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
- 2006-07-07 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 | $70.27 | $110.67 | 70,500 | — | — |
| 2024-12-30 | $70.00 | $110.24 | 113,900 | — | — |
| 2024-12-27 | $69.32 | $109.17 | 66,100 | — | — |
| 2024-12-26 | $70.81 | $111.52 | 62,900 | — | — |
| 2024-12-24 | $70.39 | $110.86 | 55,800 | — | — |
| 2024-12-23 | $70.09 | $110.38 | 79,800 | — | — |
| 2024-12-20 | $69.78 | $109.89 | 374,200 | — | — |
| 2024-12-19 | $69.36 | $109.23 | 87,100 | — | — |
| 2024-12-18 | $71.47 | $112.56 | 118,700 | — | — |
| 2024-12-17 | $75.18 | $118.40 | 107,300 | — | — |
| 2024-12-16 | $76.32 | $120.19 | 70,300 | — | — |
| 2024-12-13 | $76.26 | $120.10 | 92,200 | — | — |
| 2024-12-12 | $77.41 | $121.91 | 124,000 | — | — |
| 2024-12-11 | $79.17 | $124.68 | 99,300 | — | — |
| 2024-12-10 | $79.24 | $124.79 | 89,100 | — | — |
| 2024-12-09 | $81.00 | $127.56 | 68,000 | — | — |
| 2024-12-06 | $80.50 | $126.78 | 56,800 | — | — |
| 2024-12-05 | $81.61 | $128.53 | 53,700 | — | — |
| 2024-12-04 | $82.63 | $130.13 | 60,600 | — | — |
| 2024-12-03 | $82.96 | $130.65 | 55,900 | — | — |
| 2024-12-02 | $83.22 | $131.06 | 76,100 | — | — |
| 2024-11-29 | $81.28 | $128.01 | 50,100 | — | — |
| 2024-11-27 | $81.66 | $128.60 | 60,100 | — | — |
| 2024-11-26 | $81.68 | $128.64 | 66,300 | — | — |
| 2024-11-25 | $83.78 | $131.94 | 154,100 | — | — |
| 2024-11-22 | $81.65 | $128.59 | 97,300 | — | — |
| 2024-11-21 | $81.18 | $127.85 | 98,900 | — | — |
| 2024-11-20 | $80.24 | $126.37 | 60,900 | — | — |
| 2024-11-19 | $80.07 | $126.10 | 110,100 | — | — |
| 2024-11-18 | $80.10 | $126.15 | 76,300 | — | — |
| 2024-11-15 | $80.63 | $126.98 | 117,000 | — | — |
| 2024-11-14 | $81.36 | $128.13 | 109,300 | — | — |
| 2024-11-13 | $81.80 | $128.82 | 125,700 | — | — |
| 2024-11-12 | $83.17 | $130.98 | 166,300 | — | — |
| 2024-11-11 | $84.57 | $133.19 | 98,000 | — | — |
| 2024-11-08 | $84.56 | $133.17 | 90,800 | — | — |
| 2024-11-07 | $83.53 | $131.55 | 136,500 | — | — |
| 2024-11-06 | $86.20 | $135.75 | 283,000 | — | — |
| 2024-11-05 | $78.48 | $123.60 | 145,600 | — | — |
| 2024-11-04 | $77.37 | $121.85 | 152,600 | — | — |
| 2024-11-01 | $75.60 | $119.06 | 120,900 | — | — |
| 2024-10-31 | $74.26 | $116.95 | 176,200 | — | — |
| 2024-10-30 | $76.75 | $120.87 | 252,300 | — | — |
| 2024-10-29 | $76.51 | $120.49 | 404,800 | — | — |
| 2024-10-28 | $76.07 | $119.80 | 372,400 | — | — |
| 2024-10-25 | $68.34 | $107.63 | 289,700 | — | — |
| 2024-10-24 | $67.31 | $104.79 | 564,900 | — | — |
| 2024-10-23 | $67.55 | $105.17 | 479,800 | — | — |
| 2024-10-22 | $71.53 | $111.36 | 88,000 | — | — |
