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
- 2006-02-27 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 | $174.99 | $437.39 | 38,000 | — | — |
| 2024-12-30 | $175.34 | $438.26 | 89,100 | — | — |
| 2024-12-27 | $178.71 | $446.68 | 28,000 | — | — |
| 2024-12-26 | $179.84 | $449.51 | 32,500 | — | — |
| 2024-12-24 | $181.63 | $453.98 | 20,300 | — | — |
| 2024-12-23 | $182.32 | $455.71 | 34,600 | — | — |
| 2024-12-20 | $181.12 | $452.71 | 42,300 | — | — |
| 2024-12-19 | $180.56 | $451.31 | 39,300 | — | — |
| 2024-12-18 | $182.89 | $457.13 | 58,800 | — | — |
| 2024-12-17 | $186.20 | $465.40 | 65,100 | — | — |
| 2024-12-16 | $188.38 | $470.85 | 71,800 | — | — |
| 2024-12-13 | $188.80 | $471.90 | 103,000 | — | — |
| 2024-12-12 | $189.15 | $472.78 | 26,600 | — | — |
| 2024-12-11 | $191.27 | $478.08 | 94,600 | — | — |
| 2024-12-10 | $196.28 | $490.60 | 28,100 | — | — |
| 2024-12-09 | $196.27 | $490.57 | 50,400 | — | — |
| 2024-12-06 | $191.95 | $479.78 | 65,600 | — | — |
| 2024-12-05 | $197.86 | $494.55 | 64,200 | — | — |
| 2024-12-04 | $185.41 | $463.43 | 75,100 | — | — |
| 2024-12-03 | $183.40 | $458.41 | 63,700 | — | — |
| 2024-12-02 | $182.51 | $456.18 | 125,300 | — | — |
| 2024-11-29 | $187.98 | $469.85 | 20,500 | — | — |
| 2024-11-27 | $186.87 | $467.08 | 56,200 | — | — |
| 2024-11-26 | $183.45 | $458.53 | 334,700 | — | — |
| 2024-11-25 | $185.25 | $463.03 | 65,400 | — | — |
| 2024-11-22 | $187.08 | $459.14 | 77,600 | — | — |
| 2024-11-21 | $185.02 | $454.08 | 66,500 | — | — |
| 2024-11-20 | $184.47 | $452.73 | 42,300 | — | — |
| 2024-11-19 | $187.28 | $459.63 | 59,900 | — | — |
| 2024-11-18 | $186.68 | $458.16 | 39,100 | — | — |
| 2024-11-15 | $181.66 | $445.84 | 62,500 | — | — |
| 2024-11-14 | $182.14 | $447.01 | 96,700 | — | — |
| 2024-11-13 | $176.59 | $433.39 | 46,100 | — | — |
| 2024-11-12 | $176.98 | $434.35 | 74,800 | — | — |
| 2024-11-11 | $178.39 | $437.81 | 48,400 | — | — |
| 2024-11-08 | $178.90 | $439.06 | 47,300 | — | — |
| 2024-11-07 | $182.61 | $448.17 | 86,400 | — | — |
| 2024-11-06 | $174.89 | $429.22 | 60,300 | — | — |
| 2024-11-05 | $172.15 | $422.50 | 51,000 | — | — |
| 2024-11-04 | $169.75 | $416.61 | 50,400 | — | — |
| 2024-11-01 | $166.34 | $408.24 | 59,400 | — | — |
| 2024-10-31 | $174.09 | $427.26 | 105,600 | — | — |
| 2024-10-30 | $172.80 | $424.09 | 52,700 | — | — |
| 2024-10-29 | $177.80 | $436.36 | 71,600 | — | — |
| 2024-10-28 | $180.15 | $442.13 | 124,900 | — | — |
| 2024-10-25 | $172.47 | $423.28 | 122,800 | — | — |
| 2024-10-24 | $171.50 | $420.90 | 72,100 | — | — |
| 2024-10-23 | $171.51 | $420.93 | 89,600 | — | — |
| 2024-10-22 | $174.28 | $427.72 | 207,100 | — | — |
