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
- 2006-09-15 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 | $64.18 | $69.14 | 631,800 | — | — |
| 2024-12-30 | $62.97 | $67.84 | 3,519,100 | — | — |
| 2024-12-27 | $63.20 | $68.09 | 950,500 | — | — |
| 2024-12-26 | $63.95 | $68.90 | 541,500 | — | — |
| 2024-12-24 | $63.88 | $68.82 | 750,000 | — | — |
| 2024-12-23 | $62.96 | $67.83 | 1,289,200 | — | — |
| 2024-12-20 | $61.27 | $66.01 | 2,015,500 | — | — |
| 2024-12-19 | $60.04 | $64.68 | 636,600 | — | — |
| 2024-12-18 | $58.81 | $63.36 | 729,800 | — | — |
| 2024-12-17 | $59.32 | $63.91 | 1,122,500 | — | — |
| 2024-12-16 | $59.81 | $64.44 | 1,795,700 | — | — |
| 2024-12-13 | $61.03 | $65.75 | 1,587,500 | — | — |
| 2024-12-12 | $62.53 | $67.37 | 703,600 | — | — |
| 2024-12-11 | $63.17 | $68.06 | 1,610,900 | — | — |
| 2024-12-10 | $63.02 | $67.90 | 2,032,700 | — | — |
| 2024-12-09 | $68.23 | $73.51 | 4,089,200 | — | — |
| 2024-12-06 | $62.23 | $67.04 | 2,927,600 | — | — |
| 2024-12-05 | $63.30 | $68.20 | 1,943,600 | — | — |
| 2024-12-04 | $64.09 | $69.05 | 2,202,900 | — | — |
| 2024-12-03 | $63.84 | $68.78 | 2,660,500 | — | — |
| 2024-12-02 | $59.92 | $64.56 | 1,053,700 | — | — |
| 2024-11-29 | $58.32 | $62.83 | 1,026,900 | — | — |
| 2024-11-27 | $59.52 | $64.12 | 756,400 | — | — |
| 2024-11-26 | $58.58 | $63.11 | 956,300 | — | — |
| 2024-11-25 | $58.79 | $63.34 | 1,484,400 | — | — |
| 2024-11-22 | $57.36 | $61.80 | 1,329,800 | — | — |
| 2024-11-21 | $57.71 | $62.17 | 1,449,600 | — | — |
| 2024-11-20 | $56.72 | $61.11 | 1,347,000 | — | — |
| 2024-11-19 | $55.43 | $59.72 | 1,088,900 | — | — |
| 2024-11-18 | $55.97 | $60.30 | 1,739,400 | — | — |
| 2024-11-15 | $55.90 | $60.22 | 1,176,500 | — | — |
| 2024-11-14 | $55.05 | $59.31 | 2,784,300 | — | — |
| 2024-11-13 | $55.40 | $59.69 | 1,840,700 | — | — |
| 2024-11-12 | $58.11 | $62.61 | 1,392,800 | — | — |
| 2024-11-11 | $59.99 | $64.63 | 1,121,600 | — | — |
| 2024-11-08 | $60.30 | $64.96 | 1,219,000 | — | — |
| 2024-11-07 | $61.30 | $66.04 | 1,208,000 | — | — |
| 2024-11-06 | $60.06 | $64.71 | 2,698,000 | — | — |
| 2024-11-05 | $61.87 | $66.66 | 1,069,800 | — | — |
| 2024-11-04 | $62.40 | $67.23 | 1,288,300 | — | — |
| 2024-11-01 | $62.69 | $67.54 | 935,600 | — | — |
| 2024-10-31 | $62.60 | $67.44 | 1,166,700 | — | — |
| 2024-10-30 | $62.99 | $67.86 | 949,900 | — | — |
| 2024-10-29 | $62.30 | $67.12 | 892,900 | — | — |
| 2024-10-28 | $64.18 | $69.14 | 1,815,000 | — | — |
| 2024-10-25 | $60.75 | $65.45 | 1,379,600 | — | — |
| 2024-10-24 | $61.17 | $65.90 | 2,456,000 | — | — |
| 2024-10-23 | $61.48 | $66.24 | 5,514,400 | — | — |
| 2024-10-22 | $67.13 | $72.32 | 2,643,000 | — | — |
