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
- 2021-07-20 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 | $107.04 | $107.04 | 2,005 | — | — |
| 2024-12-30 | $104.16 | $104.16 | 1,849 | — | — |
| 2024-12-27 | $100.80 | $100.80 | 1,481 | — | — |
| 2024-12-26 | $100.32 | $100.32 | 1,195 | — | — |
| 2024-12-24 | $95.52 | $95.52 | 498 | — | — |
| 2024-12-23 | $95.76 | $95.76 | 1,604 | — | — |
| 2024-12-20 | $107.76 | $107.76 | 1,530 | — | — |
| 2024-12-19 | $99.12 | $99.12 | 1,760 | — | — |
| 2024-12-18 | $99.36 | $99.36 | 2,927 | — | — |
| 2024-12-17 | $79.44 | $79.44 | 2,008 | — | — |
| 2024-12-16 | $85.44 | $85.44 | 1,275 | — | — |
| 2024-12-13 | $85.68 | $85.68 | 810 | — | — |
| 2024-12-12 | $92.88 | $92.88 | 2,851 | — | — |
| 2024-12-11 | $93.60 | $93.60 | 920 | — | — |
| 2024-12-10 | $96.72 | $96.72 | 1,359 | — | — |
| 2024-12-09 | $95.28 | $95.28 | 1,530 | — | — |
| 2024-12-06 | $96.24 | $96.24 | 1,235 | — | — |
| 2024-12-05 | $100.80 | $100.80 | 1,716 | — | — |
| 2024-12-04 | $100.80 | $100.80 | 2,256 | — | — |
| 2024-12-03 | $111.36 | $111.36 | 3,695 | — | — |
| 2024-12-02 | $122.40 | $122.40 | 3,264 | — | — |
| 2024-11-29 | $113.28 | $113.28 | 1,783 | — | — |
| 2024-11-27 | $120.48 | $120.48 | 3,762 | — | — |
| 2024-11-26 | $133.92 | $133.92 | 5,258 | — | — |
| 2024-11-25 | $145.92 | $145.92 | 5,814 | — | — |
| 2024-11-22 | $184.80 | $184.80 | 8,636 | — | — |
| 2024-11-21 | $170.40 | $170.40 | 16,520 | — | — |
| 2024-11-20 | $227.28 | $227.28 | 31,299 | — | — |
| 2024-11-19 | $264.00 | $264.00 | 209,566 | — | — |
| 2024-11-18 | $297.60 | $297.60 | 2,131,644 | — | — |
| 2024-11-15 | $70.80 | $70.80 | 108 | — | — |
| 2024-11-14 | $74.16 | $74.16 | 391 | — | — |
| 2024-11-13 | $74.40 | $74.40 | 182 | — | — |
| 2024-11-12 | $75.84 | $75.84 | 5,185 | — | — |
| 2024-11-11 | $86.40 | $86.40 | 85 | — | — |
| 2024-11-08 | $88.80 | $88.80 | 223 | — | — |
| 2024-11-07 | $101.52 | $101.52 | 43 | — | — |
| 2024-11-06 | $103.20 | $103.20 | 417 | — | — |
| 2024-11-05 | $103.44 | $103.44 | 387 | — | — |
| 2024-11-04 | $103.20 | $103.20 | 37 | — | — |
| 2024-11-01 | $103.20 | $103.20 | 14 | — | — |
| 2024-10-31 | $103.44 | $103.44 | 44 | — | — |
| 2024-10-30 | $107.76 | $107.76 | 16 | — | — |
| 2024-10-29 | $105.84 | $105.84 | 16 | — | — |
| 2024-10-28 | $108.24 | $108.24 | 40 | — | — |
| 2024-10-25 | $111.12 | $111.12 | 131 | — | — |
| 2024-10-24 | $120.00 | $120.00 | 223 | — | — |
| 2024-10-23 | $122.40 | $122.40 | 291 | — | — |
