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
- 2018-04-27 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 | $107.22 | $111.72 | 239,900 | — | — |
| 2024-12-30 | $104.07 | $108.43 | 165,000 | — | — |
| 2024-12-27 | $104.16 | $108.53 | 168,700 | — | — |
| 2024-12-26 | $106.07 | $110.52 | 333,400 | — | — |
| 2024-12-24 | $104.94 | $109.34 | 193,500 | — | — |
| 2024-12-23 | $104.43 | $108.81 | 241,200 | — | — |
| 2024-12-20 | $106.19 | $110.64 | 654,700 | — | — |
| 2024-12-19 | $107.69 | $112.21 | 260,200 | — | — |
| 2024-12-18 | $107.89 | $112.41 | 258,900 | — | — |
| 2024-12-17 | $114.42 | $119.22 | 183,300 | — | — |
| 2024-12-16 | $114.94 | $119.76 | 168,900 | — | — |
| 2024-12-13 | $115.23 | $120.06 | 188,000 | — | — |
| 2024-12-12 | $116.00 | $120.86 | 183,200 | — | — |
| 2024-12-11 | $117.11 | $122.02 | 215,400 | — | — |
| 2024-12-10 | $117.33 | $122.25 | 213,400 | — | — |
| 2024-12-09 | $119.97 | $125.00 | 266,200 | — | — |
| 2024-12-06 | $124.09 | $129.29 | 135,300 | — | — |
| 2024-12-05 | $124.79 | $130.02 | 113,800 | — | — |
| 2024-12-04 | $125.46 | $130.72 | 121,200 | — | — |
| 2024-12-03 | $125.64 | $130.91 | 204,700 | — | — |
| 2024-12-02 | $123.49 | $128.67 | 198,100 | — | — |
| 2024-11-29 | $126.12 | $131.41 | 119,100 | — | — |
| 2024-11-27 | $126.50 | $131.81 | 199,900 | — | — |
| 2024-11-26 | $129.69 | $135.13 | 172,400 | — | — |
| 2024-11-25 | $125.83 | $131.11 | 300,600 | — | — |
| 2024-11-22 | $126.34 | $131.64 | 206,200 | — | — |
| 2024-11-21 | $122.18 | $127.30 | 163,200 | — | — |
| 2024-11-20 | $120.43 | $125.48 | 187,400 | — | — |
| 2024-11-19 | $117.32 | $122.24 | 227,500 | — | — |
| 2024-11-18 | $118.40 | $123.37 | 187,300 | — | — |
| 2024-11-15 | $119.08 | $124.07 | 166,600 | — | — |
| 2024-11-14 | $119.19 | $124.19 | 249,700 | — | — |
| 2024-11-13 | $121.31 | $126.40 | 264,800 | — | — |
| 2024-11-12 | $118.45 | $123.42 | 253,400 | — | — |
| 2024-11-11 | $118.72 | $123.70 | 391,600 | — | — |
| 2024-11-08 | $113.00 | $117.74 | 224,000 | — | — |
| 2024-11-07 | $111.02 | $115.68 | 303,300 | — | — |
| 2024-11-06 | $109.08 | $113.65 | 404,200 | — | — |
| 2024-11-05 | $107.54 | $112.04 | 275,600 | — | — |
| 2024-11-04 | $106.74 | $111.22 | 183,100 | — | — |
| 2024-11-01 | $107.68 | $112.20 | 322,300 | — | — |
| 2024-10-31 | $108.90 | $113.47 | 125,700 | — | — |
| 2024-10-30 | $109.00 | $113.57 | 263,300 | — | — |
| 2024-10-29 | $109.71 | $114.31 | 228,100 | — | — |
| 2024-10-28 | $109.49 | $114.08 | 314,300 | — | — |
| 2024-10-25 | $108.59 | $113.14 | 388,000 | — | — |
| 2024-10-24 | $108.13 | $112.66 | 642,900 | — | — |
