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
- 2000-07-28 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 | $133.63 | $133.63 | 765,500 | — | — |
| 2024-12-30 | $133.57 | $133.57 | 903,000 | — | — |
| 2024-12-27 | $135.27 | $135.27 | 1,290,600 | — | — |
| 2024-12-26 | $134.96 | $134.96 | 695,100 | — | — |
| 2024-12-24 | $135.21 | $135.21 | 528,000 | — | — |
| 2024-12-23 | $134.99 | $134.99 | 1,530,400 | — | — |
| 2024-12-20 | $136.02 | $136.02 | 14,354,000 | — | — |
| 2024-12-19 | $134.00 | $134.00 | 2,027,100 | — | — |
| 2024-12-18 | $134.03 | $134.03 | 2,147,100 | — | — |
| 2024-12-17 | $143.12 | $143.12 | 1,775,100 | — | — |
| 2024-12-16 | $144.40 | $144.40 | 1,864,300 | — | — |
| 2024-12-13 | $143.87 | $143.87 | 1,808,500 | — | — |
| 2024-12-12 | $146.43 | $146.43 | 1,193,000 | — | — |
| 2024-12-11 | $147.64 | $147.64 | 1,863,700 | — | — |
| 2024-12-10 | $148.53 | $148.53 | 1,764,300 | — | — |
| 2024-12-09 | $147.53 | $147.53 | 2,119,800 | — | — |
| 2024-12-06 | $141.09 | $141.09 | 1,106,600 | — | — |
| 2024-12-05 | $139.91 | $139.91 | 1,393,200 | — | — |
| 2024-12-04 | $142.50 | $142.50 | 1,410,400 | — | — |
| 2024-12-03 | $140.60 | $140.60 | 2,084,000 | — | — |
| 2024-12-02 | $145.15 | $145.15 | 1,524,900 | — | — |
| 2024-11-29 | $144.15 | $144.15 | 757,900 | — | — |
| 2024-11-27 | $144.36 | $144.36 | 1,308,800 | — | — |
| 2024-11-26 | $142.95 | $142.95 | 2,440,700 | — | — |
| 2024-11-25 | $143.82 | $143.82 | 2,324,900 | — | — |
| 2024-11-22 | $140.14 | $140.14 | 2,047,300 | — | — |
| 2024-11-21 | $136.99 | $136.99 | 2,026,100 | — | — |
| 2024-11-20 | $131.68 | $131.68 | 3,065,200 | — | — |
| 2024-11-19 | $135.00 | $135.00 | 3,125,300 | — | — |
| 2024-11-18 | $130.74 | $130.74 | 2,551,500 | — | — |
| 2024-11-15 | $135.05 | $135.05 | 4,741,400 | — | — |
| 2024-11-14 | $142.24 | $142.24 | 2,262,900 | — | — |
| 2024-11-13 | $146.17 | $146.17 | 1,802,800 | — | — |
| 2024-11-12 | $147.62 | $147.62 | 2,119,100 | — | — |
| 2024-11-11 | $151.50 | $151.50 | 1,496,300 | — | — |
| 2024-11-08 | $151.09 | $151.09 | 2,209,200 | — | — |
| 2024-11-07 | $155.15 | $155.15 | 2,162,700 | — | — |
| 2024-11-06 | $151.83 | $151.83 | 2,834,400 | — | — |
| 2024-11-05 | $154.96 | $154.96 | 3,493,000 | — | — |
| 2024-11-04 | $153.49 | $153.49 | 4,167,600 | — | — |
| 2024-11-01 | $149.76 | $149.76 | 1,714,100 | — | — |
| 2024-10-31 | $144.14 | $144.14 | 1,498,700 | — | — |
| 2024-10-30 | $147.66 | $147.66 | 1,175,800 | — | — |
| 2024-10-29 | $146.00 | $146.00 | 1,328,000 | — | — |
| 2024-10-28 | $144.03 | $144.03 | 853,600 | — | — |
| 2024-10-25 | $141.95 | $141.95 | 969,800 | — | — |
| 2024-10-24 | $141.39 | $141.39 | 848,000 | — | — |
| 2024-10-23 | $142.94 | $142.94 | 1,067,300 | — | — |
| 2024-10-22 | $144.06 | $144.06 | 1,090,400 | — | — |
