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
- 2007-11-09 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 | $132.86 | $149.27 | 380,300 | — | — |
| 2024-12-30 | $132.78 | $149.11 | 348,000 | — | — |
| 2024-12-27 | $133.98 | $150.46 | 220,400 | — | — |
| 2024-12-26 | $135.30 | $151.94 | 181,800 | — | — |
| 2024-12-24 | $134.72 | $151.29 | 107,900 | — | — |
| 2024-12-23 | $133.85 | $150.31 | 275,400 | — | — |
| 2024-12-20 | $134.59 | $151.14 | 1,012,700 | — | — |
| 2024-12-19 | $135.12 | $151.74 | 310,600 | — | — |
| 2024-12-18 | $136.41 | $153.19 | 358,400 | — | — |
| 2024-12-17 | $140.00 | $157.22 | 314,300 | — | — |
| 2024-12-16 | $142.36 | $159.87 | 192,200 | — | — |
| 2024-12-13 | $142.42 | $159.94 | 300,800 | — | — |
| 2024-12-12 | $141.28 | $158.66 | 297,300 | — | — |
| 2024-12-11 | $142.89 | $160.47 | 257,300 | — | — |
| 2024-12-10 | $143.31 | $160.94 | 287,900 | — | — |
| 2024-12-09 | $142.14 | $159.62 | 229,200 | — | — |
| 2024-12-06 | $144.23 | $161.97 | 268,400 | — | — |
| 2024-12-05 | $143.53 | $161.18 | 237,000 | — | — |
| 2024-12-04 | $145.62 | $163.53 | 273,300 | — | — |
| 2024-12-03 | $144.45 | $162.22 | 399,100 | — | — |
| 2024-12-02 | $145.15 | $163.00 | 248,400 | — | — |
| 2024-11-29 | $146.21 | $164.19 | 176,500 | — | — |
| 2024-11-27 | $145.98 | $163.94 | 311,700 | — | — |
| 2024-11-26 | $146.34 | $164.34 | 302,100 | — | — |
| 2024-11-25 | $145.20 | $163.06 | 356,000 | — | — |
| 2024-11-22 | $146.36 | $164.36 | 334,900 | — | — |
| 2024-11-21 | $147.35 | $165.47 | 278,200 | — | — |
| 2024-11-20 | $144.66 | $162.45 | 349,200 | — | — |
| 2024-11-19 | $144.56 | $162.34 | 310,500 | — | — |
| 2024-11-18 | $144.32 | $162.07 | 266,400 | — | — |
| 2024-11-15 | $143.49 | $161.14 | 370,700 | — | — |
| 2024-11-14 | $145.68 | $163.60 | 303,100 | — | — |
| 2024-11-13 | $148.79 | $167.09 | 371,700 | — | — |
| 2024-11-12 | $149.11 | $167.45 | 295,200 | — | — |
| 2024-11-11 | $151.59 | $170.24 | 369,200 | — | — |
| 2024-11-08 | $148.15 | $166.37 | 431,200 | — | — |
| 2024-11-07 | $148.56 | $166.83 | 712,200 | — | — |
| 2024-11-06 | $143.00 | $160.59 | 1,954,000 | — | — |
| 2024-11-05 | $153.37 | $172.23 | 341,000 | — | — |
| 2024-11-04 | $153.39 | $172.26 | 611,400 | — | — |
| 2024-11-01 | $154.33 | $173.31 | 302,700 | — | — |
| 2024-10-31 | $154.99 | $174.05 | 425,100 | — | — |
| 2024-10-30 | $156.01 | $175.20 | 330,000 | — | — |
| 2024-10-29 | $156.91 | $176.21 | 496,000 | — | — |
| 2024-10-28 | $151.87 | $170.55 | 384,500 | — | — |
| 2024-10-25 | $152.82 | $171.62 | 500,700 | — | — |
| 2024-10-24 | $148.85 | $167.16 | 758,800 | — | — |
| 2024-10-23 | $149.98 | $168.43 | 287,600 | — | — |
| 2024-10-22 | $148.79 | $167.09 | 382,800 | — | — |