| 2024-10-23 | $96.03 | $100.06 | 393,600 | — | — |
| 2024-10-22 | $95.55 | $99.56 | 155,800 | — | — |
| 2024-10-21 | $96.40 | $100.44 | 186,000 | — | — |
| 2024-10-18 | $96.46 | $100.51 | 122,500 | — | — |
| 2024-10-17 | $97.52 | $101.61 | 256,400 | — | — |
| 2024-10-16 | $99.40 | $103.57 | 418,700 | — | — |
| 2024-10-15 | $95.97 | $99.99 | 396,600 | — | — |
| 2024-10-14 | $94.36 | $98.32 | 167,200 | — | — |
| 2024-10-11 | $90.48 | $94.27 | 310,400 | — | — |
| 2024-10-10 | $90.57 | $94.37 | 158,100 | — | — |
| 2024-10-09 | $90.44 | $94.23 | 153,500 | — | — |
| 2024-10-08 | $88.47 | $92.18 | 222,100 | — | — |
| 2024-10-07 | $87.63 | $91.31 | 377,300 | — | — |
| 2024-10-04 | $90.35 | $94.14 | 272,400 | — | — |
| 2024-10-03 | $89.13 | $92.87 | 177,600 | — | — |
| 2024-10-02 | $89.41 | $93.16 | 164,000 | — | — |
| 2024-10-01 | $89.48 | $93.23 | 186,300 | — | — |
| 2024-09-30 | $89.30 | $93.05 | 601,200 | — | — |
| 2024-09-27 | $88.95 | $92.68 | 162,400 | — | — |
| 2024-09-26 | $89.36 | $93.11 | 140,200 | — | — |
| 2024-09-25 | $89.68 | $93.44 | 213,800 | — | — |
| 2024-09-24 | $87.80 | $91.48 | 147,300 | — | — |
| 2024-09-23 | $88.06 | $91.75 | 157,000 | — | — |
| 2024-09-20 | $88.70 | $92.42 | 1,024,400 | — | — |
| 2024-09-19 | $89.04 | $92.77 | 337,400 | — | — |
| 2024-09-18 | $87.64 | $91.32 | 179,200 | — | — |
| 2024-09-17 | $87.42 | $91.09 | 146,500 | — | — |
| 2024-09-16 | $87.22 | $90.88 | 244,900 | — | — |
| 2024-09-13 | $89.20 | $92.94 | 275,100 | — | — |
| 2024-09-12 | $85.32 | $88.90 | 201,000 | — | — |
| 2024-09-11 | $81.16 | $84.56 | 191,200 | — | — |
| 2024-09-10 | $81.77 | $85.20 | 228,100 | — | — |
| 2024-09-09 | $85.72 | $89.31 | 222,900 | — | — |
| 2024-09-06 | $85.45 | $89.03 | 207,500 | — | — |
| 2024-09-05 | $87.50 | $91.17 | 192,900 | — | — |
| 2024-09-04 | $88.30 | $92.00 | 164,100 | — | — |
| 2024-09-03 | $83.78 | $87.29 | 182,800 | — | — |
| 2024-08-30 | $84.34 | $87.88 | 133,700 | — | — |
| 2024-08-29 | $85.05 | $88.62 | 159,900 | — | — |
| 2024-08-28 | $84.95 | $88.51 | 230,400 | — | — |
| 2024-08-27 | $83.41 | $86.91 | 204,400 | — | — |
| 2024-08-26 | $83.00 | $86.48 | 333,000 | — | — |
| 2024-08-23 | $80.30 | $83.67 | 281,100 | — | — |
| 2024-08-22 | $80.51 | $83.89 | 265,100 | — | — |
| 2024-08-21 | $82.66 | $86.13 | 210,600 | — | — |
| 2024-08-20 | $82.34 | $85.79 | 154,100 | — | — |
| 2024-08-19 | $83.91 | $87.43 | 197,500 | — | — |
| 2024-08-16 | $85.78 | $89.38 | 251,400 | — | — |
| 2024-08-15 | $85.42 | $89.00 | 316,200 | — | — |
| 2024-08-14 | $84.54 | $88.09 | 312,800 | — | — |
| 2024-08-13 | $84.18 | $87.71 | 206,600 | — | — |