| 2024-10-21 | $145.21 | $145.21 | 1,170,300 | — | — |
| 2024-10-18 | $146.07 | $146.07 | 1,746,100 | — | — |
| 2024-10-17 | $143.52 | $143.52 | 1,591,400 | — | — |
| 2024-10-16 | $143.89 | $143.89 | 1,536,000 | — | — |
| 2024-10-15 | $147.61 | $147.61 | 2,342,400 | — | — |
| 2024-10-14 | $149.07 | $149.07 | 2,071,100 | — | — |
| 2024-10-11 | $145.54 | $145.54 | 1,650,100 | — | — |
| 2024-10-10 | $143.76 | $143.76 | 2,297,000 | — | — |
| 2024-10-09 | $140.00 | $140.00 | 3,246,300 | — | — |
| 2024-10-08 | $139.66 | $139.66 | 2,268,900 | — | — |
| 2024-10-07 | $140.66 | $140.66 | 2,197,800 | — | — |
| 2024-10-04 | $141.43 | $141.43 | 2,985,600 | — | — |
| 2024-10-03 | $136.36 | $136.36 | 1,663,000 | — | — |
| 2024-10-02 | $139.02 | $139.02 | 2,619,900 | — | — |
| 2024-10-01 | $128.98 | $128.98 | 1,303,400 | — | — |
| 2024-09-30 | $130.41 | $130.41 | 1,085,800 | — | — |
| 2024-09-27 | $130.12 | $130.12 | 1,603,400 | — | — |
| 2024-09-26 | $132.27 | $132.27 | 1,621,700 | — | — |
| 2024-09-25 | $126.15 | $126.15 | 1,021,600 | — | — |
| 2024-09-24 | $128.82 | $128.82 | 1,025,100 | — | — |
| 2024-09-23 | $130.10 | $130.10 | 2,163,200 | — | — |
| 2024-09-20 | $131.20 | $131.20 | 2,659,400 | — | — |
| 2024-09-19 | $134.39 | $134.39 | 1,216,000 | — | — |
| 2024-09-18 | $130.97 | $130.97 | 2,220,000 | — | — |
| 2024-09-17 | $130.21 | $130.21 | 1,503,000 | — | — |
| 2024-09-16 | $129.52 | $129.52 | 1,510,600 | — | — |
| 2024-09-13 | $129.18 | $129.18 | 1,180,200 | — | — |
| 2024-09-12 | $126.25 | $126.25 | 1,635,500 | — | — |
| 2024-09-11 | $124.83 | $124.83 | 2,246,400 | — | — |
| 2024-09-10 | $124.13 | $124.13 | 1,126,300 | — | — |
| 2024-09-09 | $122.54 | $122.54 | 1,972,100 | — | — |
| 2024-09-06 | $124.39 | $124.39 | 1,416,700 | — | — |
| 2024-09-05 | $129.76 | $129.76 | 1,253,600 | — | — |
| 2024-09-04 | $128.59 | $128.59 | 910,300 | — | — |
| 2024-09-03 | $130.26 | $130.26 | 1,121,600 | — | — |
| 2024-08-30 | $131.40 | $131.40 | 969,000 | — | — |
| 2024-08-29 | $133.78 | $133.78 | 1,226,100 | — | — |
| 2024-08-28 | $131.70 | $131.70 | 1,447,600 | — | — |
| 2024-08-27 | $130.90 | $130.90 | 1,378,300 | — | — |
| 2024-08-26 | $130.42 | $130.42 | 890,100 | — | — |
| 2024-08-23 | $131.39 | $131.39 | 831,900 | — | — |
| 2024-08-22 | $129.33 | $129.33 | 1,042,400 | — | — |
| 2024-08-21 | $132.62 | $132.62 | 1,619,300 | — | — |
| 2024-08-20 | $132.51 | $132.51 | 2,335,200 | — | — |
| 2024-08-19 | $135.90 | $135.90 | 1,921,100 | — | — |
| 2024-08-16 | $130.31 | $130.31 | 1,764,900 | — | — |
| 2024-08-15 | $128.80 | $128.80 | 1,991,400 | — | — |
| 2024-08-14 | $122.28 | $122.28 | 2,177,400 | — | — |
| 2024-08-13 | $119.72 | $119.72 | 3,746,500 | — | — |
| 2024-08-12 | $124.54 | $124.54 | 1,281,200 | — | — |
| 2024-08-09 | $123.56 | $123.56 | 1,860,400 | — | — |