| 2024-10-21 | $70.71 | $110.09 | 95,700 | — | — |
| 2024-10-18 | $73.42 | $114.30 | 151,600 | — | — |
| 2024-10-17 | $73.77 | $114.85 | 187,800 | — | — |
| 2024-10-16 | $72.09 | $112.23 | 125,700 | — | — |
| 2024-10-15 | $71.57 | $111.42 | 96,600 | — | — |
| 2024-10-14 | $72.21 | $112.42 | 83,100 | — | — |
| 2024-10-11 | $71.54 | $111.38 | 305,600 | — | — |
| 2024-10-10 | $72.21 | $112.42 | 108,500 | — | — |
| 2024-10-09 | $72.01 | $112.11 | 143,000 | — | — |
| 2024-10-08 | $70.48 | $109.73 | 105,300 | — | — |
| 2024-10-07 | $71.87 | $111.89 | 70,300 | — | — |
| 2024-10-04 | $71.80 | $111.78 | 74,600 | — | — |
| 2024-10-03 | $70.49 | $109.74 | 81,900 | — | — |
| 2024-10-02 | $72.17 | $112.36 | 61,100 | — | — |
| 2024-10-01 | $73.04 | $113.71 | 74,700 | — | — |
| 2024-09-30 | $72.52 | $112.90 | 90,000 | — | — |
| 2024-09-27 | $73.18 | $113.93 | 110,800 | — | — |
| 2024-09-26 | $73.12 | $113.84 | 142,200 | — | — |
| 2024-09-25 | $70.22 | $109.32 | 89,700 | — | — |
| 2024-09-24 | $71.85 | $111.86 | 124,800 | — | — |
| 2024-09-23 | $70.63 | $109.96 | 70,100 | — | — |
| 2024-09-20 | $70.17 | $109.24 | 314,700 | — | — |
| 2024-09-19 | $71.28 | $110.97 | 136,200 | — | — |
| 2024-09-18 | $70.18 | $109.26 | 184,300 | — | — |
| 2024-09-17 | $69.53 | $108.25 | 162,900 | — | — |
| 2024-09-16 | $68.91 | $107.28 | 122,800 | — | — |
| 2024-09-13 | $68.89 | $107.25 | 124,100 | — | — |
| 2024-09-12 | $68.92 | $107.30 | 62,200 | — | — |
| 2024-09-11 | $68.31 | $106.35 | 97,600 | — | — |
| 2024-09-10 | $66.79 | $103.98 | 82,100 | — | — |
| 2024-09-09 | $67.17 | $104.57 | 72,200 | — | — |
| 2024-09-06 | $68.13 | $106.07 | 64,100 | — | — |
| 2024-09-05 | $69.45 | $108.12 | 76,800 | — | — |
| 2024-09-04 | $69.25 | $107.81 | 94,600 | — | — |
| 2024-09-03 | $70.39 | $109.59 | 139,800 | — | — |
| 2024-08-30 | $74.55 | $116.06 | 133,100 | — | — |
| 2024-08-29 | $74.24 | $115.58 | 102,100 | — | — |
| 2024-08-28 | $73.46 | $114.37 | 79,900 | — | — |
| 2024-08-27 | $75.17 | $117.03 | 100,500 | — | — |
| 2024-08-26 | $74.26 | $115.61 | 67,400 | — | — |
| 2024-08-23 | $74.30 | $115.67 | 87,300 | — | — |
| 2024-08-22 | $70.82 | $110.26 | 60,700 | — | — |
| 2024-08-21 | $72.20 | $112.41 | 108,000 | — | — |
| 2024-08-20 | $70.00 | $108.98 | 81,300 | — | — |
| 2024-08-19 | $70.75 | $110.15 | 99,700 | — | — |
| 2024-08-16 | $69.72 | $108.54 | 112,000 | — | — |
| 2024-08-15 | $70.25 | $109.37 | 89,000 | — | — |
| 2024-08-14 | $67.98 | $105.84 | 103,000 | — | — |
| 2024-08-13 | $68.76 | $107.05 | 115,400 | — | — |
| 2024-08-12 | $67.88 | $105.68 | 86,800 | — | — |
| 2024-08-09 | $68.06 | $105.96 | 95,800 | — | — |
