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
- 1993-06-08 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 | $41.07 | $49.32 | 1,222,100 | — | — |
| 2024-12-30 | $40.09 | $48.14 | 1,357,000 | — | — |
| 2024-12-27 | $39.51 | $47.45 | 666,100 | — | — |
| 2024-12-26 | $40.70 | $48.88 | 928,200 | — | — |
| 2024-12-24 | $40.12 | $48.18 | 545,000 | — | — |
| 2024-12-23 | $39.09 | $46.94 | 1,051,100 | — | — |
| 2024-12-20 | $38.91 | $46.73 | 1,821,900 | — | — |
| 2024-12-19 | $39.90 | $47.92 | 1,172,900 | — | — |
| 2024-12-18 | $40.42 | $48.54 | 1,056,700 | — | — |
| 2024-12-17 | $41.96 | $50.39 | 912,800 | — | — |
| 2024-12-16 | $42.34 | $50.85 | 1,749,000 | — | — |
| 2024-12-13 | $44.79 | $53.79 | 1,110,700 | — | — |
| 2024-12-12 | $47.04 | $56.49 | 920,000 | — | — |
| 2024-12-11 | $47.01 | $56.45 | 1,285,000 | — | — |
| 2024-12-10 | $47.85 | $57.46 | 996,500 | — | — |
| 2024-12-09 | $50.30 | $60.41 | 829,500 | — | — |
| 2024-12-06 | $48.75 | $58.54 | 893,400 | — | — |
| 2024-12-05 | $50.13 | $60.20 | 1,038,800 | — | — |
| 2024-12-04 | $48.02 | $57.67 | 853,600 | — | — |
| 2024-12-03 | $48.62 | $58.39 | 926,600 | — | — |
| 2024-12-02 | $49.54 | $59.49 | 1,424,800 | — | — |
| 2024-11-29 | $49.83 | $59.84 | 529,900 | — | — |
| 2024-11-27 | $49.76 | $59.76 | 732,800 | — | — |
| 2024-11-26 | $49.24 | $59.13 | 865,700 | — | — |
| 2024-11-25 | $50.01 | $60.06 | 1,276,900 | — | — |
| 2024-11-22 | $49.92 | $59.95 | 1,184,900 | — | — |
| 2024-11-21 | $47.86 | $57.47 | 780,300 | — | — |
| 2024-11-20 | $47.31 | $56.81 | 1,093,300 | — | — |
| 2024-11-19 | $47.15 | $56.62 | 1,027,900 | — | — |
| 2024-11-18 | $47.85 | $57.46 | 1,325,700 | — | — |
| 2024-11-15 | $47.32 | $56.27 | 1,174,500 | — | — |
| 2024-11-14 | $49.14 | $58.44 | 2,309,100 | — | — |
| 2024-11-13 | $50.79 | $60.40 | 1,206,500 | — | — |
| 2024-11-12 | $50.98 | $60.63 | 1,065,300 | — | — |
| 2024-11-11 | $53.38 | $63.48 | 2,126,400 | — | — |
| 2024-11-08 | $55.09 | $65.51 | 1,193,700 | — | — |
| 2024-11-07 | $55.53 | $66.04 | 1,832,800 | — | — |
| 2024-11-06 | $58.21 | $69.22 | 2,262,700 | — | — |
| 2024-11-05 | $57.27 | $68.11 | 1,161,400 | — | — |
| 2024-11-04 | $56.14 | $66.76 | 1,255,700 | — | — |
| 2024-11-01 | $55.26 | $65.72 | 1,671,500 | — | — |
| 2024-10-31 | $52.39 | $62.30 | 719,100 | — | — |
| 2024-10-30 | $51.45 | $61.19 | 533,100 | — | — |
| 2024-10-29 | $52.36 | $62.27 | 323,000 | — | — |
| 2024-10-28 | $53.08 | $63.12 | 679,000 | — | — |
| 2024-10-25 | $51.02 | $60.67 | 620,300 | — | — |
| 2024-10-24 | $50.73 | $60.33 | 691,800 | — | — |
| 2024-10-23 | $51.57 | $61.33 | 825,100 | — | — |
| 2024-10-22 | $52.01 | $61.85 | 942,800 | — | — |
| 2024-10-21 | $54.47 | $64.78 | 758,400 | — | — |