| 2024-10-21 | $147.72 | $165.89 | 304,700 | — | — |
| 2024-10-18 | $148.43 | $166.69 | 259,600 | — | — |
| 2024-10-17 | $149.04 | $167.37 | 194,300 | — | — |
| 2024-10-16 | $150.82 | $169.37 | 246,000 | — | — |
| 2024-10-15 | $149.12 | $167.46 | 271,900 | — | — |
| 2024-10-14 | $147.83 | $166.01 | 310,600 | — | — |
| 2024-10-11 | $147.24 | $165.35 | 230,800 | — | — |
| 2024-10-10 | $145.57 | $163.48 | 308,800 | — | — |
| 2024-10-09 | $146.29 | $164.28 | 277,400 | — | — |
| 2024-10-08 | $145.28 | $163.15 | 232,400 | — | — |
| 2024-10-07 | $143.47 | $161.12 | 290,700 | — | — |
| 2024-10-04 | $144.26 | $162.00 | 306,400 | — | — |
| 2024-10-03 | $145.90 | $163.85 | 363,800 | — | — |
| 2024-10-02 | $145.34 | $163.22 | 355,100 | — | — |
| 2024-10-01 | $145.18 | $163.04 | 813,900 | — | — |
| 2024-09-30 | $143.82 | $161.51 | 11,223,200 | — | — |
| 2024-09-27 | $144.11 | $161.77 | 1,439,300 | — | — |
| 2024-09-26 | $147.43 | $165.50 | 425,900 | — | — |
| 2024-09-25 | $150.60 | $169.05 | 174,100 | — | — |
| 2024-09-24 | $152.24 | $170.89 | 187,900 | — | — |
| 2024-09-23 | $151.73 | $170.32 | 179,500 | — | — |
| 2024-09-20 | $150.86 | $169.35 | 865,000 | — | — |
| 2024-09-19 | $152.24 | $170.89 | 392,300 | — | — |
| 2024-09-18 | $151.00 | $169.50 | 266,600 | — | — |
| 2024-09-17 | $152.03 | $170.66 | 412,200 | — | — |
| 2024-09-16 | $153.67 | $172.50 | 184,600 | — | — |
| 2024-09-13 | $152.73 | $171.44 | 351,200 | — | — |
| 2024-09-12 | $151.91 | $170.52 | 207,100 | — | — |
| 2024-09-11 | $150.55 | $169.00 | 272,500 | — | — |
| 2024-09-10 | $151.66 | $170.24 | 663,800 | — | — |
| 2024-09-09 | $151.59 | $170.16 | 492,500 | — | — |
| 2024-09-06 | $149.05 | $167.31 | 1,018,200 | — | — |
| 2024-09-05 | $151.67 | $170.25 | 369,300 | — | — |
| 2024-09-04 | $149.83 | $168.19 | 284,000 | — | — |
| 2024-09-03 | $148.11 | $166.26 | 457,200 | — | — |
| 2024-08-30 | $151.36 | $169.91 | 283,300 | — | — |
| 2024-08-29 | $150.09 | $168.48 | 359,400 | — | — |
| 2024-08-28 | $148.66 | $166.88 | 312,200 | — | — |
| 2024-08-27 | $148.16 | $166.31 | 268,900 | — | — |
| 2024-08-26 | $147.03 | $165.05 | 190,200 | — | — |
| 2024-08-23 | $148.07 | $166.21 | 261,000 | — | — |
| 2024-08-22 | $146.37 | $164.31 | 306,300 | — | — |
| 2024-08-21 | $144.75 | $162.49 | 204,000 | — | — |
| 2024-08-20 | $143.72 | $161.33 | 200,500 | — | — |
| 2024-08-19 | $141.92 | $159.31 | 154,900 | — | — |
| 2024-08-16 | $141.25 | $158.56 | 160,700 | — | — |
| 2024-08-15 | $141.37 | $158.69 | 312,100 | — | — |
| 2024-08-14 | $140.18 | $157.36 | 281,800 | — | — |
| 2024-08-13 | $142.06 | $159.47 | 158,400 | — | — |
| 2024-08-12 | $140.03 | $157.19 | 176,400 | — | — |