| 2024-10-21 | $68.00 | $73.26 | 1,744,300 | — | — |
| 2024-10-18 | $69.76 | $75.16 | 1,451,900 | — | — |
| 2024-10-17 | $68.28 | $73.56 | 1,323,300 | — | — |
| 2024-10-16 | $69.65 | $75.04 | 691,300 | — | — |
| 2024-10-15 | $69.60 | $74.98 | 2,181,000 | — | — |
| 2024-10-14 | $74.12 | $79.85 | 1,028,700 | — | — |
| 2024-10-11 | $75.71 | $81.57 | 762,800 | — | — |
| 2024-10-10 | $75.06 | $80.87 | 1,337,500 | — | — |
| 2024-10-09 | $74.73 | $80.51 | 1,910,800 | — | — |
| 2024-10-08 | $75.78 | $81.64 | 2,107,400 | — | — |
| 2024-10-07 | $79.56 | $85.71 | 3,855,100 | — | — |
| 2024-10-04 | $80.60 | $86.83 | 1,921,500 | — | — |
| 2024-10-03 | $79.04 | $85.15 | 3,376,600 | — | — |
| 2024-10-02 | $78.44 | $84.51 | 6,284,900 | — | — |
| 2024-10-01 | $77.19 | $83.16 | 1,787,700 | — | — |
| 2024-09-30 | $75.84 | $81.71 | 4,266,600 | — | — |
| 2024-09-27 | $73.47 | $79.15 | 3,132,800 | — | — |
| 2024-09-26 | $71.02 | $76.51 | 5,656,000 | — | — |
| 2024-09-25 | $62.21 | $67.02 | 1,535,600 | — | — |
| 2024-09-24 | $65.00 | $70.03 | 3,894,100 | — | — |
| 2024-09-23 | $60.25 | $64.91 | 3,398,400 | — | — |
| 2024-09-20 | $62.75 | $67.60 | 1,648,100 | — | — |
| 2024-09-19 | $62.31 | $67.13 | 829,600 | — | — |
| 2024-09-18 | $60.31 | $64.98 | 594,400 | — | — |
| 2024-09-17 | $61.25 | $65.99 | 1,988,800 | — | — |
| 2024-09-16 | $59.17 | $63.75 | 2,277,400 | — | — |
| 2024-09-13 | $59.67 | $64.29 | 2,061,800 | — | — |
| 2024-09-12 | $59.51 | $64.11 | 1,894,300 | — | — |
| 2024-09-11 | $60.75 | $65.45 | 3,102,600 | — | — |
| 2024-09-10 | $61.65 | $66.42 | 1,730,300 | — | — |
| 2024-09-09 | $60.86 | $65.57 | 1,039,500 | — | — |
| 2024-09-06 | $60.79 | $64.85 | 1,373,500 | — | — |
| 2024-09-05 | $61.24 | $65.33 | 4,381,500 | — | — |
| 2024-09-04 | $60.05 | $64.06 | 2,268,500 | — | — |
| 2024-09-03 | $60.41 | $64.44 | 3,017,800 | — | — |
| 2024-08-30 | $61.48 | $65.58 | 2,027,300 | — | — |
| 2024-08-29 | $61.15 | $65.23 | 3,343,300 | — | — |
| 2024-08-28 | $62.87 | $67.06 | 1,031,900 | — | — |
| 2024-08-27 | $65.43 | $69.80 | 660,700 | — | — |
| 2024-08-26 | $65.12 | $69.47 | 1,094,400 | — | — |
| 2024-08-23 | $67.29 | $71.78 | 1,215,200 | — | — |
| 2024-08-22 | $68.78 | $73.37 | 901,500 | — | — |
| 2024-08-21 | $68.38 | $72.94 | 783,200 | — | — |
| 2024-08-20 | $67.06 | $71.53 | 2,196,400 | — | — |
| 2024-08-19 | $70.00 | $74.67 | 1,442,200 | — | — |
| 2024-08-16 | $71.41 | $76.17 | 983,200 | — | — |
| 2024-08-15 | $69.70 | $74.35 | 829,700 | — | — |
| 2024-08-14 | $68.74 | $73.33 | 1,064,600 | — | — |
| 2024-08-13 | $69.63 | $74.28 | 1,335,200 | — | — |
| 2024-08-12 | $69.87 | $74.53 | 1,497,800 | — | — |
| 2024-08-09 | $67.25 | $71.74 | 1,408,900 | — | — |