| 2024-10-18 | $54.56 | $64.88 | 1,012,500 | — | — |
| 2024-10-17 | $54.99 | $65.40 | 886,400 | — | — |
| 2024-10-16 | $53.75 | $63.92 | 795,900 | — | — |
| 2024-10-15 | $51.63 | $61.40 | 1,026,300 | — | — |
| 2024-10-14 | $49.54 | $58.91 | 832,700 | — | — |
| 2024-10-11 | $50.53 | $60.09 | 1,822,000 | — | — |
| 2024-10-10 | $49.61 | $59.00 | 898,300 | — | — |
| 2024-10-09 | $48.24 | $57.37 | 908,100 | — | — |
| 2024-10-08 | $49.05 | $58.33 | 848,600 | — | — |
| 2024-10-07 | $49.34 | $58.68 | 1,282,000 | — | — |
| 2024-10-04 | $51.82 | $61.63 | 579,600 | — | — |
| 2024-10-03 | $52.55 | $62.49 | 535,300 | — | — |
| 2024-10-02 | $52.39 | $62.30 | 939,800 | — | — |
| 2024-10-01 | $53.13 | $63.18 | 812,000 | — | — |
| 2024-09-30 | $53.87 | $64.06 | 1,048,900 | — | — |
| 2024-09-27 | $52.94 | $62.96 | 1,321,800 | — | — |
| 2024-09-26 | $51.13 | $60.81 | 794,200 | — | — |
| 2024-09-25 | $49.64 | $59.03 | 683,500 | — | — |
| 2024-09-24 | $50.85 | $60.47 | 637,900 | — | — |
| 2024-09-23 | $50.40 | $59.94 | 720,100 | — | — |
| 2024-09-20 | $50.10 | $59.58 | 1,323,700 | — | — |
| 2024-09-19 | $51.68 | $61.46 | 894,500 | — | — |
| 2024-09-18 | $52.25 | $62.14 | 890,300 | — | — |
| 2024-09-17 | $52.56 | $62.51 | 1,224,400 | — | — |
| 2024-09-16 | $50.80 | $60.41 | 835,600 | — | — |
| 2024-09-13 | $49.60 | $58.99 | 914,500 | — | — |
| 2024-09-12 | $49.00 | $58.27 | 633,500 | — | — |
| 2024-09-11 | $48.73 | $57.95 | 625,200 | — | — |
| 2024-09-10 | $48.24 | $57.37 | 592,900 | — | — |
| 2024-09-09 | $47.41 | $56.38 | 854,500 | — | — |
| 2024-09-06 | $46.93 | $55.81 | 913,900 | — | — |
| 2024-09-05 | $47.57 | $56.57 | 802,300 | — | — |
| 2024-09-04 | $49.67 | $59.07 | 1,066,000 | — | — |
| 2024-09-03 | $47.76 | $56.80 | 1,175,900 | — | — |
| 2024-08-30 | $47.37 | $56.33 | 745,500 | — | — |
| 2024-08-29 | $47.09 | $56.00 | 920,500 | — | — |
| 2024-08-28 | $48.00 | $57.08 | 754,200 | — | — |
| 2024-08-27 | $48.17 | $57.28 | 1,039,200 | — | — |
| 2024-08-26 | $48.60 | $57.80 | 2,665,900 | — | — |
| 2024-08-23 | $45.93 | $54.62 | 786,100 | — | — |
| 2024-08-22 | $45.08 | $53.61 | 794,800 | — | — |
| 2024-08-21 | $46.59 | $55.41 | 629,500 | — | — |
| 2024-08-20 | $46.58 | $55.39 | 664,400 | — | — |
| 2024-08-19 | $46.47 | $55.26 | 993,600 | — | — |
| 2024-08-16 | $46.26 | $54.47 | 916,000 | — | — |
| 2024-08-15 | $46.86 | $55.17 | 1,071,300 | — | — |
| 2024-08-14 | $44.89 | $52.85 | 896,900 | — | — |
| 2024-08-13 | $46.39 | $54.62 | 1,141,000 | — | — |
| 2024-08-12 | $46.00 | $54.16 | 1,730,500 | — | — |
| 2024-08-09 | $44.86 | $52.82 | 1,476,900 | — | — |
| 2024-08-08 | $43.23 | $50.90 | 3,342,000 | — | — |
| 2024-08-07 | $42.49 | $50.03 | 1,836,100 | — | — |
