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
- 2005-10-14 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 | $54.14 | $112.41 | 552,514 | — | — |
| 2024-12-30 | $54.08 | $112.29 | 739,174 | — | — |
| 2024-12-27 | $54.31 | $112.77 | 573,980 | — | — |
| 2024-12-26 | $54.97 | $114.13 | 500,975 | — | — |
| 2024-12-24 | $54.81 | $113.81 | 364,298 | — | — |
| 2024-12-23 | $54.16 | $112.45 | 999,253 | — | — |
| 2024-12-20 | $54.11 | $112.35 | 3,252,239 | — | — |
| 2024-12-19 | $53.22 | $110.51 | 1,702,650 | — | — |
| 2024-12-18 | $53.58 | $111.25 | 1,470,259 | — | — |
| 2024-12-17 | $56.25 | $116.80 | 1,144,433 | — | — |
| 2024-12-16 | $57.77 | $118.96 | 1,128,671 | — | — |
| 2024-12-13 | $57.82 | $119.06 | 796,727 | — | — |
| 2024-12-12 | $57.86 | $119.14 | 662,228 | — | — |
| 2024-12-11 | $57.90 | $119.22 | 1,327,879 | — | — |
| 2024-12-10 | $58.04 | $119.51 | 1,162,684 | — | — |
| 2024-12-09 | $59.12 | $121.74 | 708,686 | — | — |
| 2024-12-06 | $59.80 | $123.13 | 835,407 | — | — |
| 2024-12-05 | $59.87 | $123.29 | 1,191,409 | — | — |
| 2024-12-04 | $60.02 | $123.58 | 1,107,931 | — | — |
| 2024-12-03 | $60.56 | $124.70 | 1,035,237 | — | — |
| 2024-12-02 | $60.78 | $125.15 | 881,761 | — | — |
| 2024-11-29 | $61.13 | $125.87 | 591,297 | — | — |
| 2024-11-27 | $61.24 | $126.11 | 576,365 | — | — |
| 2024-11-26 | $61.06 | $125.73 | 1,145,263 | — | — |
| 2024-11-25 | $61.55 | $126.74 | 2,638,854 | — | — |
| 2024-11-22 | $59.73 | $122.99 | 1,093,309 | — | — |
| 2024-11-21 | $58.50 | $120.45 | 1,307,346 | — | — |
| 2024-11-20 | $57.94 | $119.30 | 647,295 | — | — |
| 2024-11-19 | $58.77 | $121.00 | 656,628 | — | — |
| 2024-11-18 | $58.86 | $121.20 | 735,855 | — | — |
| 2024-11-15 | $58.57 | $120.61 | 735,440 | — | — |
| 2024-11-14 | $58.80 | $121.08 | 732,537 | — | — |
| 2024-11-13 | $58.60 | $120.67 | 1,463,933 | — | — |
| 2024-11-12 | $58.87 | $121.22 | 1,265,451 | — | — |
| 2024-11-11 | $58.03 | $119.49 | 752,551 | — | — |
| 2024-11-08 | $58.08 | $119.59 | 1,394,454 | — | — |
| 2024-11-07 | $57.01 | $117.39 | 2,487,348 | — | — |
| 2024-11-06 | $58.72 | $120.90 | 1,679,318 | — | — |
| 2024-11-05 | $57.37 | $118.12 | 1,062,614 | — | — |
| 2024-11-04 | $56.86 | $117.07 | 1,082,213 | — | — |
| 2024-11-01 | $56.70 | $116.75 | 892,235 | — | — |
| 2024-10-31 | $58.02 | $119.47 | 656,628 | — | — |
| 2024-10-30 | $58.78 | $121.04 | 854,695 | — | — |
| 2024-10-29 | $57.91 | $119.24 | 1,106,583 | — | — |
| 2024-10-28 | $58.45 | $120.35 | 688,672 | — | — |
| 2024-10-25 | $57.82 | $119.06 | 940,144 | — | — |
| 2024-10-24 | $58.45 | $120.35 | 1,039,696 | — | — |
| 2024-10-23 | $57.83 | $119.08 | 1,386,158 | — | — |
| 2024-10-22 | $58.62 | $120.71 | 783,661 | — | — |