| 2024-08-08 | $68.77 | $73.36 | 2,084,200 | — | — |
| 2024-08-07 | $68.59 | $73.17 | 3,825,600 | — | — |
| 2024-08-06 | $74.00 | $78.94 | 6,075,500 | — | — |
| 2024-08-05 | $65.27 | $69.63 | 3,241,600 | — | — |
| 2024-08-02 | $59.94 | $63.94 | 3,200,700 | — | — |
| 2024-08-01 | $61.75 | $65.87 | 3,322,000 | — | — |
| 2024-07-31 | $62.82 | $67.01 | 6,012,400 | — | — |
| 2024-07-30 | $69.25 | $73.87 | 3,864,700 | — | — |
| 2024-07-29 | $70.36 | $75.05 | 3,211,400 | — | — |
| 2024-07-26 | $73.40 | $78.30 | 2,563,100 | — | — |
| 2024-07-25 | $70.33 | $75.02 | 4,082,000 | — | — |
| 2024-07-24 | $74.39 | $79.35 | 649,200 | — | — |
| 2024-07-23 | $75.61 | $80.65 | 836,600 | — | — |
| 2024-07-22 | $76.32 | $81.41 | 1,747,600 | — | — |
| 2024-07-19 | $74.05 | $78.99 | 1,075,600 | — | — |
| 2024-07-18 | $71.78 | $76.57 | 1,296,400 | — | — |
| 2024-07-17 | $72.08 | $76.89 | 1,547,200 | — | — |
| 2024-07-16 | $73.72 | $78.64 | 1,211,800 | — | — |
| 2024-07-15 | $74.25 | $79.20 | 1,552,500 | — | — |
| 2024-07-12 | $77.54 | $82.71 | 1,427,100 | — | — |
| 2024-07-11 | $76.20 | $81.28 | 1,378,400 | — | — |
| 2024-07-10 | $79.80 | $85.12 | 952,400 | — | — |
| 2024-07-09 | $80.36 | $85.72 | 1,806,500 | — | — |
| 2024-07-08 | $79.10 | $84.38 | 960,100 | — | — |
| 2024-07-05 | $79.56 | $84.87 | 1,770,700 | — | — |
| 2024-07-03 | $82.38 | $87.88 | 1,001,200 | — | — |
| 2024-07-02 | $80.18 | $85.53 | 1,435,700 | — | — |
| 2024-07-01 | $79.00 | $84.27 | 1,264,300 | — | — |
| 2024-06-28 | $77.73 | $82.92 | 1,224,200 | — | — |
| 2024-06-27 | $76.42 | $81.52 | 1,740,500 | — | — |
| 2024-06-26 | $77.36 | $82.52 | 1,668,100 | — | — |
| 2024-06-25 | $76.45 | $81.55 | 1,085,000 | — | — |
| 2024-06-24 | $76.76 | $81.88 | 2,113,400 | — | — |
| 2024-06-21 | $71.34 | $76.10 | 1,165,000 | — | — |
| 2024-06-20 | $71.98 | $76.78 | 2,435,300 | — | — |
| 2024-06-18 | $73.00 | $77.87 | 2,345,000 | — | — |
| 2024-06-17 | $73.72 | $78.64 | 1,102,300 | — | — |
| 2024-06-14 | $75.18 | $80.20 | 1,324,600 | — | — |
| 2024-06-13 | $76.55 | $81.66 | 1,078,200 | — | — |
| 2024-06-12 | $76.48 | $81.58 | 2,363,800 | — | — |
| 2024-06-11 | $76.19 | $81.27 | 1,529,200 | — | — |
| 2024-06-10 | $78.50 | $83.74 | 865,800 | — | — |
| 2024-06-07 | $77.53 | $82.70 | 651,700 | — | — |
| 2024-06-06 | $78.35 | $83.58 | 1,346,500 | — | — |
| 2024-06-05 | $76.63 | $81.74 | 839,800 | — | — |
| 2024-06-04 | $77.03 | $82.17 | 1,155,500 | — | — |
| 2024-06-03 | $79.43 | $84.73 | 786,300 | — | — |
| 2024-05-31 | $79.93 | $85.26 | 1,579,900 | — | — |
| 2024-05-30 | $83.78 | $89.37 | 2,078,000 | — | — |
| 2024-05-29 | $84.44 | $90.07 | 1,366,400 | — | — |