| 2024-08-06 | $43.08 | $50.72 | 1,107,800 | — | — |
| 2024-08-05 | $41.51 | $48.87 | 1,373,800 | — | — |
| 2024-08-02 | $42.47 | $50.00 | 1,189,600 | — | — |
| 2024-08-01 | $44.02 | $51.83 | 1,088,200 | — | — |
| 2024-07-31 | $44.23 | $52.08 | 1,222,800 | — | — |
| 2024-07-30 | $43.80 | $51.57 | 1,422,200 | — | — |
| 2024-07-29 | $41.95 | $49.39 | 1,014,400 | — | — |
| 2024-07-26 | $40.93 | $48.19 | 847,200 | — | — |
| 2024-07-25 | $40.96 | $48.23 | 1,321,500 | — | — |
| 2024-07-24 | $40.26 | $47.40 | 1,257,700 | — | — |
| 2024-07-23 | $41.07 | $48.36 | 940,900 | — | — |
| 2024-07-22 | $41.54 | $48.91 | 967,400 | — | — |
| 2024-07-19 | $41.40 | $48.74 | 1,675,900 | — | — |
| 2024-07-18 | $42.66 | $50.23 | 1,408,200 | — | — |
| 2024-07-17 | $44.29 | $52.15 | 1,480,000 | — | — |
| 2024-07-16 | $44.52 | $52.42 | 2,197,300 | — | — |
| 2024-07-15 | $42.00 | $49.45 | 1,186,200 | — | — |
| 2024-07-12 | $43.19 | $50.85 | 1,366,100 | — | — |
| 2024-07-11 | $43.00 | $50.63 | 1,328,800 | — | — |
| 2024-07-10 | $42.12 | $49.59 | 949,500 | — | — |
| 2024-07-09 | $42.48 | $50.02 | 1,082,500 | — | — |
| 2024-07-08 | $44.02 | $51.83 | 1,189,300 | — | — |
| 2024-07-05 | $43.65 | $51.39 | 1,372,400 | — | — |
| 2024-07-03 | $44.61 | $52.52 | 665,300 | — | — |
| 2024-07-02 | $45.24 | $53.27 | 981,300 | — | — |
| 2024-07-01 | $45.97 | $54.12 | 2,033,100 | — | — |
| 2024-06-28 | $46.98 | $55.31 | 2,023,700 | — | — |
| 2024-06-27 | $46.60 | $54.87 | 764,500 | — | — |
| 2024-06-26 | $47.19 | $55.56 | 735,200 | — | — |
| 2024-06-25 | $47.91 | $56.41 | 575,000 | — | — |
| 2024-06-24 | $47.81 | $56.29 | 1,112,400 | — | — |
| 2024-06-21 | $47.21 | $55.58 | 1,297,800 | — | — |
| 2024-06-20 | $48.35 | $56.93 | 957,400 | — | — |
| 2024-06-18 | $48.48 | $57.08 | 802,200 | — | — |
| 2024-06-17 | $48.79 | $57.45 | 1,314,600 | — | — |
| 2024-06-14 | $46.68 | $54.96 | 610,600 | — | — |
| 2024-06-13 | $47.81 | $56.29 | 615,100 | — | — |
| 2024-06-12 | $48.20 | $56.75 | 893,800 | — | — |
| 2024-06-11 | $47.53 | $55.96 | 1,158,800 | — | — |
| 2024-06-10 | $46.93 | $55.26 | 1,039,500 | — | — |
| 2024-06-07 | $47.00 | $55.34 | 650,900 | — | — |
| 2024-06-06 | $47.17 | $55.54 | 857,700 | — | — |
| 2024-06-05 | $46.75 | $55.04 | 801,600 | — | — |
| 2024-06-04 | $47.95 | $56.46 | 852,800 | — | — |
| 2024-06-03 | $48.24 | $56.80 | 1,414,000 | — | — |
| 2024-05-31 | $46.46 | $54.70 | 934,100 | — | — |
| 2024-05-30 | $46.55 | $54.81 | 769,000 | — | — |
| 2024-05-29 | $47.69 | $56.15 | 974,100 | — | — |
| 2024-05-28 | $47.18 | $55.55 | 1,353,900 | — | — |
| 2024-05-24 | $47.62 | $56.07 | 1,418,500 | — | — |
| 2024-05-23 | $47.29 | $55.68 | 2,067,300 | — | — |
| 2024-05-22 | $48.99 | $57.68 | 886,900 | — | — |