| 2024-08-12 | $81.73 | $85.16 | 165,500 | — | — |
| 2024-08-09 | $83.75 | $87.26 | 183,600 | — | — |
| 2024-08-08 | $84.55 | $88.10 | 301,600 | — | — |
| 2024-08-07 | $84.68 | $88.23 | 256,400 | — | — |
| 2024-08-06 | $84.49 | $88.03 | 342,700 | — | — |
| 2024-08-05 | $85.68 | $89.27 | 377,500 | — | — |
| 2024-08-02 | $88.05 | $91.74 | 260,100 | — | — |
| 2024-08-01 | $87.12 | $90.77 | 347,400 | — | — |
| 2024-07-31 | $90.29 | $94.08 | 212,000 | — | — |
| 2024-07-30 | $90.46 | $94.25 | 316,900 | — | — |
| 2024-07-29 | $88.49 | $92.20 | 322,700 | — | — |
| 2024-07-26 | $88.68 | $92.40 | 492,900 | — | — |
| 2024-07-25 | $84.89 | $88.45 | 1,565,000 | — | — |
| 2024-07-24 | $65.70 | $68.46 | 333,700 | — | — |
| 2024-07-23 | $67.48 | $70.31 | 422,900 | — | — |
| 2024-07-22 | $66.06 | $68.83 | 249,400 | — | — |
| 2024-07-19 | $63.05 | $65.69 | 330,000 | — | — |
| 2024-07-18 | $64.28 | $66.98 | 292,900 | — | — |
| 2024-07-17 | $63.37 | $66.03 | 412,900 | — | — |
| 2024-07-16 | $61.84 | $64.43 | 313,000 | — | — |
| 2024-07-15 | $62.60 | $65.23 | 207,200 | — | — |
| 2024-07-12 | $61.00 | $63.56 | 311,600 | — | — |
| 2024-07-11 | $59.33 | $61.82 | 409,600 | — | — |
| 2024-07-10 | $57.06 | $59.45 | 252,200 | — | — |
| 2024-07-09 | $56.07 | $58.42 | 164,200 | — | — |
| 2024-07-08 | $56.30 | $58.66 | 191,600 | — | — |
| 2024-07-05 | $56.71 | $59.09 | 94,000 | — | — |
| 2024-07-03 | $56.83 | $59.21 | 88,300 | — | — |
| 2024-07-02 | $57.46 | $59.87 | 259,200 | — | — |
| 2024-07-01 | $55.77 | $58.11 | 228,700 | — | — |
| 2024-06-28 | $57.44 | $59.85 | 517,600 | — | — |
| 2024-06-27 | $57.54 | $59.95 | 239,600 | — | — |
| 2024-06-26 | $55.98 | $58.33 | 220,300 | — | — |
| 2024-06-25 | $55.34 | $57.66 | 301,400 | — | — |
| 2024-06-24 | $56.40 | $58.77 | 198,800 | — | — |
| 2024-06-21 | $56.19 | $58.55 | 331,800 | — | — |
| 2024-06-20 | $56.72 | $59.10 | 310,500 | — | — |
| 2024-06-18 | $58.16 | $60.60 | 438,400 | — | — |
| 2024-06-17 | $58.25 | $60.69 | 253,300 | — | — |
| 2024-06-14 | $58.17 | $60.61 | 190,700 | — | — |
| 2024-06-13 | $57.75 | $60.17 | 280,800 | — | — |
| 2024-06-12 | $58.17 | $60.61 | 386,500 | — | — |
| 2024-06-11 | $58.34 | $60.79 | 330,600 | — | — |
| 2024-06-10 | $60.27 | $62.80 | 272,200 | — | — |
| 2024-06-07 | $61.54 | $64.12 | 151,100 | — | — |
| 2024-06-06 | $62.12 | $64.73 | 121,300 | — | — |
| 2024-06-05 | $62.48 | $65.10 | 192,000 | — | — |
| 2024-06-04 | $61.81 | $64.40 | 189,500 | — | — |
| 2024-06-03 | $63.75 | $66.42 | 299,300 | — | — |
| 2024-05-31 | $64.50 | $67.21 | 192,200 | — | — |
| 2024-05-30 | $63.99 | $66.67 | 176,700 | — | — |
| 2024-05-29 | $64.53 | $67.24 | 211,200 | — | — |