| 2024-05-28 | $81.38 | $86.81 | 1,487,200 | — | — |
| 2024-05-24 | $78.12 | $83.33 | 941,200 | — | — |
| 2024-05-23 | $79.21 | $84.50 | 921,400 | — | — |
| 2024-05-22 | $79.98 | $85.32 | 901,900 | — | — |
| 2024-05-21 | $79.75 | $85.07 | 1,601,300 | — | — |
| 2024-05-20 | $81.37 | $86.80 | 919,500 | — | — |
| 2024-05-17 | $82.17 | $87.65 | 1,471,600 | — | — |
| 2024-05-16 | $83.74 | $89.33 | 3,663,900 | — | — |
| 2024-05-15 | $87.24 | $93.06 | 1,347,600 | — | — |
| 2024-05-14 | $88.62 | $94.53 | 1,021,900 | — | — |
| 2024-05-13 | $87.68 | $93.53 | 1,762,800 | — | — |
| 2024-05-10 | $84.17 | $89.79 | 895,400 | — | — |
| 2024-05-09 | $83.98 | $89.58 | 939,300 | — | — |
| 2024-05-08 | $82.32 | $87.81 | 1,957,200 | — | — |
| 2024-05-07 | $81.64 | $87.09 | 1,399,100 | — | — |
| 2024-05-06 | $83.99 | $89.59 | 1,863,700 | — | — |
| 2024-05-03 | $84.75 | $90.40 | 2,695,800 | — | — |
| 2024-05-02 | $80.89 | $86.29 | 2,532,100 | — | — |
| 2024-05-01 | $78.39 | $83.62 | 1,630,600 | — | — |
| 2024-04-30 | $77.10 | $82.24 | 3,928,200 | — | — |
| 2024-04-29 | $82.31 | $87.80 | 1,555,500 | — | — |
| 2024-04-26 | $83.26 | $88.82 | 3,470,500 | — | — |
| 2024-04-25 | $79.64 | $84.95 | 5,062,300 | — | — |
| 2024-04-24 | $77.08 | $82.22 | 11,201,300 | — | — |
| 2024-04-23 | $89.59 | $95.57 | 1,696,500 | — | — |
| 2024-04-22 | $87.90 | $93.77 | 1,260,500 | — | — |
| 2024-04-19 | $84.99 | $90.66 | 702,000 | — | — |
| 2024-04-18 | $86.89 | $92.69 | 1,048,600 | — | — |
| 2024-04-17 | $84.55 | $90.19 | 993,000 | — | — |
| 2024-04-16 | $85.50 | $91.20 | 2,114,100 | — | — |
| 2024-04-15 | $85.54 | $91.25 | 1,907,600 | — | — |
| 2024-04-12 | $86.56 | $92.34 | 926,000 | — | — |
| 2024-04-11 | $89.16 | $95.11 | 1,185,400 | — | — |
| 2024-04-10 | $86.62 | $92.40 | 2,371,900 | — | — |
| 2024-04-09 | $84.80 | $90.46 | 1,530,200 | — | — |
| 2024-04-08 | $85.40 | $91.10 | 1,217,500 | — | — |
| 2024-04-05 | $85.34 | $91.03 | 1,378,500 | — | — |
| 2024-04-04 | $85.32 | $91.01 | 936,400 | — | — |
| 2024-04-03 | $87.44 | $93.27 | 626,600 | — | — |
| 2024-04-02 | $86.18 | $91.93 | 1,437,500 | — | — |
| 2024-04-01 | $87.51 | $93.35 | 1,069,700 | — | — |
| 2024-03-28 | $86.82 | $92.61 | 1,181,000 | — | — |
| 2024-03-27 | $85.99 | $91.73 | 1,869,500 | — | — |
| 2024-03-26 | $88.68 | $94.60 | 1,986,100 | — | — |
| 2024-03-25 | $90.80 | $96.86 | 1,412,900 | — | — |
| 2024-03-22 | $92.72 | $98.91 | 973,600 | — | — |
| 2024-03-21 | $94.41 | $100.71 | 987,800 | — | — |
| 2024-03-20 | $94.15 | $100.43 | 886,700 | — | — |
| 2024-03-19 | $92.52 | $98.69 | 888,900 | — | — |
| 2024-03-18 | $91.62 | $97.73 | 692,000 | — | — |
| 2024-03-15 | $91.86 | $97.99 | 498,700 | — | — |