| 2024-08-09 | $141.25 | $158.56 | 242,500 | — | — |
| 2024-08-08 | $140.81 | $158.06 | 208,500 | — | — |
| 2024-08-07 | $138.01 | $154.92 | 262,700 | — | — |
| 2024-08-06 | $141.06 | $158.34 | 425,400 | — | — |
| 2024-08-05 | $137.20 | $154.01 | 451,100 | — | — |
| 2024-08-02 | $139.60 | $156.71 | 356,600 | — | — |
| 2024-08-01 | $139.54 | $156.64 | 508,400 | — | — |
| 2024-07-31 | $140.75 | $158.00 | 489,400 | — | — |
| 2024-07-30 | $145.43 | $163.25 | 381,500 | — | — |
| 2024-07-29 | $146.01 | $163.90 | 510,400 | — | — |
| 2024-07-26 | $142.80 | $160.30 | 531,700 | — | — |
| 2024-07-25 | $136.17 | $152.86 | 610,300 | — | — |
| 2024-07-24 | $136.60 | $153.34 | 457,700 | — | — |
| 2024-07-23 | $135.93 | $152.59 | 310,200 | — | — |
| 2024-07-22 | $135.91 | $152.56 | 285,500 | — | — |
| 2024-07-19 | $135.47 | $152.07 | 248,300 | — | — |
| 2024-07-18 | $136.65 | $153.39 | 413,800 | — | — |
| 2024-07-17 | $138.52 | $155.49 | 589,000 | — | — |
| 2024-07-16 | $139.86 | $157.00 | 514,000 | — | — |
| 2024-07-15 | $135.18 | $151.74 | 433,000 | — | — |
| 2024-07-12 | $134.33 | $150.79 | 461,600 | — | — |
| 2024-07-11 | $133.11 | $149.42 | 673,300 | — | — |
| 2024-07-10 | $130.31 | $146.28 | 856,300 | — | — |
| 2024-07-09 | $126.44 | $141.93 | 489,100 | — | — |
| 2024-07-08 | $125.02 | $140.34 | 359,300 | — | — |
| 2024-07-05 | $126.60 | $142.11 | 345,700 | — | — |
| 2024-07-03 | $126.41 | $141.90 | 315,900 | — | — |
| 2024-07-02 | $125.93 | $141.36 | 489,000 | — | — |
| 2024-07-01 | $124.14 | $139.35 | 451,500 | — | — |
| 2024-06-28 | $123.69 | $138.85 | 1,208,000 | — | — |
| 2024-06-27 | $120.84 | $135.58 | 228,000 | — | — |
| 2024-06-26 | $120.66 | $135.38 | 214,400 | — | — |
| 2024-06-25 | $121.18 | $135.96 | 231,700 | — | — |
| 2024-06-24 | $121.37 | $136.17 | 211,200 | — | — |
| 2024-06-21 | $121.04 | $135.80 | 593,800 | — | — |
| 2024-06-20 | $119.88 | $134.50 | 182,500 | — | — |
| 2024-06-18 | $121.20 | $135.98 | 279,400 | — | — |
| 2024-06-17 | $122.15 | $137.05 | 404,100 | — | — |
| 2024-06-14 | $118.96 | $133.47 | 201,700 | — | — |
| 2024-06-13 | $119.61 | $134.20 | 169,600 | — | — |
| 2024-06-12 | $120.48 | $135.18 | 256,400 | — | — |
| 2024-06-11 | $119.12 | $133.65 | 231,500 | — | — |
| 2024-06-10 | $119.41 | $133.98 | 254,200 | — | — |
| 2024-06-07 | $119.03 | $133.55 | 174,700 | — | — |
| 2024-06-06 | $118.82 | $133.31 | 228,000 | — | — |
| 2024-06-05 | $120.42 | $135.11 | 326,700 | — | — |
| 2024-06-04 | $121.41 | $136.22 | 237,900 | — | — |
| 2024-06-03 | $119.77 | $134.38 | 252,400 | — | — |
| 2024-05-31 | $121.24 | $136.03 | 444,600 | — | — |
| 2024-05-30 | $118.49 | $132.94 | 211,900 | — | — |
| 2024-05-29 | $116.75 | $130.99 | 248,300 | — | — |