| 2024-10-21 | $174.40 | $428.02 | 91,700 | — | — |
| 2024-10-18 | $173.14 | $424.93 | 77,300 | — | — |
| 2024-10-17 | $172.20 | $422.62 | 44,700 | — | — |
| 2024-10-16 | $172.50 | $423.36 | 102,800 | — | — |
| 2024-10-15 | $175.85 | $431.58 | 126,700 | — | — |
| 2024-10-14 | $175.03 | $429.56 | 44,000 | — | — |
| 2024-10-11 | $173.07 | $424.75 | 143,100 | — | — |
| 2024-10-10 | $176.39 | $432.90 | 96,700 | — | — |
| 2024-10-09 | $173.33 | $425.39 | 83,900 | — | — |
| 2024-10-08 | $173.50 | $425.81 | 82,000 | — | — |
| 2024-10-07 | $172.37 | $423.04 | 66,100 | — | — |
| 2024-10-04 | $172.74 | $423.94 | 55,400 | — | — |
| 2024-10-03 | $168.31 | $413.07 | 70,400 | — | — |
| 2024-10-02 | $172.52 | $423.40 | 61,100 | — | — |
| 2024-10-01 | $173.20 | $425.07 | 52,700 | — | — |
| 2024-09-30 | $174.02 | $427.09 | 240,900 | — | — |
| 2024-09-27 | $177.69 | $436.09 | 75,100 | — | — |
| 2024-09-26 | $180.66 | $443.38 | 91,400 | — | — |
| 2024-09-25 | $179.55 | $440.66 | 80,300 | — | — |
| 2024-09-24 | $184.83 | $453.62 | 180,700 | — | — |
| 2024-09-23 | $182.62 | $448.19 | 70,400 | — | — |
| 2024-09-20 | $184.58 | $453.00 | 80,500 | — | — |
| 2024-09-19 | $183.29 | $449.84 | 41,300 | — | — |
| 2024-09-18 | $182.37 | $447.58 | 84,500 | — | — |
| 2024-09-17 | $181.82 | $446.23 | 150,300 | — | — |
| 2024-09-16 | $177.43 | $435.45 | 21,200 | — | — |
| 2024-09-13 | $175.28 | $430.18 | 79,900 | — | — |
| 2024-09-12 | $172.69 | $423.82 | 133,000 | — | — |
| 2024-09-11 | $169.80 | $416.73 | 51,100 | — | — |
| 2024-09-10 | $167.88 | $412.02 | 89,900 | — | — |
| 2024-09-09 | $169.27 | $415.43 | 103,200 | — | — |
| 2024-09-06 | $167.32 | $410.64 | 56,200 | — | — |
| 2024-09-05 | $173.88 | $426.74 | 98,900 | — | — |
| 2024-09-04 | $175.77 | $431.38 | 55,400 | — | — |
| 2024-09-03 | $173.82 | $426.60 | 32,300 | — | — |
| 2024-08-30 | $177.68 | $436.07 | 75,400 | — | — |
| 2024-08-29 | $178.22 | $437.39 | 103,400 | — | — |
| 2024-08-28 | $170.64 | $418.79 | 163,100 | — | — |
| 2024-08-27 | $156.89 | $385.04 | 26,900 | — | — |
| 2024-08-26 | $162.92 | $399.84 | 20,200 | — | — |
| 2024-08-23 | $166.16 | $407.80 | 26,000 | — | — |
| 2024-08-22 | $158.68 | $389.44 | 23,000 | — | — |
| 2024-08-21 | $159.54 | $391.55 | 52,100 | — | — |
| 2024-08-20 | $164.57 | $403.89 | 47,700 | — | — |
| 2024-08-19 | $167.58 | $411.28 | 98,000 | — | — |
| 2024-08-16 | $167.84 | $411.92 | 55,200 | — | — |
| 2024-08-15 | $163.61 | $401.54 | 39,800 | — | — |
| 2024-08-14 | $161.74 | $396.95 | 40,200 | — | — |
| 2024-08-13 | $159.68 | $391.89 | 45,000 | — | — |
| 2024-08-12 | $153.11 | $375.77 | 21,800 | — | — |