| 2024-10-21 | $58.57 | $120.61 | 1,514,227 | — | — |
| 2024-10-18 | $59.94 | $123.43 | 638,585 | — | — |
| 2024-10-17 | $60.42 | $124.42 | 1,045,400 | — | — |
| 2024-10-16 | $60.52 | $124.62 | 1,241,600 | — | — |
| 2024-10-15 | $59.58 | $122.67 | 721,130 | — | — |
| 2024-10-14 | $58.84 | $121.16 | 882,902 | — | — |
| 2024-10-11 | $58.33 | $120.11 | 1,203,024 | — | — |
| 2024-10-10 | $56.81 | $116.97 | 1,272,710 | — | — |
| 2024-10-09 | $57.83 | $119.08 | 1,078,687 | — | — |
| 2024-10-08 | $58.02 | $119.47 | 843,911 | — | — |
| 2024-10-07 | $57.85 | $119.12 | 1,027,667 | — | — |
| 2024-10-04 | $58.06 | $119.55 | 817,778 | — | — |
| 2024-10-03 | $58.56 | $120.59 | 717,397 | — | — |
| 2024-10-02 | $58.90 | $121.28 | 899,598 | — | — |
| 2024-10-01 | $59.02 | $121.52 | 919,715 | — | — |
| 2024-09-30 | $59.85 | $123.23 | 1,605,898 | — | — |
| 2024-09-27 | $58.94 | $121.36 | 1,336,486 | — | — |
| 2024-09-26 | $58.19 | $119.81 | 872,843 | — | — |
| 2024-09-25 | $58.36 | $120.17 | 977,891 | — | — |
| 2024-09-24 | $58.58 | $120.63 | 879,169 | — | — |
| 2024-09-23 | $58.79 | $121.06 | 932,056 | — | — |
| 2024-09-20 | $58.78 | $121.02 | 2,915,214 | — | — |
| 2024-09-19 | $58.69 | $120.84 | 938,070 | — | — |
| 2024-09-18 | $58.81 | $121.10 | 769,350 | — | — |
| 2024-09-17 | $58.60 | $120.67 | 579,476 | — | — |
| 2024-09-16 | $58.45 | $120.35 | 854,073 | — | — |
| 2024-09-13 | $58.37 | $119.24 | 1,056,288 | — | — |
| 2024-09-12 | $57.21 | $116.87 | 773,913 | — | — |
| 2024-09-11 | $56.28 | $114.96 | 937,241 | — | — |
| 2024-09-10 | $56.75 | $115.93 | 666,687 | — | — |
| 2024-09-09 | $56.80 | $116.03 | 1,047,474 | — | — |
| 2024-09-06 | $56.73 | $115.89 | 941,492 | — | — |
| 2024-09-05 | $56.89 | $116.20 | 845,985 | — | — |
| 2024-09-04 | $57.03 | $116.50 | 1,180,313 | — | — |
| 2024-09-03 | $56.77 | $115.97 | 963,477 | — | — |
| 2024-08-30 | $56.86 | $116.14 | 1,617,513 | — | — |
| 2024-08-29 | $56.83 | $116.08 | 658,806 | — | — |
| 2024-08-28 | $56.73 | $115.89 | 537,892 | — | — |
| 2024-08-27 | $56.32 | $115.04 | 875,643 | — | — |
| 2024-08-26 | $56.97 | $116.38 | 641,073 | — | — |
| 2024-08-23 | $56.62 | $115.67 | 814,771 | — | — |
| 2024-08-22 | $55.35 | $113.07 | 505,745 | — | — |
| 2024-08-21 | $55.35 | $113.07 | 653,414 | — | — |
| 2024-08-20 | $54.67 | $111.67 | 1,263,999 | — | — |
| 2024-08-19 | $55.38 | $113.13 | 1,052,348 | — | — |
| 2024-08-16 | $54.92 | $112.18 | 562,261 | — | — |
| 2024-08-15 | $54.44 | $111.20 | 613,282 | — | — |
| 2024-08-14 | $53.92 | $110.14 | 543,284 | — | — |
| 2024-08-13 | $53.68 | $109.66 | 925,834 | — | — |
| 2024-08-12 | $52.73 | $107.71 | 912,767 | — | — |
| 2024-08-09 | $52.98 | $108.22 | 664,406 | — | — |