| 2024-05-28 | $65.14 | $67.87 | 181,400 | — | — |
| 2024-05-24 | $64.36 | $67.06 | 361,000 | — | — |
| 2024-05-23 | $59.87 | $62.38 | 415,500 | — | — |
| 2024-05-22 | $63.71 | $66.38 | 300,500 | — | — |
| 2024-05-21 | $64.69 | $67.40 | 187,600 | — | — |
| 2024-05-20 | $64.37 | $67.07 | 284,500 | — | — |
| 2024-05-17 | $63.38 | $66.04 | 146,800 | — | — |
| 2024-05-16 | $63.47 | $66.13 | 383,200 | — | — |
| 2024-05-15 | $60.67 | $63.21 | 241,200 | — | — |
| 2024-05-14 | $60.87 | $63.42 | 342,600 | — | — |
| 2024-05-13 | $60.34 | $62.87 | 277,300 | — | — |
| 2024-05-10 | $60.76 | $63.31 | 272,000 | — | — |
| 2024-05-09 | $61.42 | $64.00 | 319,900 | — | — |
| 2024-05-08 | $59.00 | $61.47 | 310,000 | — | — |
| 2024-05-07 | $61.01 | $63.57 | 346,200 | — | — |
| 2024-05-06 | $60.28 | $62.81 | 443,500 | — | — |
| 2024-05-03 | $58.63 | $61.09 | 418,300 | — | — |
| 2024-05-02 | $59.05 | $61.53 | 272,400 | — | — |
| 2024-05-01 | $59.56 | $62.06 | 674,200 | — | — |
| 2024-04-30 | $56.91 | $59.30 | 448,500 | — | — |
| 2024-04-29 | $56.85 | $59.23 | 550,100 | — | — |
| 2024-04-26 | $55.50 | $57.83 | 788,700 | — | — |
| 2024-04-25 | $53.16 | $55.39 | 1,371,600 | — | — |
| 2024-04-24 | $60.20 | $62.72 | 397,800 | — | — |
| 2024-04-23 | $60.04 | $62.56 | 247,700 | — | — |
| 2024-04-22 | $58.94 | $61.41 | 192,700 | — | — |
| 2024-04-19 | $57.81 | $60.23 | 294,100 | — | — |
| 2024-04-18 | $56.70 | $59.08 | 392,300 | — | — |
| 2024-04-17 | $56.50 | $58.87 | 387,000 | — | — |
| 2024-04-16 | $56.45 | $58.82 | 232,600 | — | — |
| 2024-04-15 | $56.90 | $59.29 | 300,300 | — | — |
| 2024-04-12 | $58.08 | $60.52 | 258,200 | — | — |
| 2024-04-11 | $59.12 | $61.60 | 272,500 | — | — |
| 2024-04-10 | $58.87 | $61.34 | 545,900 | — | — |
| 2024-04-09 | $60.61 | $63.15 | 220,800 | — | — |
| 2024-04-08 | $60.03 | $62.55 | 250,000 | — | — |
| 2024-04-05 | $59.53 | $62.03 | 324,800 | — | — |
| 2024-04-04 | $60.43 | $62.96 | 401,000 | — | — |
| 2024-04-03 | $62.79 | $65.42 | 394,700 | — | — |
| 2024-04-02 | $66.33 | $69.11 | 320,000 | — | — |
| 2024-04-01 | $68.87 | $71.76 | 231,500 | — | — |
| 2024-03-28 | $66.62 | $69.41 | 578,300 | — | — |
| 2024-03-27 | $64.99 | $67.72 | 664,500 | — | — |
| 2024-03-26 | $62.94 | $65.58 | 733,600 | — | — |
| 2024-03-25 | $69.85 | $72.78 | 258,100 | — | — |
| 2024-03-22 | $70.74 | $73.71 | 235,100 | — | — |
| 2024-03-21 | $72.50 | $75.54 | 444,500 | — | — |
| 2024-03-20 | $76.06 | $79.25 | 140,700 | — | — |
| 2024-03-19 | $75.13 | $78.28 | 152,700 | — | — |
| 2024-03-18 | $75.21 | $78.36 | 160,900 | — | — |
| 2024-03-15 | $74.98 | $78.12 | 377,200 | — | — |