| 2024-08-09 | $153.82 | $377.51 | 32,400 | — | — |
| 2024-08-08 | $153.59 | $376.95 | 27,400 | — | — |
| 2024-08-07 | $150.24 | $368.72 | 32,900 | — | — |
| 2024-08-06 | $150.30 | $368.87 | 93,700 | — | — |
| 2024-08-05 | $151.04 | $370.69 | 41,500 | — | — |
| 2024-08-02 | $152.61 | $374.54 | 34,900 | — | — |
| 2024-08-01 | $157.65 | $386.91 | 72,900 | — | — |
| 2024-07-31 | $159.99 | $392.65 | 67,800 | — | — |
| 2024-07-30 | $155.38 | $381.34 | 70,900 | — | — |
| 2024-07-29 | $153.88 | $377.66 | 45,900 | — | — |
| 2024-07-26 | $160.30 | $393.41 | 34,400 | — | — |
| 2024-07-25 | $158.12 | $388.06 | 52,200 | — | — |
| 2024-07-24 | $163.36 | $400.92 | 46,200 | — | — |
| 2024-07-23 | $162.74 | $399.40 | 148,000 | — | — |
| 2024-07-22 | $163.28 | $400.73 | 28,200 | — | — |
| 2024-07-19 | $162.70 | $389.82 | 33,500 | — | — |
| 2024-07-18 | $162.56 | $389.48 | 53,800 | — | — |
| 2024-07-17 | $164.86 | $394.99 | 26,500 | — | — |
| 2024-07-16 | $167.16 | $400.50 | 25,500 | — | — |
| 2024-07-15 | $164.20 | $393.41 | 25,800 | — | — |
| 2024-07-12 | $166.78 | $399.59 | 43,400 | — | — |
| 2024-07-11 | $161.66 | $387.32 | 28,100 | — | — |
| 2024-07-10 | $163.68 | $392.16 | 24,600 | — | — |
| 2024-07-09 | $160.07 | $383.51 | 41,600 | — | — |
| 2024-07-08 | $155.07 | $371.54 | 91,100 | — | — |
| 2024-07-05 | $153.73 | $368.32 | 31,200 | — | — |
| 2024-07-03 | $157.78 | $378.03 | 44,100 | — | — |
| 2024-07-02 | $154.28 | $369.64 | 53,600 | — | — |
| 2024-07-01 | $155.69 | $373.02 | 24,900 | — | — |
| 2024-06-28 | $155.77 | $373.21 | 31,800 | — | — |
| 2024-06-27 | $155.52 | $372.61 | 39,000 | — | — |
| 2024-06-26 | $154.09 | $369.19 | 39,000 | — | — |
| 2024-06-25 | $158.42 | $379.56 | 56,200 | — | — |
| 2024-06-24 | $163.57 | $391.90 | 30,600 | — | — |
| 2024-06-21 | $162.34 | $388.95 | 44,700 | — | — |
| 2024-06-20 | $163.71 | $392.24 | 32,200 | — | — |
| 2024-06-18 | $165.51 | $396.55 | 45,700 | — | — |
| 2024-06-17 | $162.84 | $390.15 | 38,600 | — | — |
| 2024-06-14 | $166.28 | $398.39 | 49,300 | — | — |
| 2024-06-13 | $165.69 | $396.98 | 52,300 | — | — |
| 2024-06-12 | $160.67 | $384.95 | 34,600 | — | — |
| 2024-06-11 | $162.45 | $389.22 | 48,800 | — | — |
| 2024-06-10 | $165.02 | $395.37 | 18,800 | — | — |
| 2024-06-07 | $161.61 | $387.20 | 39,100 | — | — |
| 2024-06-06 | $166.66 | $399.30 | 71,600 | — | — |
| 2024-06-05 | $165.16 | $395.71 | 37,900 | — | — |
| 2024-06-04 | $161.19 | $386.20 | 75,500 | — | — |
| 2024-06-03 | $163.84 | $392.55 | 104,100 | — | — |
| 2024-05-31 | $188.66 | $452.01 | 37,100 | — | — |
| 2024-05-30 | $186.44 | $446.70 | 42,200 | — | — |
| 2024-05-29 | $184.50 | $442.05 | 53,600 | — | — |