| 2024-08-08 | $52.77 | $107.79 | 1,298,013 | — | — |
| 2024-08-07 | $52.13 | $106.49 | 1,861,934 | — | — |
| 2024-08-06 | $51.52 | $105.25 | 1,731,064 | — | — |
| 2024-08-05 | $52.02 | $106.25 | 1,394,869 | — | — |
| 2024-08-02 | $52.89 | $108.05 | 1,408,868 | — | — |
| 2024-08-01 | $53.45 | $109.19 | 1,195,972 | — | — |
| 2024-07-31 | $53.43 | $109.15 | 1,093,413 | — | — |
| 2024-07-30 | $53.08 | $108.42 | 1,351,211 | — | — |
| 2024-07-29 | $52.58 | $107.42 | 621,267 | — | — |
| 2024-07-26 | $52.51 | $107.26 | 726,211 | — | — |
| 2024-07-25 | $51.70 | $105.60 | 1,047,059 | — | — |
| 2024-07-24 | $51.25 | $104.70 | 783,661 | — | — |
| 2024-07-23 | $52.80 | $107.85 | 1,826,157 | — | — |
| 2024-07-22 | $51.90 | $106.02 | 1,172,432 | — | — |
| 2024-07-19 | $51.49 | $105.17 | 775,469 | — | — |
| 2024-07-18 | $51.41 | $105.01 | 805,645 | — | — |
| 2024-07-17 | $52.52 | $107.28 | 757,217 | — | — |
| 2024-07-16 | $52.57 | $107.38 | 869,836 | — | — |
| 2024-07-15 | $51.03 | $104.25 | 1,931,205 | — | — |
| 2024-07-12 | $50.23 | $102.61 | 1,391,965 | — | — |
| 2024-07-11 | $49.48 | $101.07 | 1,144,122 | — | — |
| 2024-07-10 | $47.25 | $96.52 | 779,617 | — | — |
| 2024-07-09 | $46.36 | $94.71 | 878,339 | — | — |
| 2024-07-08 | $46.57 | $95.12 | 1,292,102 | — | — |
| 2024-07-05 | $46.38 | $94.75 | 1,773,581 | — | — |
| 2024-07-03 | $47.03 | $96.07 | 721,752 | — | — |
| 2024-07-02 | $47.59 | $97.21 | 865,895 | — | — |
| 2024-07-01 | $46.85 | $95.70 | 1,166,625 | — | — |
| 2024-06-28 | $47.66 | $97.35 | 2,730,006 | — | — |
| 2024-06-27 | $47.39 | $96.80 | 1,012,527 | — | — |
| 2024-06-26 | $46.75 | $95.50 | 821,823 | — | — |
| 2024-06-25 | $46.96 | $95.93 | 853,347 | — | — |
| 2024-06-24 | $48.00 | $98.06 | 796,935 | — | — |
| 2024-06-21 | $47.81 | $97.67 | 1,847,830 | — | — |
| 2024-06-20 | $47.51 | $97.06 | 837,274 | — | — |
| 2024-06-18 | $47.40 | $96.82 | 1,499,709 | — | — |
| 2024-06-17 | $47.17 | $96.37 | 596,897 | — | — |
| 2024-06-14 | $46.56 | $95.11 | 777,128 | — | — |
| 2024-06-13 | $47.26 | $95.60 | 549,817 | — | — |
| 2024-06-12 | $47.47 | $96.03 | 601,253 | — | — |
| 2024-06-11 | $46.90 | $94.88 | 849,822 | — | — |
| 2024-06-10 | $47.21 | $95.50 | 835,822 | — | — |
| 2024-06-07 | $47.47 | $96.03 | 872,636 | — | — |
| 2024-06-06 | $47.94 | $96.96 | 594,408 | — | — |
| 2024-06-05 | $48.35 | $97.80 | 660,154 | — | — |
| 2024-06-04 | $49.22 | $99.56 | 1,432,719 | — | — |
| 2024-06-03 | $48.84 | $98.80 | 823,067 | — | — |
| 2024-05-31 | $48.56 | $98.23 | 1,203,024 | — | — |
| 2024-05-30 | $48.47 | $98.04 | 839,970 | — | — |
| 2024-05-29 | $48.11 | $97.31 | 611,208 | — | — |
| 2024-05-28 | $48.51 | $98.11 | 916,086 | — | — |