| 2024-08-08 | $67.70 | $105.40 | 136,500 | — | — |
| 2024-08-07 | $66.36 | $103.31 | 127,900 | — | — |
| 2024-08-06 | $67.88 | $105.68 | 159,000 | — | — |
| 2024-08-05 | $69.11 | $107.59 | 170,400 | — | — |
| 2024-08-02 | $70.02 | $109.01 | 186,600 | — | — |
| 2024-08-01 | $74.85 | $116.53 | 253,900 | — | — |
| 2024-07-31 | $78.69 | $122.51 | 220,200 | — | — |
| 2024-07-30 | $78.41 | $122.07 | 243,500 | — | — |
| 2024-07-29 | $76.48 | $119.07 | 247,700 | — | — |
| 2024-07-26 | $77.76 | $121.06 | 257,700 | — | — |
| 2024-07-25 | $78.06 | $121.53 | 407,400 | — | — |
| 2024-07-24 | $92.79 | $143.26 | 165,600 | — | — |
| 2024-07-23 | $97.21 | $150.09 | 169,900 | — | — |
| 2024-07-22 | $95.42 | $147.32 | 147,500 | — | — |
| 2024-07-19 | $92.94 | $143.49 | 89,800 | — | — |
| 2024-07-18 | $96.04 | $148.28 | 194,000 | — | — |
| 2024-07-17 | $98.20 | $151.62 | 145,600 | — | — |
| 2024-07-16 | $99.35 | $153.39 | 140,500 | — | — |
| 2024-07-15 | $95.38 | $147.26 | 110,800 | — | — |
| 2024-07-12 | $93.49 | $144.34 | 154,500 | — | — |
| 2024-07-11 | $91.24 | $140.87 | 133,600 | — | — |
| 2024-07-10 | $90.19 | $139.25 | 100,800 | — | — |
| 2024-07-09 | $89.27 | $137.83 | 176,500 | — | — |
| 2024-07-08 | $90.44 | $139.63 | 152,900 | — | — |
| 2024-07-05 | $87.56 | $135.19 | 86,600 | — | — |
| 2024-07-03 | $90.98 | $140.47 | 64,500 | — | — |
| 2024-07-02 | $88.25 | $136.25 | 57,800 | — | — |
| 2024-07-01 | $87.27 | $134.74 | 109,600 | — | — |
| 2024-06-28 | $87.90 | $135.71 | 486,400 | — | — |
| 2024-06-27 | $85.94 | $132.69 | 109,600 | — | — |
| 2024-06-26 | $87.34 | $134.85 | 109,300 | — | — |
| 2024-06-25 | $87.66 | $135.34 | 128,600 | — | — |
| 2024-06-24 | $89.13 | $137.61 | 85,100 | — | — |
| 2024-06-21 | $88.63 | $136.84 | 336,400 | — | — |
| 2024-06-20 | $87.95 | $135.79 | 93,500 | — | — |
| 2024-06-18 | $88.91 | $137.27 | 94,600 | — | — |
| 2024-06-17 | $88.26 | $136.27 | 153,600 | — | — |
| 2024-06-14 | $89.20 | $137.72 | 136,900 | — | — |
| 2024-06-13 | $91.54 | $141.33 | 109,200 | — | — |
| 2024-06-12 | $92.64 | $143.03 | 127,800 | — | — |
| 2024-06-11 | $91.04 | $140.56 | 124,600 | — | — |
| 2024-06-10 | $92.08 | $142.17 | 116,200 | — | — |
| 2024-06-07 | $91.02 | $140.53 | 104,700 | — | — |
| 2024-06-06 | $93.34 | $144.11 | 143,500 | — | — |
| 2024-06-05 | $91.30 | $140.96 | 201,400 | — | — |
| 2024-06-04 | $92.06 | $142.14 | 107,200 | — | — |
| 2024-06-03 | $96.01 | $148.23 | 87,200 | — | — |
| 2024-05-31 | $97.80 | $151.00 | 139,100 | — | — |
| 2024-05-30 | $99.49 | $153.61 | 86,400 | — | — |
| 2024-05-29 | $97.92 | $151.18 | 121,000 | — | — |