| 2024-03-14 | $93.44 | $99.67 | 830,800 | — | — |
| 2024-03-13 | $94.82 | $101.15 | 2,072,400 | — | — |
| 2024-03-12 | $89.44 | $95.41 | 1,839,300 | — | — |
| 2024-03-11 | $89.01 | $94.95 | 1,623,400 | — | — |
| 2024-03-08 | $90.17 | $96.19 | 2,687,300 | — | — |
| 2024-03-07 | $90.47 | $96.51 | 2,243,400 | — | — |
| 2024-03-06 | $95.13 | $101.48 | 1,834,900 | — | — |
| 2024-03-05 | $94.77 | $101.09 | 1,008,800 | — | — |
| 2024-03-04 | $96.31 | $102.74 | 1,363,300 | — | — |
| 2024-03-01 | $96.04 | $102.45 | 1,167,900 | — | — |
| 2024-02-29 | $93.53 | $99.77 | 1,062,400 | — | — |
| 2024-02-28 | $91.80 | $97.93 | 821,500 | — | — |
| 2024-02-27 | $92.59 | $98.77 | 1,349,600 | — | — |
| 2024-02-26 | $92.04 | $98.18 | 1,706,200 | — | — |
| 2024-02-23 | $91.61 | $97.72 | 1,633,200 | — | — |
| 2024-02-22 | $89.95 | $95.95 | 3,599,900 | — | — |
| 2024-02-21 | $88.21 | $94.10 | 1,594,200 | — | — |
| 2024-02-20 | $90.55 | $96.59 | 1,266,300 | — | — |
| 2024-02-16 | $89.92 | $95.92 | 1,158,600 | — | — |
| 2024-02-15 | $91.00 | $97.07 | 816,500 | — | — |
| 2024-02-14 | $91.22 | $97.31 | 980,900 | — | — |
| 2024-02-13 | $88.06 | $93.94 | 972,000 | — | — |
| 2024-02-12 | $90.87 | $96.93 | 1,231,500 | — | — |
| 2024-02-09 | $87.99 | $93.86 | 1,434,700 | — | — |
| 2024-02-08 | $86.72 | $92.51 | 4,311,900 | — | — |
| 2024-02-07 | $81.37 | $86.80 | 2,953,200 | — | — |
| 2024-02-06 | $80.77 | $86.16 | 2,312,900 | — | — |
| 2024-02-05 | $79.30 | $84.59 | 2,522,000 | — | — |
| 2024-02-02 | $81.40 | $86.83 | 2,900,000 | — | — |
| 2024-02-01 | $78.24 | $83.46 | 1,403,000 | — | — |
| 2024-01-31 | $76.66 | $81.78 | 1,150,900 | — | — |
| 2024-01-30 | $76.57 | $81.68 | 1,456,500 | — | — |
| 2024-01-29 | $76.20 | $81.28 | 3,169,300 | — | — |
| 2024-01-26 | $79.93 | $85.26 | 948,000 | — | — |
| 2024-01-25 | $81.05 | $86.46 | 2,984,600 | — | — |
| 2024-01-24 | $76.16 | $81.24 | 4,834,200 | — | — |
| 2024-01-23 | $71.99 | $76.79 | 2,083,700 | — | — |
| 2024-01-22 | $68.98 | $73.58 | 2,763,900 | — | — |
| 2024-01-19 | $71.95 | $76.75 | 1,749,600 | — | — |
| 2024-01-18 | $74.08 | $79.02 | 1,134,100 | — | — |
| 2024-01-17 | $75.03 | $80.04 | 1,643,300 | — | — |
| 2024-01-16 | $76.05 | $81.12 | 2,107,700 | — | — |
| 2024-01-12 | $77.70 | $82.88 | 1,160,900 | — | — |
| 2024-01-11 | $76.92 | $82.05 | 1,478,000 | — | — |
| 2024-01-10 | $74.93 | $79.93 | 1,021,800 | — | — |
| 2024-01-09 | $74.60 | $79.58 | 631,400 | — | — |
| 2024-01-08 | $75.53 | $80.57 | 1,183,000 | — | — |
| 2024-01-05 | $76.72 | $81.84 | 3,043,500 | — | — |
| 2024-01-04 | $77.08 | $82.22 | 2,558,600 | — | — |
| 2024-01-03 | $73.02 | $77.89 | 1,265,600 | — | — |
| 2024-01-02 | $71.19 | $75.94 | 2,967,100 | — | — |