| 2024-05-28 | $118.93 | $133.44 | 246,800 | — | — |
| 2024-05-24 | $120.16 | $134.82 | 157,800 | — | — |
| 2024-05-23 | $118.50 | $132.95 | 188,400 | — | — |
| 2024-05-22 | $119.13 | $133.66 | 211,100 | — | — |
| 2024-05-21 | $119.39 | $133.95 | 197,600 | — | — |
| 2024-05-20 | $119.56 | $134.14 | 171,700 | — | — |
| 2024-05-17 | $119.79 | $134.40 | 133,300 | — | — |
| 2024-05-16 | $119.19 | $133.73 | 184,700 | — | — |
| 2024-05-15 | $119.28 | $133.83 | 198,300 | — | — |
| 2024-05-14 | $118.14 | $132.55 | 168,900 | — | — |
| 2024-05-13 | $117.74 | $132.10 | 200,500 | — | — |
| 2024-05-10 | $118.34 | $132.77 | 195,800 | — | — |
| 2024-05-09 | $117.70 | $132.06 | 218,800 | — | — |
| 2024-05-08 | $116.09 | $130.25 | 275,000 | — | — |
| 2024-05-07 | $117.95 | $132.34 | 298,500 | — | — |
| 2024-05-06 | $116.05 | $130.21 | 368,100 | — | — |
| 2024-05-03 | $116.89 | $131.15 | 539,800 | — | — |
| 2024-05-02 | $116.55 | $130.77 | 453,900 | — | — |
| 2024-05-01 | $119.45 | $134.02 | 431,600 | — | — |
| 2024-04-30 | $118.36 | $132.80 | 395,500 | — | — |
| 2024-04-29 | $118.69 | $133.17 | 224,000 | — | — |
| 2024-04-26 | $117.25 | $131.55 | 159,400 | — | — |
| 2024-04-25 | $117.29 | $131.60 | 230,200 | — | — |
| 2024-04-24 | $118.64 | $133.11 | 257,400 | — | — |
| 2024-04-23 | $118.62 | $133.09 | 325,700 | — | — |
| 2024-04-22 | $117.23 | $131.53 | 350,600 | — | — |
| 2024-04-19 | $118.26 | $132.68 | 266,700 | — | — |
| 2024-04-18 | $116.48 | $130.69 | 265,300 | — | — |
| 2024-04-17 | $117.82 | $132.19 | 207,200 | — | — |
| 2024-04-16 | $117.67 | $132.02 | 272,700 | — | — |
| 2024-04-15 | $118.69 | $133.17 | 199,900 | — | — |
| 2024-04-12 | $119.28 | $133.83 | 219,900 | — | — |
| 2024-04-11 | $120.21 | $134.87 | 373,000 | — | — |
| 2024-04-10 | $117.41 | $131.73 | 463,600 | — | — |
| 2024-04-09 | $119.75 | $134.36 | 261,200 | — | — |
| 2024-04-08 | $119.04 | $133.56 | 284,600 | — | — |
| 2024-04-05 | $119.72 | $134.32 | 242,400 | — | — |
| 2024-04-04 | $118.78 | $133.27 | 246,500 | — | — |
| 2024-04-03 | $121.34 | $136.14 | 261,400 | — | — |
| 2024-04-02 | $120.94 | $135.69 | 308,100 | — | — |
| 2024-04-01 | $123.87 | $138.98 | 244,900 | — | — |
| 2024-03-28 | $124.42 | $139.60 | 418,900 | — | — |
| 2024-03-27 | $125.62 | $140.94 | 260,800 | — | — |
| 2024-03-26 | $123.33 | $138.31 | 283,700 | — | — |
| 2024-03-25 | $123.11 | $138.06 | 177,700 | — | — |
| 2024-03-22 | $123.80 | $138.83 | 124,700 | — | — |
| 2024-03-21 | $123.74 | $138.77 | 222,700 | — | — |
| 2024-03-20 | $123.42 | $138.41 | 156,700 | — | — |
| 2024-03-19 | $123.72 | $138.74 | 216,200 | — | — |
| 2024-03-18 | $122.19 | $137.03 | 203,400 | — | — |
| 2024-03-15 | $122.69 | $137.59 | 704,000 | — | — |
