00 | 150 | — | — |
| 2024-07-15 | $90.01 | $132.64 | 1,050 | — | — |
| 2024-07-12 | $94.73 | $139.61 | 300 | — | — |
| 2024-07-11 | $94.67 | $139.51 | 150 | — | — |
| 2024-07-10 | $92.36 | $136.11 | 150 | — | — |
| 2024-07-09 | $94.22 | $138.85 | 900 | — | — |
| 2024-07-08 | $100.29 | $147.80 | 900 | — | — |
| 2024-07-05 | $98.86 | $145.69 | 450 | — | — |
| 2024-07-03 | $99.23 | $146.23 | 150 | — | — |
| 2024-07-02 | $97.34 | $143.45 | 450 | — | — |
| 2024-07-01 | $94.00 | $138.53 | 150 | — | — |
| 2024-06-28 | $93.64 | $138.00 | 0 | — | — |
| 2024-06-27 | $93.64 | $138.00 | 150 | — | — |
| 2024-06-26 | $96.67 | $142.47 | 150 | — | — |
| 2024-06-25 | $98.01 | $144.43 | 450 | — | — |
| 2024-06-24 | $102.52 | $151.08 | 0 | — | — |
| 2024-06-21 | $102.52 | $151.08 | 300 | — | — |
| 2024-06-20 | $99.05 | $145.97 | 300 | — | — |
| 2024-06-18 | $92.74 | $136.67 | 1,650 | — | — |
| 2024-06-17 | $86.67 | $127.72 | 900 | — | — |
| 2024-06-14 | $91.92 | $135.46 | 450 | — | — |
| 2024-06-13 | $91.93 | $135.47 | 300 | — | — |
| 2024-06-12 | $92.33 | $136.06 | 150 | — | — |
| 2024-06-11 | $92.33 | $136.06 | 0 | — | — |
| 2024-06-10 | $92.33 | $136.06 | 150 | — | — |
| 2024-06-07 | $91.54 | $134.90 | 750 | — | — |
| 2024-06-06 | $93.63 | $137.98 | 0 | — | — |
| 2024-06-05 | $93.63 | $137.98 | 450 | — | — |
| 2024-06-04 | $94.00 | $138.53 | 150 | — | — |
| 2024-06-03 | $93.33 | $137.54 | 150 | — | — |
| 2024-05-31 | $93.33 | $137.54 | 150 | — | — |
| 2024-05-30 | $96.00 | $141.47 | 600 | — | — |
| 2024-05-29 | $98.47 | $145.12 | 450 | — | — |
| 2024-05-28 | $93.33 | $137.54 | 300 | — | — |
| 2024-05-24 | $94.66 | $139.50 | 450 | — | — |
| 2024-05-23 | $90.87 | $133.91 | 600 | — | — |
| 2024-05-22 | $94.50 | $139.26 | 450 | — | — |
| 2024-05-21 | $94.59 | $139.40 | 2,850 | — | — |
| 2024-05-20 | $95.42 | $140.62 | 1,200 | — | — |
| 2024-05-17 | $103.53 | $152.57 | 450 | — | — |
| 2024-05-16 | $102.05 | $150.38 | 1,050 | — | — |
| 2024-05-15 | $105.50 | $155.47 | 600 | — | — |
| 2024-05-14 | $103.30 | $152.23 | 300 | — | — |
| 2024-05-13 | $104.97 | $154.69 | 1,050 | — | — |
| 2024-05-10 | $107.33 | $158.17 | 150 | — | — |
| 2024-05-09 | $106.67 | $157.19 | 0 | — | — |
| 2024-05-08 | $106.67 | $157.19 | 150 | — | — |
| 2024-05-07 | $103.81 | $152.98 | 300 | — | — |
| 2024-05-06 | $106.80 | $157.39 | 300 | — | — |
| 2024-05-03 | $105.27 | $155.13 | 1,050 | — | — |
| 2024-05-02 | $108.92 | $160.51 | 150 | — | — |
| 2024-05-01 | $112.00 | $164.88 | 1,800 | — | — |
| 2024-04-30 | $104.55 | $153.90 | 0 | — | — |
| 2024-04-29 | $104.55 | $153.90 | 150 | — | — |
| 2024-04-26 | $105.47 | $155.26 | 150 | — | — |
| 2024-04-25 | $107.33 | $158.01 | 300 | — | — |
| 2024-04-24 | $107.33 | $158.01 | 150 | — | — |
| 2024-04-23 | $106.67 | $157.02 | 1,200 | — | — |
| 2024-04-22 | $105.46 | $155.25 | 1,800 | — | — |
| 2024-04-19 | $110.47 | $162.62 | 3,300 | — | — |
| 2024-04-18 | $122.33 | $180.09 | 600 | — | — |
| 2024-04-17 | $116.99 | $172.23 | 0 | — | — |
| 2024-04-16 | $116.99 | $172.23 | 0 | — | — |
| 2024-04-15 | $116.99 | $172.23 | 600 | — | — |
| 2024-04-12 | $115.51 | $170.05 | 450 | — | — |
| 2024-04-11 | $111.33 | $163.89 | 150 | — | — |
| 2024-04-10 | $117.79 | $173.40 | 150 | — | — |
| 2024-04-09 | $118.50 | $174.44 | 0 | — | — |