| 2024-05-24 | $48.94 | $98.99 | 560,395 | — | — |
| 2024-05-23 | $48.13 | $97.35 | 621,785 | — | — |
| 2024-05-22 | $49.33 | $99.79 | 713,041 | — | — |
| 2024-05-21 | $50.95 | $103.05 | 977,580 | — | — |
| 2024-05-20 | $50.86 | $102.87 | 1,111,146 | — | — |
| 2024-05-17 | $50.41 | $101.98 | 1,393,210 | — | — |
| 2024-05-16 | $50.07 | $101.27 | 1,606,832 | — | — |
| 2024-05-15 | $50.17 | $101.49 | 749,647 | — | — |
| 2024-05-14 | $50.11 | $101.35 | 1,079,932 | — | — |
| 2024-05-13 | $49.58 | $100.28 | 968,869 | — | — |
| 2024-05-10 | $49.69 | $100.51 | 1,206,135 | — | — |
| 2024-05-09 | $50.73 | $102.62 | 1,550,626 | — | — |
| 2024-05-08 | $50.27 | $101.68 | 1,151,277 | — | — |
| 2024-05-07 | $50.29 | $101.72 | 1,532,479 | — | — |
| 2024-05-06 | $50.13 | $101.39 | 1,087,709 | — | — |
| 2024-05-03 | $49.68 | $100.49 | 628,837 | — | — |
| 2024-05-02 | $49.19 | $99.50 | 656,836 | — | — |
| 2024-05-01 | $48.35 | $97.80 | 655,799 | — | — |
| 2024-04-30 | $47.73 | $96.55 | 733,366 | — | — |
| 2024-04-29 | $48.76 | $98.62 | 797,764 | — | — |
| 2024-04-26 | $48.59 | $98.29 | 1,500,228 | — | — |
| 2024-04-25 | $48.10 | $97.29 | 1,338,041 | — | — |
| 2024-04-24 | $48.83 | $98.78 | 1,015,742 | — | — |
| 2024-04-23 | $49.04 | $99.19 | 1,120,582 | — | — |
| 2024-04-22 | $47.68 | $96.44 | 843,392 | — | — |
| 2024-04-19 | $47.03 | $95.13 | 1,128,256 | — | — |
| 2024-04-18 | $45.88 | $92.81 | 1,168,595 | — | — |
| 2024-04-17 | $45.34 | $91.72 | 1,327,153 | — | — |
| 2024-04-16 | $45.43 | $91.89 | 1,717,583 | — | — |
| 2024-04-15 | $46.45 | $93.96 | 1,442,882 | — | — |
| 2024-04-12 | $46.88 | $94.82 | 1,330,264 | — | — |
| 2024-04-11 | $46.79 | $94.64 | 3,219,989 | — | — |
| 2024-04-10 | $46.56 | $94.17 | 3,296,623 | — | — |
| 2024-04-09 | $50.90 | $102.95 | 1,659,822 | — | — |
| 2024-04-08 | $51.06 | $103.28 | 1,079,621 | — | — |
| 2024-04-05 | $50.56 | $102.27 | 901,360 | — | — |
| 2024-04-04 | $50.41 | $101.98 | 1,810,498 | — | — |
| 2024-04-03 | $50.72 | $102.60 | 1,385,536 | — | — |
| 2024-04-02 | $50.15 | $101.45 | 1,237,141 | — | — |
| 2024-04-01 | $51.02 | $103.20 | 2,516,384 | — | — |
| 2024-03-28 | $51.21 | $103.58 | 2,130,309 | — | — |
| 2024-03-27 | $50.11 | $101.35 | 1,030,882 | — | — |
| 2024-03-26 | $49.13 | $99.38 | 1,173,780 | — | — |
| 2024-03-25 | $49.55 | $100.22 | 1,439,252 | — | — |
| 2024-03-22 | $49.79 | $100.71 | 1,046,540 | — | — |
| 2024-03-21 | $50.43 | $102.02 | 1,001,742 | — | — |
| 2024-03-20 | $49.18 | $99.48 | 1,201,883 | — | — |
| 2024-03-19 | $47.77 | $96.63 | 1,511,013 | — | — |
| 2024-03-18 | $47.17 | $95.42 | 2,068,297 | — | — |
| 2024-03-15 | $47.52 | $96.12 | 7,315,102 | — | — |