| 2024-10-22 | $133.20 | $133.20 | 336 | — | — |
| 2024-10-21 | $128.64 | $128.64 | 7 | — | — |
| 2024-10-18 | $124.80 | $124.80 | 52 | — | — |
| 2024-10-17 | $134.40 | $134.40 | 74 | — | — |
| 2024-10-16 | $144.00 | $144.00 | 243 | — | — |
| 2024-10-15 | $139.20 | $139.20 | 138 | — | — |
| 2024-10-14 | $126.72 | $126.72 | 30 | — | — |
| 2024-10-11 | $123.12 | $123.12 | 15 | — | — |
| 2024-10-10 | $120.00 | $120.00 | 25 | — | — |
| 2024-10-09 | $132.00 | $132.00 | 89 | — | — |
| 2024-10-08 | $120.96 | $120.96 | 745 | — | — |
| 2024-10-07 | $100.80 | $100.80 | 30 | — | — |
| 2024-10-04 | $108.24 | $108.24 | 54 | — | — |
| 2024-10-03 | $105.60 | $105.60 | 170 | — | — |
| 2024-10-02 | $115.68 | $115.68 | 8 | — | — |
| 2024-10-01 | $117.60 | $117.60 | 47 | — | — |
| 2024-09-30 | $129.36 | $129.36 | 40 | — | — |
| 2024-09-27 | $122.64 | $122.64 | 4 | — | — |
| 2024-09-26 | $129.84 | $129.84 | 34 | — | — |
| 2024-09-25 | $127.68 | $127.68 | 33 | — | — |
| 2024-09-24 | $132.00 | $132.00 | 90 | — | — |
| 2024-09-23 | $142.32 | $142.32 | 138 | — | — |
| 2024-09-20 | $147.12 | $147.12 | 163 | — | — |
| 2024-09-19 | $120.00 | $120.00 | 180 | — | — |
| 2024-09-18 | $144.00 | $144.00 | 39 | — | — |
| 2024-09-17 | $144.24 | $144.24 | 25 | — | — |
| 2024-09-16 | $144.00 | $144.00 | 46 | — | — |
| 2024-09-13 | $146.40 | $146.40 | 114 | — | — |
| 2024-09-12 | $137.04 | $137.04 | 49 | — | — |
| 2024-09-11 | $132.00 | $132.00 | 39 | — | — |
| 2024-09-10 | $134.64 | $134.64 | 28 | — | — |
| 2024-09-09 | $132.96 | $132.96 | 158 | — | — |
| 2024-09-06 | $168.96 | $168.96 | 330 | — | — |
| 2024-09-05 | $134.40 | $134.40 | 1,229 | — | — |
| 2024-09-04 | $108.00 | $108.00 | 53 | — | — |
| 2024-09-03 | $100.80 | $100.80 | 13 | — | — |
| 2024-08-30 | $110.64 | $110.64 | 23 | — | — |
| 2024-08-29 | $110.64 | $110.64 | 38 | — | — |
| 2024-08-28 | $117.60 | $117.60 | 30 | — | — |
| 2024-08-27 | $112.80 | $112.80 | 128 | — | — |
| 2024-08-26 | $100.08 | $100.08 | 26 | — | — |
| 2024-08-23 | $112.80 | $112.80 | 18 | — | — |
| 2024-08-22 | $101.04 | $101.04 | 50 | — | — |
| 2024-08-21 | $102.96 | $102.96 | 86 | — | — |
| 2024-08-20 | $106.80 | $106.80 | 54 | — | — |
| 2024-08-19 | $120.00 | $120.00 | 2 | — | — |
| 2024-08-16 | $120.00 | $120.00 | 10 | — | — |
| 2024-08-15 | $120.24 | $120.24 | 34 | — | — |
| 2024-08-14 | $139.20 | $139.20 | 55 | — | — |
| 2024-08-13 | $146.64 | $146.64 | 35 | — | — |
| 2024-08-12 | $137.52 | $137.52 | 34 | — | — |