| 2024-03-14 | $73.79 | $76.88 | 165,400 | — | — |
| 2024-03-13 | $75.75 | $78.93 | 111,200 | — | — |
| 2024-03-12 | $75.91 | $79.09 | 159,800 | — | — |
| 2024-03-11 | $75.61 | $78.78 | 173,700 | — | — |
| 2024-03-08 | $79.29 | $82.62 | 153,800 | — | — |
| 2024-03-07 | $81.10 | $84.50 | 148,300 | — | — |
| 2024-03-06 | $80.13 | $83.49 | 257,600 | — | — |
| 2024-03-05 | $76.59 | $79.80 | 294,200 | — | — |
| 2024-03-04 | $73.94 | $77.04 | 400,400 | — | — |
| 2024-03-01 | $74.85 | $77.99 | 520,700 | — | — |
| 2024-02-29 | $75.65 | $78.82 | 458,100 | — | — |
| 2024-02-28 | $76.00 | $79.19 | 344,500 | — | — |
| 2024-02-27 | $74.29 | $77.41 | 385,800 | — | — |
| 2024-02-26 | $74.72 | $77.85 | 408,800 | — | — |
| 2024-02-23 | $75.54 | $78.71 | 727,000 | — | — |
| 2024-02-22 | $71.67 | $74.68 | 1,326,200 | — | — |
| 2024-02-21 | $87.31 | $90.97 | 240,600 | — | — |
| 2024-02-20 | $88.10 | $91.79 | 235,400 | — | — |
| 2024-02-16 | $91.79 | $95.64 | 212,200 | — | — |
| 2024-02-15 | $91.30 | $95.13 | 263,000 | — | — |
| 2024-02-14 | $89.81 | $93.58 | 206,600 | — | — |
| 2024-02-13 | $84.00 | $87.52 | 222,900 | — | — |
| 2024-02-12 | $85.09 | $88.66 | 211,100 | — | — |
| 2024-02-09 | $82.94 | $86.42 | 212,800 | — | — |
| 2024-02-08 | $80.11 | $83.47 | 160,700 | — | — |
| 2024-02-07 | $78.77 | $82.07 | 168,200 | — | — |
| 2024-02-06 | $79.10 | $82.42 | 131,100 | — | — |
| 2024-02-05 | $78.13 | $81.41 | 370,000 | — | — |
| 2024-02-02 | $77.77 | $81.03 | 96,900 | — | — |
| 2024-02-01 | $78.45 | $81.74 | 198,600 | — | — |
| 2024-01-31 | $77.20 | $80.44 | 286,300 | — | — |
| 2024-01-30 | $79.34 | $82.67 | 139,300 | — | — |
| 2024-01-29 | $79.34 | $82.67 | 139,400 | — | — |
| 2024-01-26 | $78.15 | $81.43 | 121,400 | — | — |
| 2024-01-25 | $78.60 | $81.90 | 210,300 | — | — |
| 2024-01-24 | $78.36 | $81.65 | 254,900 | — | — |
| 2024-01-23 | $77.64 | $80.90 | 112,800 | — | — |
| 2024-01-22 | $77.44 | $80.69 | 211,200 | — | — |
| 2024-01-19 | $75.47 | $78.64 | 170,800 | — | — |
| 2024-01-18 | $74.57 | $77.70 | 145,300 | — | — |
| 2024-01-17 | $74.70 | $77.83 | 136,400 | — | — |
| 2024-01-16 | $73.43 | $76.51 | 130,600 | — | — |
| 2024-01-12 | $72.85 | $75.91 | 119,600 | — | — |
| 2024-01-11 | $72.78 | $75.83 | 249,400 | — | — |
| 2024-01-10 | $73.05 | $76.11 | 284,900 | — | — |
| 2024-01-09 | $68.65 | $71.53 | 193,800 | — | — |
| 2024-01-08 | $69.04 | $71.94 | 186,800 | — | — |
| 2024-01-05 | $69.63 | $72.55 | 165,700 | — | — |
| 2024-01-04 | $71.02 | $74.00 | 221,000 | — | — |
| 2024-01-03 | $69.89 | $72.82 | 207,400 | — | — |
| 2024-01-02 | $73.61 | $76.70 | 179,800 | — | — |