| 2024-08-08 | $126.70 | $126.70 | 2,064,500 | — | — |
| 2024-08-07 | $121.10 | $121.10 | 4,502,900 | — | — |
| 2024-08-06 | $116.36 | $116.36 | 1,800,700 | — | — |
| 2024-08-05 | $115.47 | $115.47 | 2,158,100 | — | — |
| 2024-08-02 | $117.70 | $117.70 | 1,824,100 | — | — |
| 2024-08-01 | $122.35 | $122.35 | 1,834,000 | — | — |
| 2024-07-31 | $122.60 | $122.60 | 1,440,000 | — | — |
| 2024-07-30 | $122.50 | $122.50 | 1,263,400 | — | — |
| 2024-07-29 | $121.56 | $121.56 | 1,106,400 | — | — |
| 2024-07-26 | $120.43 | $120.43 | 1,467,600 | — | — |
| 2024-07-25 | $117.30 | $117.30 | 1,551,700 | — | — |
| 2024-07-24 | $116.29 | $116.29 | 1,336,800 | — | — |
| 2024-07-23 | $115.60 | $115.60 | 1,143,300 | — | — |
| 2024-07-22 | $117.61 | $117.61 | 1,243,400 | — | — |
| 2024-07-19 | $114.49 | $114.49 | 1,373,000 | — | — |
| 2024-07-18 | $115.79 | $115.79 | 1,561,200 | — | — |
| 2024-07-17 | $119.89 | $119.89 | 1,948,300 | — | — |
| 2024-07-16 | $125.23 | $125.23 | 2,571,700 | — | — |
| 2024-07-15 | $116.56 | $116.56 | 1,408,800 | — | — |
| 2024-07-12 | $116.09 | $116.09 | 1,612,100 | — | — |
| 2024-07-11 | $118.00 | $118.00 | 2,576,900 | — | — |
| 2024-07-10 | $113.17 | $113.17 | 2,345,300 | — | — |
| 2024-07-09 | $106.68 | $106.68 | 1,741,300 | — | — |
| 2024-07-08 | $107.84 | $107.84 | 1,949,900 | — | — |
| 2024-07-05 | $108.52 | $108.52 | 1,367,600 | — | — |
| 2024-07-03 | $105.28 | $105.28 | 986,700 | — | — |
| 2024-07-02 | $105.51 | $105.51 | 3,067,600 | — | — |
| 2024-07-01 | $105.50 | $105.50 | 1,770,500 | — | — |
| 2024-06-28 | $104.38 | $104.38 | 3,553,400 | — | — |
| 2024-06-27 | $106.46 | $106.46 | 2,173,800 | — | — |
| 2024-06-26 | $105.68 | $105.68 | 3,698,600 | — | — |
| 2024-06-25 | $109.84 | $109.84 | 2,951,900 | — | — |
| 2024-06-24 | $107.24 | $107.24 | 3,227,714 | — | — |
| 2024-06-21 | $105.61 | $105.61 | 36,257,766 | — | — |
| 2024-06-20 | $105.30 | $105.30 | 2,858,251 | — | — |
| 2024-06-18 | $105.16 | $105.16 | 2,686,575 | — | — |
| 2024-06-17 | $106.10 | $106.10 | 2,634,353 | — | — |
| 2024-06-14 | $105.70 | $105.70 | 1,650,865 | — | — |
| 2024-06-13 | $106.25 | $106.25 | 1,944,051 | — | — |
| 2024-06-12 | $105.55 | $105.55 | 2,207,836 | — | — |
| 2024-06-11 | $109.52 | $109.52 | 2,839,850 | — | — |
| 2024-06-10 | $106.83 | $106.83 | 3,853,766 | — | — |
| 2024-06-07 | $110.60 | $110.60 | 2,929,903 | — | — |
| 2024-06-06 | $111.60 | $111.60 | 7,411,366 | — | — |
| 2024-06-05 | $103.88 | $103.88 | 3,058,506 | — | — |
| 2024-06-04 | $99.28 | $99.28 | 4,147,672 | — | — |
| 2024-06-03 | $100.55 | $100.55 | 1,642,230 | — | — |
| 2024-05-31 | $101.44 | $101.44 | 3,346,654 | — | — |
| 2024-05-30 | $98.30 | $98.30 | 2,047,468 | — | — |
| 2024-05-29 | $98.99 | $98.99 | 2,410,968 | — | — |