| 2024-04-08 | $118.50 | $174.44 | 150 | — | — |
| 2024-04-05 | $117.79 | $173.40 | 150 | — | — |
| 2024-04-04 | $116.00 | $170.76 | 750 | — | — |
| 2024-04-03 | $116.45 | $171.42 | 300 | — | — |
| 2024-04-02 | $122.67 | $180.58 | 300 | — | — |
| 2024-04-01 | $118.01 | $173.72 | 150 | — | — |
| 2024-03-28 | $122.67 | $180.58 | 300 | — | — |
| 2024-03-27 | $124.67 | $183.53 | 150 | — | — |
| 2024-03-26 | $126.00 | $185.48 | 450 | — | — |
| 2024-03-25 | $124.07 | $182.64 | 150 | — | — |
| 2024-03-22 | $128.67 | $189.42 | 1,050 | — | — |
| 2024-03-21 | $126.80 | $186.66 | 600 | — | — |
| 2024-03-20 | $128.00 | $188.43 | 600 | — | — |
| 2024-03-19 | $126.47 | $186.17 | 600 | — | — |
| 2024-03-18 | $124.67 | $183.53 | 300 | — | — |
| 2024-03-15 | $128.00 | $188.43 | 600 | — | — |
| 2024-03-14 | $127.53 | $187.74 | 1,800 | — | — |
| 2024-03-13 | $126.81 | $186.67 | 150 | — | — |
| 2024-03-12 | $130.66 | $192.34 | 0 | — | — |
| 2024-03-11 | $130.66 | $192.34 | 300 | — | — |
| 2024-03-08 | $132.65 | $195.28 | 0 | — | — |
| 2024-03-07 | $132.65 | $195.28 | 150 | — | — |
| 2024-03-06 | $130.00 | $191.37 | 0 | — | — |
| 2024-03-05 | $130.00 | $191.37 | 0 | — | — |
| 2024-03-04 | $130.00 | $191.37 | 150 | — | — |
| 2024-03-01 | $130.70 | $192.40 | 150 | — | — |
| 2024-02-29 | $132.31 | $194.78 | 150 | — | — |
| 2024-02-28 | $134.33 | $197.74 | 0 | — | — |
| 2024-02-27 | $134.33 | $197.74 | 150 | — | — |
| 2024-02-26 | $132.93 | $195.69 | 150 | — | — |
| 2024-02-23 | $133.25 | $196.16 | 300 | — | — |
| 2024-02-22 | $131.33 | $193.34 | 300 | — | — |
| 2024-02-21 | $130.68 | $192.37 | 0 | — | — |
| 2024-02-20 | $130.68 | $192.37 | 450 | — | — |
| 2024-02-16 | $134.87 | $198.54 | 300 | — | — |
| 2024-02-15 | $135.59 | $199.61 | 150 | — | — |
| 2024-02-14 | $133.92 | $197.14 | 150 | — | — |
| 2024-02-13 | $135.67 | $199.72 | 150 | — | — |
| 2024-02-12 | $135.33 | $199.22 | 150 | — | — |
| 2024-02-09 | $133.33 | $196.28 | 750 | — | — |
| 2024-02-08 | $128.67 | $189.41 | 300 | — | — |
| 2024-02-07 | $129.59 | $190.77 | 0 | — | — |
| 2024-02-06 | $129.59 | $190.77 | 150 | — | — |
| 2024-02-05 | $128.53 | $189.21 | 450 | — | — |
| 2024-02-02 | $129.53 | $190.68 | 150 | — | — |
| 2024-02-01 | $130.59 | $192.25 | 0 | — | — |
| 2024-01-31 | $130.59 | $192.07 | 150 | — | — |
| 2024-01-30 | $133.30 | $196.05 | 0 | — | — |
| 2024-01-29 | $133.30 | $196.05 | 300 | — | — |
| 2024-01-26 | $130.67 | $192.18 | 150 | — | — |
| 2024-01-25 | $130.67 | $192.18 | 600 | — | — |
| 2024-01-24 | $130.75 | $192.31 | 150 | — | — |
| 2024-01-23 | $129.73 | $190.81 | 300 | — | — |
| 2024-01-22 | $136.65 | $200.97 | 150 | — | — |
| 2024-01-19 | $139.63 | $205.36 | 450 | — | — |
| 2024-01-18 | $136.61 | $200.91 | 0 | — | — |
| 2024-01-17 | $136.61 | $200.91 | 150 | — | — |
| 2024-01-16 | $136.33 | $200.51 | 450 | — | — |
| 2024-01-12 | $132.00 | $194.14 | 750 | — | — |
| 2024-01-11 | $133.32 | $196.08 | 300 | — | — |
| 2024-01-10 | $133.33 | $196.10 | 150 | — | — |
| 2024-01-09 | $131.30 | $193.11 | 1,050 | — | — |
| 2024-01-08 | $128.63 | $189.19 | 1,800 | — | — |
| 2024-01-05 | $131.97 | $194.09 | 150 | — | — |
| 2024-01-04 | $126.67 | $186.02 | 1,200 | — | — |
| 2024-01-03 | $125.79 | $184.74 | 150 | — | — |
| 2024-01-02 | $123.33 | $181.13 | 150 | — | — |