| 2024-05-28 | $182.06 | $436.20 | 48,300 | — | — |
| 2024-05-24 | $192.66 | $461.60 | 50,600 | — | — |
| 2024-05-23 | $194.66 | $466.39 | 39,500 | — | — |
| 2024-05-22 | $194.86 | $466.87 | 44,200 | — | — |
| 2024-05-21 | $194.72 | $466.53 | 41,100 | — | — |
| 2024-05-20 | $196.36 | $470.46 | 19,500 | — | — |
| 2024-05-17 | $193.63 | $463.92 | 12,200 | — | — |
| 2024-05-16 | $193.75 | $464.21 | 24,100 | — | — |
| 2024-05-15 | $190.78 | $457.09 | 42,100 | — | — |
| 2024-05-14 | $187.39 | $448.97 | 30,500 | — | — |
| 2024-05-13 | $187.74 | $449.81 | 51,600 | — | — |
| 2024-05-10 | $187.49 | $449.21 | 23,600 | — | — |
| 2024-05-09 | $190.64 | $456.76 | 50,800 | — | — |
| 2024-05-08 | $185.36 | $444.11 | 47,300 | — | — |
| 2024-05-07 | $185.53 | $444.51 | 29,800 | — | — |
| 2024-05-06 | $184.93 | $443.08 | 29,600 | — | — |
| 2024-05-03 | $183.99 | $440.83 | 20,500 | — | — |
| 2024-05-02 | $182.95 | $438.33 | 56,600 | — | — |
| 2024-05-01 | $181.21 | $434.16 | 25,500 | — | — |
| 2024-04-30 | $181.83 | $435.65 | 38,000 | — | — |
| 2024-04-29 | $184.88 | $442.96 | 33,900 | — | — |
| 2024-04-26 | $183.47 | $439.58 | 57,400 | — | — |
| 2024-04-25 | $179.97 | $431.19 | 49,100 | — | — |
| 2024-04-24 | $176.15 | $422.04 | 62,700 | — | — |
| 2024-04-23 | $178.46 | $427.58 | 97,600 | — | — |
| 2024-04-22 | $160.43 | $384.38 | 54,000 | — | — |
| 2024-04-19 | $156.15 | $374.12 | 42,200 | — | — |
| 2024-04-18 | $155.90 | $373.52 | 32,600 | — | — |
| 2024-04-17 | $154.29 | $369.67 | 23,600 | — | — |
| 2024-04-16 | $157.94 | $378.41 | 26,600 | — | — |
| 2024-04-15 | $160.69 | $385.00 | 48,200 | — | — |
| 2024-04-12 | $162.76 | $389.96 | 46,400 | — | — |
| 2024-04-11 | $164.78 | $394.80 | 78,100 | — | — |
| 2024-04-10 | $164.34 | $393.75 | 85,800 | — | — |
| 2024-04-09 | $166.84 | $399.74 | 51,200 | — | — |
| 2024-04-08 | $173.34 | $415.31 | 121,300 | — | — |
| 2024-04-05 | $171.78 | $411.57 | 70,500 | — | — |
| 2024-04-04 | $169.16 | $405.29 | 69,900 | — | — |
| 2024-04-03 | $165.76 | $397.15 | 77,300 | — | — |
| 2024-04-02 | $163.87 | $392.62 | 40,100 | — | — |
| 2024-04-01 | $161.59 | $387.16 | 46,600 | — | — |
| 2024-03-28 | $163.17 | $390.94 | 72,300 | — | — |
| 2024-03-27 | $161.75 | $387.54 | 74,800 | — | — |
| 2024-03-26 | $158.83 | $380.54 | 73,300 | — | — |
| 2024-03-25 | $154.37 | $369.86 | 46,500 | — | — |
| 2024-03-22 | $154.03 | $369.04 | 34,000 | — | — |
| 2024-03-21 | $150.05 | $359.51 | 32,000 | — | — |
| 2024-03-20 | $150.83 | $361.38 | 35,400 | — | — |
| 2024-03-19 | $145.84 | $349.42 | 30,800 | — | — |
| 2024-03-18 | $147.69 | $353.85 | 40,100 | — | — |
| 2024-03-15 | $148.91 | $356.78 | 102,100 | — | — |