| 2024-05-28 | $102.17 | $102.17 | 1,532,234 | — | — |
| 2024-05-24 | $103.58 | $103.58 | 1,117,230 | — | — |
| 2024-05-23 | $102.97 | $102.97 | 1,736,909 | — | — |
| 2024-05-22 | $104.46 | $104.46 | 1,701,237 | — | — |
| 2024-05-21 | $104.68 | $104.68 | 1,761,786 | — | — |
| 2024-05-20 | $105.57 | $105.57 | 2,107,914 | — | — |
| 2024-05-17 | $108.04 | $108.04 | 1,065,214 | — | — |
| 2024-05-16 | $111.34 | $111.34 | 1,024,813 | — | — |
| 2024-05-15 | $111.88 | $111.88 | 1,278,524 | — | — |
| 2024-05-14 | $112.43 | $112.43 | 1,958,032 | — | — |
| 2024-05-13 | $109.70 | $109.70 | 1,732,900 | — | — |
| 2024-05-10 | $107.52 | $107.52 | 1,212,732 | — | — |
| 2024-05-09 | $108.32 | $108.32 | 1,804,140 | — | — |
| 2024-05-08 | $107.61 | $107.61 | 2,928,464 | — | — |
| 2024-05-07 | $109.75 | $109.75 | 3,032,703 | — | — |
| 2024-05-06 | $115.74 | $115.74 | 1,853,690 | — | — |
| 2024-05-03 | $114.72 | $114.72 | 3,070,636 | — | — |
| 2024-05-02 | $120.61 | $120.61 | 1,676,462 | — | — |
| 2024-05-01 | $121.28 | $121.28 | 1,440,536 | — | — |
| 2024-04-30 | $119.70 | $119.70 | 1,168,836 | — | — |
| 2024-04-29 | $121.33 | $121.33 | 934,246 | — | — |
| 2024-04-26 | $118.95 | $118.95 | 852,520 | — | — |
| 2024-04-25 | $117.75 | $117.75 | 989,758 | — | — |
| 2024-04-24 | $119.52 | $119.52 | 1,289,523 | — | — |
| 2024-04-23 | $121.07 | $121.07 | 1,339,484 | — | — |
| 2024-04-22 | $116.97 | $116.97 | 1,183,434 | — | — |
| 2024-04-19 | $114.23 | $114.23 | 1,457,910 | — | — |
| 2024-04-18 | $113.51 | $113.51 | 1,860,886 | — | — |
| 2024-04-17 | $115.07 | $115.07 | 1,918,556 | — | — |
| 2024-04-16 | $114.48 | $114.48 | 1,745,750 | — | — |
| 2024-04-15 | $117.86 | $117.86 | 1,661,968 | — | — |
| 2024-04-12 | $123.61 | $123.61 | 1,675,126 | — | — |
| 2024-04-11 | $127.14 | $127.14 | 1,115,791 | — | — |
| 2024-04-10 | $127.60 | $127.60 | 1,921,332 | — | — |
| 2024-04-09 | $129.93 | $129.93 | 1,783,888 | — | — |
| 2024-04-08 | $126.58 | $126.58 | 1,124,015 | — | — |
| 2024-04-05 | $124.27 | $124.27 | 1,131,211 | — | — |
| 2024-04-04 | $122.57 | $122.57 | 2,758,638 | — | — |
| 2024-04-03 | $124.26 | $124.26 | 1,950,116 | — | — |
| 2024-04-02 | $125.02 | $125.02 | 2,020,226 | — | — |
| 2024-04-01 | $129.11 | $129.11 | 1,299,700 | — | — |
| 2024-03-28 | $133.58 | $133.58 | 942,573 | — | — |
| 2024-03-27 | $134.90 | $134.90 | 978,142 | — | — |
| 2024-03-26 | $130.16 | $130.16 | 1,158,453 | — | — |
| 2024-03-25 | $130.41 | $130.41 | 994,076 | — | — |
| 2024-03-22 | $133.50 | $133.50 | 1,331,157 | — | — |
| 2024-03-21 | $133.71 | $133.71 | 2,042,842 | — | — |
| 2024-03-20 | $129.56 | $129.56 | 1,311,111 | — | — |
| 2024-03-19 | $129.53 | $129.53 | 3,140,848 | — | — |
| 2024-03-18 | $126.60 | $126.60 | 2,926,305 | — | — |
| 2024-03-15 | $124.25 | $124.25 | 2,302,206 | — | — |