| 2024-08-09 | $143.76 | $143.76 | 23 | — | — |
| 2024-08-08 | $143.52 | $143.52 | 13 | — | — |
| 2024-08-07 | $143.76 | $143.76 | 107 | — | — |
| 2024-08-06 | $139.20 | $139.20 | 102 | — | — |
| 2024-08-05 | $144.00 | $144.00 | 17 | — | — |
| 2024-08-02 | $145.20 | $145.20 | 8 | — | — |
| 2024-08-01 | $144.00 | $144.00 | 20 | — | — |
| 2024-07-31 | $144.96 | $144.96 | 10 | — | — |
| 2024-07-30 | $148.80 | $148.80 | 15 | — | — |
| 2024-07-29 | $151.44 | $151.44 | 69 | — | — |
| 2024-07-26 | $144.00 | $144.00 | 37 | — | — |
| 2024-07-25 | $144.24 | $144.24 | 9 | — | — |
| 2024-07-24 | $143.76 | $143.76 | 8 | — | — |
| 2024-07-23 | $144.00 | $144.00 | 21 | — | — |
| 2024-07-22 | $144.24 | $144.24 | 53 | — | — |
| 2024-07-19 | $148.80 | $148.80 | 22 | — | — |
| 2024-07-18 | $160.80 | $160.80 | 19 | — | — |
| 2024-07-17 | $156.96 | $156.96 | 14 | — | — |
| 2024-07-16 | $153.60 | $153.60 | 20 | — | — |
| 2024-07-15 | $168.00 | $168.00 | 35 | — | — |
| 2024-07-12 | $155.28 | $155.28 | 28 | — | — |
| 2024-07-11 | $144.00 | $144.00 | 11 | — | — |
| 2024-07-10 | $139.20 | $139.20 | 37 | — | — |
| 2024-07-09 | $148.80 | $148.80 | 21 | — | — |
| 2024-07-08 | $139.68 | $139.68 | 53 | — | — |
| 2024-07-05 | $149.04 | $149.04 | 24 | — | — |
| 2024-07-03 | $148.80 | $148.80 | 9 | — | — |
| 2024-07-02 | $148.80 | $148.80 | 100 | — | — |
| 2024-07-01 | $156.00 | $156.00 | 58 | — | — |
| 2024-06-28 | $155.28 | $155.28 | 47 | — | — |
| 2024-06-27 | $153.60 | $153.60 | 242 | — | — |
| 2024-06-26 | $178.32 | $178.32 | 44 | — | — |
| 2024-06-25 | $188.88 | $188.88 | 213 | — | — |
| 2024-06-24 | $192.00 | $192.00 | 1,665 | — | — |
| 2024-06-21 | $173.52 | $173.52 | 71 | — | — |
| 2024-06-20 | $240.00 | $240.00 | 26 | — | — |
| 2024-06-18 | $244.80 | $244.80 | 23 | — | — |
| 2024-06-17 | $244.80 | $244.80 | 57 | — | — |
| 2024-06-14 | $268.80 | $268.80 | 13 | — | — |
| 2024-06-13 | $268.08 | $268.08 | 48 | — | — |
| 2024-06-12 | $271.20 | $271.20 | 20 | — | — |
| 2024-06-11 | $256.80 | $256.80 | 53 | — | — |
| 2024-06-10 | $242.40 | $242.40 | 47 | — | — |
| 2024-06-07 | $249.60 | $249.60 | 15 | — | — |
| 2024-06-06 | $249.60 | $249.60 | 7 | — | — |
| 2024-06-05 | $252.72 | $252.72 | 34 | — | — |
| 2024-06-04 | $252.00 | $252.00 | 10 | — | — |
| 2024-06-03 | $261.60 | $261.60 | 13 | — | — |
| 2024-05-31 | $261.60 | $261.60 | 18 | — | — |
| 2024-05-30 | $261.60 | $261.60 | 88 | — | — |
| 2024-05-29 | $264.00 | $264.00 | 118 | — | — |