| 2024-05-28 | $97.94 | $151.21 | 138,700 | — | — |
| 2024-05-24 | $95.69 | $147.74 | 100,200 | — | — |
| 2024-05-23 | $95.44 | $147.35 | 139,200 | — | — |
| 2024-05-22 | $95.68 | $147.72 | 121,100 | — | — |
| 2024-05-21 | $100.43 | $155.06 | 161,000 | — | — |
| 2024-05-20 | $100.07 | $154.50 | 100,300 | — | — |
| 2024-05-17 | $100.98 | $155.91 | 168,100 | — | — |
| 2024-05-16 | $98.62 | $152.26 | 111,200 | — | — |
| 2024-05-15 | $101.20 | $156.25 | 87,700 | — | — |
| 2024-05-14 | $100.50 | $155.17 | 113,400 | — | — |
| 2024-05-13 | $100.19 | $154.69 | 90,600 | — | — |
| 2024-05-10 | $98.69 | $152.37 | 98,400 | — | — |
| 2024-05-09 | $97.57 | $150.64 | 90,500 | — | — |
| 2024-05-08 | $95.99 | $148.20 | 92,000 | — | — |
| 2024-05-07 | $97.81 | $151.01 | 111,600 | — | — |
| 2024-05-06 | $97.79 | $150.98 | 175,500 | — | — |
| 2024-05-03 | $96.11 | $148.39 | 156,000 | — | — |
| 2024-05-02 | $94.33 | $145.64 | 139,000 | — | — |
| 2024-05-01 | $91.85 | $141.81 | 215,800 | — | — |
| 2024-04-30 | $90.49 | $139.71 | 179,700 | — | — |
| 2024-04-29 | $95.15 | $146.91 | 155,800 | — | — |
| 2024-04-26 | $94.92 | $146.55 | 470,600 | — | — |
| 2024-04-25 | $88.49 | $136.62 | 670,900 | — | — |
| 2024-04-24 | $87.33 | $134.83 | 204,500 | — | — |
| 2024-04-23 | $89.63 | $137.19 | 173,100 | — | — |
| 2024-04-22 | $89.82 | $137.49 | 108,200 | — | — |
| 2024-04-19 | $89.49 | $136.98 | 133,200 | — | — |
| 2024-04-18 | $90.17 | $138.02 | 140,800 | — | — |
| 2024-04-17 | $89.96 | $137.70 | 195,500 | — | — |
| 2024-04-16 | $90.47 | $138.48 | 280,200 | — | — |
| 2024-04-15 | $88.83 | $135.97 | 137,200 | — | — |
| 2024-04-12 | $89.15 | $136.46 | 109,700 | — | — |
| 2024-04-11 | $91.26 | $139.69 | 107,900 | — | — |
| 2024-04-10 | $90.62 | $138.71 | 160,600 | — | — |
| 2024-04-09 | $93.45 | $143.04 | 129,000 | — | — |
| 2024-04-08 | $93.76 | $143.52 | 113,700 | — | — |
| 2024-04-05 | $92.97 | $142.31 | 116,800 | — | — |
| 2024-04-04 | $90.95 | $139.22 | 130,700 | — | — |
| 2024-04-03 | $92.25 | $141.20 | 202,100 | — | — |
| 2024-04-02 | $90.89 | $139.12 | 185,000 | — | — |
| 2024-04-01 | $88.67 | $135.73 | 83,100 | — | — |
| 2024-03-28 | $89.36 | $136.78 | 159,800 | — | — |
| 2024-03-27 | $88.20 | $135.01 | 146,300 | — | — |
| 2024-03-26 | $85.16 | $130.35 | 150,900 | — | — |
| 2024-03-25 | $84.06 | $128.67 | 152,900 | — | — |
| 2024-03-22 | $81.13 | $124.18 | 106,600 | — | — |
| 2024-03-21 | $82.06 | $125.61 | 115,000 | — | — |
| 2024-03-20 | $82.08 | $125.64 | 159,500 | — | — |
| 2024-03-19 | $79.23 | $121.28 | 188,100 | — | — |
| 2024-03-18 | $78.17 | $119.65 | 150,800 | — | — |
| 2024-03-15 | $78.30 | $119.85 | 1,008,700 | — | — |