| 2024-03-14 | $124.61 | $124.61 | 1,477,956 | — | — |
| 2024-03-13 | $129.16 | $129.16 | 1,634,417 | — | — |
| 2024-03-12 | $129.10 | $129.10 | 2,193,855 | — | — |
| 2024-03-11 | $135.27 | $135.27 | 1,380,193 | — | — |
| 2024-03-08 | $131.74 | $131.74 | 1,976,227 | — | — |
| 2024-03-07 | $132.30 | $132.30 | 1,180,555 | — | — |
| 2024-03-06 | $131.45 | $131.45 | 1,213,246 | — | — |
| 2024-03-05 | $131.01 | $131.01 | 1,472,302 | — | — |
| 2024-03-04 | $133.95 | $133.95 | 1,517,739 | — | — |
| 2024-03-01 | $136.67 | $136.67 | 1,951,864 | — | — |
| 2024-02-29 | $136.02 | $136.02 | 1,260,636 | — | — |
| 2024-02-28 | $137.14 | $137.14 | 1,213,862 | — | — |
| 2024-02-27 | $135.95 | $135.95 | 1,359,838 | — | — |
| 2024-02-26 | $133.24 | $133.24 | 2,106,269 | — | — |
| 2024-02-23 | $129.38 | $129.38 | 1,358,913 | — | — |
| 2024-02-22 | $131.86 | $131.86 | 2,158,903 | — | — |
| 2024-02-21 | $132.69 | $132.69 | 1,571,812 | — | — |
| 2024-02-20 | $136.24 | $136.24 | 1,401,370 | — | — |
| 2024-02-16 | $139.50 | $139.50 | 1,930,687 | — | — |
| 2024-02-15 | $142.09 | $142.09 | 1,510,132 | — | — |
| 2024-02-14 | $136.91 | $136.91 | 1,783,786 | — | — |
| 2024-02-13 | $130.10 | $130.10 | 2,385,063 | — | — |
| 2024-02-12 | $136.15 | $136.15 | 2,675,678 | — | — |
| 2024-02-09 | $134.09 | $134.09 | 3,832,281 | — | — |
| 2024-02-08 | $139.43 | $139.43 | 2,503,591 | — | — |
| 2024-02-07 | $139.05 | $139.05 | 1,763,842 | — | — |
| 2024-02-06 | $140.94 | $140.94 | 1,815,859 | — | — |
| 2024-02-05 | $138.36 | $138.36 | 1,339,176 | — | — |
| 2024-02-02 | $140.28 | $140.28 | 1,190,218 | — | — |
| 2024-02-01 | $141.77 | $141.77 | 1,625,679 | — | — |
| 2024-01-31 | $139.11 | $139.11 | 2,034,206 | — | — |
| 2024-01-30 | $143.19 | $143.19 | 1,498,310 | — | — |
| 2024-01-29 | $142.72 | $142.72 | 1,457,704 | — | — |
| 2024-01-26 | $136.80 | $136.80 | 2,106,064 | — | — |
| 2024-01-25 | $138.87 | $138.87 | 1,481,142 | — | — |
| 2024-01-24 | $137.17 | $137.17 | 2,175,659 | — | — |
| 2024-01-23 | $136.92 | $136.92 | 1,329,307 | — | — |
| 2024-01-22 | $135.10 | $135.10 | 1,487,310 | — | — |
| 2024-01-19 | $132.18 | $132.18 | 2,170,211 | — | — |
| 2024-01-18 | $130.58 | $130.58 | 1,640,482 | — | — |
| 2024-01-17 | $129.92 | $129.92 | 1,599,362 | — | — |
| 2024-01-16 | $131.46 | $131.46 | 2,283,085 | — | — |
| 2024-01-12 | $134.28 | $134.28 | 1,608,512 | — | — |
| 2024-01-11 | $137.17 | $137.17 | 3,229,154 | — | — |
| 2024-01-10 | $136.80 | $136.80 | 2,758,124 | — | — |
| 2024-01-09 | $135.93 | $135.93 | 3,791,572 | — | — |
| 2024-01-08 | $130.02 | $130.02 | 1,697,536 | — | — |
| 2024-01-05 | $126.93 | $126.93 | 1,683,453 | — | — |
| 2024-01-04 | $127.85 | $127.85 | 1,631,539 | — | — |
| 2024-01-03 | $126.79 | $126.79 | 2,197,144 | — | — |
| 2024-01-02 | $133.86 | $133.86 | 2,239,704 | — | — |