| 2024-05-28 | $264.00 | $264.00 | 64 | — | — |
| 2024-05-24 | $266.40 | $266.40 | 122 | — | — |
| 2024-05-23 | $264.00 | $264.00 | 66 | — | — |
| 2024-05-22 | $266.40 | $266.40 | 75 | — | — |
| 2024-05-21 | $265.44 | $265.44 | 30 | — | — |
| 2024-05-20 | $266.40 | $266.40 | 62 | — | — |
| 2024-05-17 | $264.00 | $264.00 | 85 | — | — |
| 2024-05-16 | $264.00 | $264.00 | 508 | — | — |
| 2024-05-15 | $278.40 | $278.40 | 193 | — | — |
| 2024-05-14 | $276.00 | $276.00 | 58 | — | — |
| 2024-05-13 | $268.80 | $268.80 | 107 | — | — |
| 2024-05-10 | $271.20 | $271.20 | 85 | — | — |
| 2024-05-09 | $288.00 | $288.00 | 35 | — | — |
| 2024-05-08 | $278.40 | $278.40 | 325 | — | — |
| 2024-05-07 | $307.20 | $307.20 | 26 | — | — |
| 2024-05-06 | $307.20 | $307.20 | 21 | — | — |
| 2024-05-03 | $319.20 | $319.20 | 24 | — | — |
| 2024-05-02 | $316.80 | $316.80 | 18 | — | — |
| 2024-05-01 | $330.48 | $330.48 | 10 | — | — |
| 2024-04-30 | $336.00 | $336.00 | 54 | — | — |
| 2024-04-29 | $338.40 | $338.40 | 9 | — | — |
| 2024-04-26 | $336.00 | $336.00 | 10 | — | — |
| 2024-04-25 | $350.40 | $350.40 | 12 | — | — |
| 2024-04-24 | $360.00 | $360.00 | 4 | — | — |
| 2024-04-23 | $384.96 | $384.96 | 37 | — | — |
| 2024-04-22 | $391.20 | $391.20 | 14 | — | — |
| 2024-04-19 | $367.20 | $367.20 | 6 | — | — |
| 2024-04-18 | $398.40 | $398.40 | 11 | — | — |
| 2024-04-17 | $381.60 | $381.60 | 11 | — | — |
| 2024-04-16 | $380.40 | $380.40 | 18 | — | — |
| 2024-04-15 | $388.80 | $388.80 | 63 | — | — |
| 2024-04-12 | $403.20 | $403.20 | 238 | — | — |
| 2024-04-11 | $369.60 | $369.60 | 2 | — | — |
| 2024-04-10 | $369.60 | $369.60 | 12 | — | — |
| 2024-04-09 | $384.00 | $384.00 | 10 | — | — |
| 2024-04-08 | $384.24 | $384.24 | 0 | — | — |
| 2024-04-05 | $384.24 | $384.24 | 4 | — | — |
| 2024-04-04 | $379.20 | $379.20 | 13 | — | — |
| 2024-04-03 | $398.40 | $398.40 | 55 | — | — |
| 2024-04-02 | $398.40 | $398.40 | 46 | — | — |
| 2024-04-01 | $396.00 | $396.00 | 48 | — | — |
| 2024-03-28 | $420.00 | $420.00 | 15 | — | — |
| 2024-03-27 | $422.40 | $422.40 | 23 | — | — |
| 2024-03-26 | $408.00 | $408.00 | 34 | — | — |
| 2024-03-25 | $410.40 | $410.40 | 22 | — | — |
| 2024-03-22 | $420.00 | $420.00 | 35 | — | — |
| 2024-03-21 | $410.40 | $410.40 | 36 | — | — |
| 2024-03-20 | $408.00 | $408.00 | 111 | — | — |
| 2024-03-19 | $412.80 | $412.80 | 204 | — | — |
| 2024-03-18 | $424.80 | $424.80 | 337 | — | — |
| 2024-03-15 | $367.20 | $367.20 | 430 | — | — |