| 2024-03-14 | $77.09 | $118.00 | 272,500 | — | — |
| 2024-03-13 | $77.72 | $118.96 | 238,100 | — | — |
| 2024-03-12 | $76.19 | $116.62 | 192,500 | — | — |
| 2024-03-11 | $76.75 | $117.48 | 217,300 | — | — |
| 2024-03-08 | $75.46 | $115.50 | 94,000 | — | — |
| 2024-03-07 | $75.48 | $115.54 | 132,800 | — | — |
| 2024-03-06 | $72.73 | $111.33 | 136,600 | — | — |
| 2024-03-05 | $71.76 | $109.84 | 139,300 | — | — |
| 2024-03-04 | $71.27 | $109.09 | 113,100 | — | — |
| 2024-03-01 | $73.59 | $112.64 | 110,100 | — | — |
| 2024-02-29 | $72.52 | $111.00 | 137,500 | — | — |
| 2024-02-28 | $70.28 | $107.58 | 121,000 | — | — |
| 2024-02-27 | $70.82 | $108.40 | 117,200 | — | — |
| 2024-02-26 | $72.09 | $110.35 | 160,700 | — | — |
| 2024-02-23 | $71.13 | $108.88 | 150,500 | — | — |
| 2024-02-22 | $70.61 | $108.08 | 262,800 | — | — |
| 2024-02-21 | $66.08 | $101.15 | 134,100 | — | — |
| 2024-02-20 | $65.77 | $100.67 | 113,100 | — | — |
| 2024-02-16 | $66.06 | $101.12 | 96,600 | — | — |
| 2024-02-15 | $65.55 | $100.34 | 155,500 | — | — |
| 2024-02-14 | $63.39 | $97.03 | 161,200 | — | — |
| 2024-02-13 | $61.44 | $94.04 | 113,500 | — | — |
| 2024-02-12 | $65.49 | $100.24 | 96,600 | — | — |
| 2024-02-09 | $64.68 | $99.00 | 68,900 | — | — |
| 2024-02-08 | $64.85 | $99.26 | 65,500 | — | — |
| 2024-02-07 | $63.52 | $97.23 | 94,500 | — | — |
| 2024-02-06 | $64.51 | $98.74 | 79,200 | — | — |
| 2024-02-05 | $63.20 | $96.74 | 75,900 | — | — |
| 2024-02-02 | $65.66 | $100.50 | 64,700 | — | — |
| 2024-02-01 | $66.29 | $101.47 | 72,600 | — | — |
| 2024-01-31 | $64.90 | $99.34 | 102,500 | — | — |
| 2024-01-30 | $67.50 | $103.32 | 48,800 | — | — |
| 2024-01-29 | $68.74 | $105.22 | 68,100 | — | — |
| 2024-01-26 | $67.94 | $103.99 | 70,500 | — | — |
| 2024-01-25 | $66.87 | $102.36 | 112,100 | — | — |
| 2024-01-24 | $65.93 | $100.92 | 114,500 | — | — |
| 2024-01-23 | $66.60 | $100.76 | 166,100 | — | — |
| 2024-01-22 | $65.19 | $98.63 | 150,200 | — | — |
| 2024-01-19 | $62.61 | $94.73 | 91,400 | — | — |
| 2024-01-18 | $60.52 | $91.57 | 63,700 | — | — |
| 2024-01-17 | $60.30 | $91.23 | 99,800 | — | — |
| 2024-01-16 | $62.00 | $93.80 | 97,400 | — | — |
| 2024-01-12 | $63.85 | $96.60 | 60,800 | — | — |
| 2024-01-11 | $63.69 | $96.36 | 105,500 | — | — |
| 2024-01-10 | $63.49 | $96.06 | 97,700 | — | — |
| 2024-01-09 | $63.93 | $96.72 | 70,500 | — | — |
| 2024-01-08 | $66.08 | $99.98 | 106,100 | — | — |
| 2024-01-05 | $64.66 | $97.83 | 72,000 | — | — |
| 2024-01-04 | $65.23 | $98.69 | 72,900 | — | — |
| 2024-01-03 | $66.01 | $99.87 | 105,800 | — | — |
| 2024-01-02 | $70.30 | $106.36 | 92,700 | — | — |