| 2024-03-14 | $121.98 | $136.79 | 246,600 | — | — |
| 2024-03-13 | $123.40 | $138.38 | 209,600 | — | — |
| 2024-03-12 | $124.63 | $139.76 | 146,900 | — | — |
| 2024-03-11 | $124.75 | $139.90 | 287,400 | — | — |
| 2024-03-08 | $123.70 | $138.72 | 186,800 | — | — |
| 2024-03-07 | $124.31 | $139.41 | 230,900 | — | — |
| 2024-03-06 | $125.59 | $140.84 | 191,300 | — | — |
| 2024-03-05 | $125.65 | $140.91 | 273,100 | — | — |
| 2024-03-04 | $125.99 | $141.29 | 306,600 | — | — |
| 2024-03-01 | $121.90 | $136.70 | 326,300 | — | — |
| 2024-02-29 | $124.92 | $140.09 | 299,100 | — | — |
| 2024-02-28 | $124.52 | $139.64 | 210,700 | — | — |
| 2024-02-27 | $123.93 | $138.98 | 164,000 | — | — |
| 2024-02-26 | $124.20 | $139.28 | 175,200 | — | — |
| 2024-02-23 | $124.25 | $139.34 | 276,300 | — | — |
| 2024-02-22 | $123.70 | $138.72 | 272,500 | — | — |
| 2024-02-21 | $122.93 | $137.86 | 260,700 | — | — |
| 2024-02-20 | $121.34 | $136.07 | 293,400 | — | — |
| 2024-02-16 | $121.48 | $136.23 | 324,900 | — | — |
| 2024-02-15 | $119.92 | $134.48 | 379,300 | — | — |
| 2024-02-14 | $120.64 | $135.29 | 303,200 | — | — |
| 2024-02-13 | $117.46 | $131.72 | 284,700 | — | — |
| 2024-02-12 | $119.71 | $134.25 | 245,300 | — | — |
| 2024-02-09 | $118.90 | $133.34 | 196,100 | — | — |
| 2024-02-08 | $118.06 | $132.40 | 247,300 | — | — |
| 2024-02-07 | $117.39 | $131.64 | 318,700 | — | — |
| 2024-02-06 | $117.58 | $131.86 | 334,600 | — | — |
| 2024-02-05 | $117.97 | $132.30 | 379,800 | — | — |
| 2024-02-02 | $120.78 | $135.45 | 620,000 | — | — |
| 2024-02-01 | $115.35 | $129.36 | 356,100 | — | — |
| 2024-01-31 | $113.22 | $126.97 | 395,100 | — | — |
| 2024-01-30 | $116.21 | $130.32 | 183,200 | — | — |
| 2024-01-29 | $116.52 | $130.67 | 224,200 | — | — |
| 2024-01-26 | $114.89 | $128.84 | 141,800 | — | — |
| 2024-01-25 | $115.34 | $129.35 | 208,600 | — | — |
| 2024-01-24 | $115.18 | $129.17 | 153,900 | — | — |
| 2024-01-23 | $117.03 | $131.24 | 164,200 | — | — |
| 2024-01-22 | $117.47 | $131.73 | 303,100 | — | — |
| 2024-01-19 | $115.96 | $130.04 | 223,400 | — | — |
| 2024-01-18 | $116.00 | $130.09 | 269,100 | — | — |
| 2024-01-17 | $114.96 | $128.92 | 188,400 | — | — |
| 2024-01-16 | $116.65 | $130.81 | 218,400 | — | — |
| 2024-01-12 | $117.37 | $131.62 | 198,500 | — | — |
| 2024-01-11 | $115.77 | $129.83 | 256,100 | — | — |
| 2024-01-10 | $114.46 | $128.36 | 275,800 | — | — |
| 2024-01-09 | $114.27 | $128.15 | 149,200 | — | — |
| 2024-01-08 | $115.29 | $129.29 | 193,900 | — | — |
| 2024-01-05 | $114.01 | $127.85 | 221,100 | — | — |
| 2024-01-04 | $113.84 | $127.66 | 329,900 | — | — |
| 2024-01-03 | $112.78 | $126.47 | 294,000 | — | — |
| 2024-01-02 | $114.65 | $128.57 | 327,800 | — | — |