| 2024-03-14 | $345.60 | $345.60 | 259 | — | — |
| 2024-03-13 | $355.20 | $355.20 | 198 | — | — |
| 2024-03-12 | $363.60 | $363.60 | 95 | — | — |
| 2024-03-11 | $384.00 | $384.00 | 34 | — | — |
| 2024-03-08 | $400.80 | $400.80 | 18 | — | — |
| 2024-03-07 | $408.00 | $408.00 | 194 | — | — |
| 2024-03-06 | $391.20 | $391.20 | 29 | — | — |
| 2024-03-05 | $376.80 | $376.80 | 27 | — | — |
| 2024-03-04 | $398.40 | $398.40 | 165 | — | — |
| 2024-03-01 | $367.20 | $367.20 | 336 | — | — |
| 2024-02-29 | $352.80 | $352.80 | 17 | — | — |
| 2024-02-28 | $345.60 | $345.60 | 56 | — | — |
| 2024-02-27 | $350.40 | $350.40 | 13 | — | — |
| 2024-02-26 | $330.96 | $330.96 | 89 | — | — |
| 2024-02-23 | $283.20 | $283.20 | 266 | — | — |
| 2024-02-22 | $283.20 | $283.20 | 29 | — | — |
| 2024-02-21 | $268.80 | $268.80 | 5 | — | — |
| 2024-02-20 | $268.80 | $268.80 | 35 | — | — |
| 2024-02-16 | $282.00 | $282.00 | 6 | — | — |
| 2024-02-15 | $274.32 | $274.32 | 11 | — | — |
| 2024-02-14 | $288.00 | $288.00 | 113 | — | — |
| 2024-02-13 | $268.80 | $268.80 | 8 | — | — |
| 2024-02-12 | $271.20 | $271.20 | 25 | — | — |
| 2024-02-09 | $283.20 | $283.20 | 51 | — | — |
| 2024-02-08 | $268.80 | $268.80 | 5 | — | — |
| 2024-02-07 | $273.60 | $273.60 | 13 | — | — |
| 2024-02-06 | $268.80 | $268.80 | 30 | — | — |
| 2024-02-05 | $277.92 | $277.92 | 7 | — | — |
| 2024-02-02 | $278.40 | $278.40 | 11 | — | — |
| 2024-02-01 | $278.40 | $278.40 | 18 | — | — |
| 2024-01-31 | $276.00 | $276.00 | 11 | — | — |
| 2024-01-30 | $276.00 | $276.00 | 52 | — | — |
| 2024-01-29 | $268.80 | $268.80 | 5 | — | — |
| 2024-01-26 | $264.00 | $264.00 | 10 | — | — |
| 2024-01-25 | $264.00 | $264.00 | 98 | — | — |
| 2024-01-24 | $276.00 | $276.00 | 10 | — | — |
| 2024-01-23 | $266.40 | $266.40 | 19 | — | — |
| 2024-01-22 | $266.40 | $266.40 | 13 | — | — |
| 2024-01-19 | $264.00 | $264.00 | 63 | — | — |
| 2024-01-18 | $275.76 | $275.76 | 12 | — | — |
| 2024-01-17 | $278.40 | $278.40 | 117 | — | — |
| 2024-01-16 | $278.40 | $278.40 | 12 | — | — |
| 2024-01-12 | $283.20 | $283.20 | 63 | — | — |
| 2024-01-11 | $264.00 | $264.00 | 176 | — | — |
| 2024-01-10 | $274.80 | $274.80 | 14 | — | — |
| 2024-01-09 | $273.60 | $273.60 | 24 | — | — |
| 2024-01-08 | $271.20 | $271.20 | 73 | — | — |
| 2024-01-05 | $288.00 | $288.00 | 1 | — | — |
| 2024-01-04 | $288.00 | $288.00 | 13 | — | — |
| 2024-01-03 | $288.00 | $288.00 | 23 | — | — |
| 2024-01-02 | $288.00 | $288.00 | 13 | — | — |