| 2024-03-14 | $148.96 | $356.90 | 84,300 | — | — |
| 2024-03-13 | $145.14 | $347.74 | 56,300 | — | — |
| 2024-03-12 | $142.57 | $341.59 | 54,300 | — | — |
| 2024-03-11 | $141.70 | $339.50 | 39,500 | — | — |
| 2024-03-08 | $142.05 | $340.34 | 68,300 | — | — |
| 2024-03-07 | $141.39 | $338.76 | 48,200 | — | — |
| 2024-03-06 | $141.51 | $339.05 | 60,600 | — | — |
| 2024-03-05 | $140.54 | $336.72 | 72,000 | — | — |
| 2024-03-04 | $142.34 | $341.03 | 146,500 | — | — |
| 2024-03-01 | $147.86 | $354.26 | 64,900 | — | — |
| 2024-02-29 | $148.18 | $355.03 | 43,400 | — | — |
| 2024-02-28 | $146.23 | $350.36 | 61,600 | — | — |
| 2024-02-27 | $149.85 | $359.03 | 37,400 | — | — |
| 2024-02-26 | $151.45 | $362.86 | 40,600 | — | — |
| 2024-02-23 | $153.04 | $366.67 | 33,200 | — | — |
| 2024-02-22 | $154.56 | $370.31 | 376,600 | — | — |
| 2024-02-21 | $152.32 | $364.95 | 68,500 | — | — |
| 2024-02-20 | $154.51 | $370.19 | 46,100 | — | — |
| 2024-02-16 | $155.98 | $373.72 | 52,200 | — | — |
| 2024-02-15 | $156.69 | $375.42 | 26,700 | — | — |
| 2024-02-14 | $156.68 | $375.39 | 50,500 | — | — |
| 2024-02-13 | $156.67 | $375.37 | 25,900 | — | — |
| 2024-02-12 | $159.78 | $382.82 | 37,700 | — | — |
| 2024-02-09 | $163.75 | $392.33 | 24,500 | — | — |
| 2024-02-08 | $165.11 | $395.59 | 65,300 | — | — |
| 2024-02-07 | $166.20 | $398.20 | 38,900 | — | — |
| 2024-02-06 | $168.37 | $403.40 | 33,900 | — | — |
| 2024-02-05 | $164.53 | $394.20 | 30,000 | — | — |
| 2024-02-02 | $163.42 | $391.54 | 52,600 | — | — |
| 2024-02-01 | $157.53 | $377.43 | 49,900 | — | — |
| 2024-01-31 | $155.89 | $373.50 | 32,300 | — | — |
| 2024-01-30 | $158.21 | $379.06 | 38,000 | — | — |
| 2024-01-29 | $160.00 | $383.35 | 46,800 | — | — |
| 2024-01-26 | $158.43 | $379.59 | 65,900 | — | — |
| 2024-01-25 | $154.65 | $370.53 | 149,000 | — | — |
| 2024-01-24 | $149.85 | $359.03 | 70,900 | — | — |
| 2024-01-23 | $151.19 | $362.24 | 97,800 | — | — |
| 2024-01-22 | $146.59 | $351.22 | 46,200 | — | — |
| 2024-01-19 | $155.00 | $371.37 | 55,000 | — | — |
| 2024-01-18 | $152.30 | $364.90 | 59,600 | — | — |
| 2024-01-17 | $151.00 | $361.78 | 39,500 | — | — |
| 2024-01-16 | $151.70 | $363.46 | 42,300 | — | — |
| 2024-01-12 | $159.65 | $382.51 | 40,500 | — | — |
| 2024-01-11 | $160.71 | $385.05 | 73,700 | — | — |
| 2024-01-10 | $162.50 | $389.34 | 41,100 | — | — |
| 2024-01-09 | $161.72 | $387.47 | 61,300 | — | — |
| 2024-01-08 | $170.48 | $408.46 | 62,600 | — | — |
| 2024-01-05 | $169.46 | $406.01 | 37,600 | — | — |
| 2024-01-04 | $166.82 | $399.69 | 44,000 | — | — |
| 2024-01-03 | $167.91 | $402.30 | 61,800 | — | — |
| 2024-01-02 | $171.49 | $410.88 | 52,700 | — | — |