| 2024-03-14 | $47.88 | $96.85 | 1,696,221 | — | — |
| 2024-03-13 | $49.47 | $99.13 | 2,090,799 | — | — |
| 2024-03-12 | $48.92 | $98.03 | 1,231,230 | — | — |
| 2024-03-11 | $49.23 | $98.65 | 2,029,409 | — | — |
| 2024-03-08 | $48.58 | $97.35 | 2,174,174 | — | — |
| 2024-03-07 | $49.59 | $99.38 | 2,631,388 | — | — |
| 2024-03-06 | $50.14 | $100.46 | 1,217,957 | — | — |
| 2024-03-05 | $49.58 | $99.34 | 1,477,414 | — | — |
| 2024-03-04 | $49.24 | $98.66 | 1,973,515 | — | — |
| 2024-03-01 | $48.69 | $97.56 | 930,604 | — | — |
| 2024-02-29 | $48.78 | $97.74 | 1,572,507 | — | — |
| 2024-02-28 | $47.93 | $96.04 | 1,106,790 | — | — |
| 2024-02-27 | $48.30 | $96.79 | 1,404,928 | — | — |
| 2024-02-26 | $47.72 | $95.63 | 2,345,176 | — | — |
| 2024-02-23 | $48.27 | $96.73 | 1,829,787 | — | — |
| 2024-02-22 | $48.19 | $96.56 | 3,299,008 | — | — |
| 2024-02-21 | $50.94 | $102.07 | 1,848,038 | — | — |
| 2024-02-20 | $50.27 | $100.73 | 1,971,233 | — | — |
| 2024-02-16 | $50.52 | $101.23 | 1,527,916 | — | — |
| 2024-02-15 | $50.74 | $101.68 | 1,441,845 | — | — |
| 2024-02-14 | $50.15 | $100.50 | 1,782,603 | — | — |
| 2024-02-13 | $49.24 | $98.66 | 2,211,506 | — | — |
| 2024-02-12 | $50.11 | $100.40 | 1,968,019 | — | — |
| 2024-02-09 | $49.39 | $98.97 | 1,089,057 | — | — |
| 2024-02-08 | $49.06 | $98.32 | 1,508,731 | — | — |
| 2024-02-07 | $48.54 | $97.27 | 1,642,815 | — | — |
| 2024-02-06 | $48.28 | $96.75 | 999,357 | — | — |
| 2024-02-05 | $47.93 | $96.04 | 1,563,900 | — | — |
| 2024-02-02 | $48.89 | $97.97 | 1,299,465 | — | — |
| 2024-02-01 | $48.83 | $97.85 | 1,010,142 | — | — |
| 2024-01-31 | $48.24 | $96.67 | 1,655,052 | — | — |
| 2024-01-30 | $49.15 | $98.49 | 839,140 | — | — |
| 2024-01-29 | $48.78 | $97.76 | 946,574 | — | — |
| 2024-01-26 | $48.20 | $96.58 | 1,430,749 | — | — |
| 2024-01-25 | $47.99 | $96.17 | 1,271,881 | — | — |
| 2024-01-24 | $47.76 | $95.71 | 1,494,524 | — | — |
| 2024-01-23 | $47.30 | $94.78 | 1,332,545 | — | — |
| 2024-01-22 | $48.04 | $96.27 | 2,296,748 | — | — |
| 2024-01-19 | $47.14 | $94.45 | 2,035,113 | — | — |
| 2024-01-18 | $46.48 | $93.14 | 1,174,195 | — | — |
| 2024-01-17 | $46.70 | $93.58 | 1,562,137 | — | — |
| 2024-01-16 | $47.16 | $94.49 | 1,913,991 | — | — |
| 2024-01-12 | $48.09 | $96.37 | 1,477,518 | — | — |
| 2024-01-11 | $47.86 | $95.90 | 1,875,103 | — | — |
| 2024-01-10 | $47.81 | $95.80 | 1,615,957 | — | — |
| 2024-01-09 | $47.04 | $94.26 | 1,189,958 | — | — |
| 2024-01-08 | $47.44 | $95.07 | 1,054,629 | — | — |
| 2024-01-05 | $47.11 | $94.39 | 1,686,266 | — | — |
| 2024-01-04 | $46.34 | $92.85 | 1,462,585 | — | — |
| 2024-01-03 | $46.32 | $92.81 | 1,555,707 | — | — |
| 2024-01-02 | $47.80 | $95.79 | 1,757,197 | — | — |