| 2024-05-21 | $49.08 | $57.79 | 1,296,800 | — | — |
| 2024-05-20 | $49.45 | $58.22 | 2,812,900 | — | — |
| 2024-05-17 | $51.10 | $60.17 | 1,104,500 | — | — |
| 2024-05-16 | $52.15 | $60.86 | 897,900 | — | — |
| 2024-05-15 | $52.45 | $61.21 | 1,202,900 | — | — |
| 2024-05-14 | $52.55 | $61.33 | 1,217,900 | — | — |
| 2024-05-13 | $52.27 | $61.00 | 1,669,300 | — | — |
| 2024-05-10 | $53.32 | $62.23 | 1,730,000 | — | — |
| 2024-05-09 | $53.22 | $62.11 | 3,881,100 | — | — |
| 2024-05-08 | $57.13 | $66.67 | 1,650,800 | — | — |
| 2024-05-07 | $57.93 | $67.61 | 1,142,600 | — | — |
| 2024-05-06 | $58.31 | $68.05 | 906,000 | — | — |
| 2024-05-03 | $58.98 | $68.83 | 771,300 | — | — |
| 2024-05-02 | $59.74 | $69.72 | 829,200 | — | — |
| 2024-05-01 | $60.95 | $71.13 | 725,100 | — | — |
| 2024-04-30 | $61.69 | $71.99 | 668,700 | — | — |
| 2024-04-29 | $62.65 | $73.11 | 499,500 | — | — |
| 2024-04-26 | $63.10 | $73.64 | 552,000 | — | — |
| 2024-04-25 | $62.91 | $73.42 | 558,800 | — | — |
| 2024-04-24 | $64.41 | $75.17 | 540,000 | — | — |
| 2024-04-23 | $64.26 | $74.99 | 680,100 | — | — |
| 2024-04-22 | $63.22 | $73.78 | 658,800 | — | — |
| 2024-04-19 | $62.50 | $72.94 | 906,600 | — | — |
| 2024-04-18 | $61.35 | $71.60 | 827,300 | — | — |
| 2024-04-17 | $60.95 | $71.13 | 598,400 | — | — |
| 2024-04-16 | $61.74 | $72.05 | 571,400 | — | — |
| 2024-04-15 | $61.90 | $72.24 | 706,700 | — | — |
| 2024-04-12 | $61.78 | $72.10 | 906,300 | — | — |
| 2024-04-11 | $62.86 | $73.36 | 696,600 | — | — |
| 2024-04-10 | $63.22 | $73.78 | 928,300 | — | — |
| 2024-04-09 | $64.29 | $75.03 | 784,200 | — | — |
| 2024-04-08 | $63.98 | $74.67 | 828,500 | — | — |
| 2024-04-05 | $63.74 | $74.39 | 881,100 | — | — |
| 2024-04-04 | $64.38 | $75.13 | 857,100 | — | — |
| 2024-04-03 | $65.45 | $76.38 | 1,225,500 | — | — |
| 2024-04-02 | $67.19 | $78.41 | 1,244,800 | — | — |
| 2024-04-01 | $67.99 | $79.35 | 1,133,900 | — | — |
| 2024-03-28 | $66.60 | $77.72 | 1,060,200 | — | — |
| 2024-03-27 | $66.26 | $77.33 | 1,338,000 | — | — |
| 2024-03-26 | $65.41 | $76.33 | 952,600 | — | — |
| 2024-03-25 | $66.32 | $77.40 | 861,500 | — | — |
| 2024-03-22 | $65.74 | $76.72 | 2,039,500 | — | — |
| 2024-03-21 | $68.25 | $79.65 | 1,733,600 | — | — |
| 2024-03-20 | $71.75 | $83.73 | 426,100 | — | — |
| 2024-03-19 | $71.89 | $83.90 | 506,700 | — | — |
| 2024-03-18 | $71.75 | $83.73 | 663,500 | — | — |
| 2024-03-15 | $69.61 | $81.24 | 776,000 | — | — |
| 2024-03-14 | $69.05 | $80.58 | 494,900 | — | — |
| 2024-03-13 | $70.89 | $82.73 | 579,900 | — | — |
| 2024-03-12 | $72.49 | $84.60 | 431,600 | — | — |
| 2024-03-11 | $70.84 | $82.67 | 414,200 | — | — |
| 2024-03-08 | $70.12 | $81.83 | 415,100 | — | — |
| 2024-03-07 | $69.98 | $81.67 | 541,700 | — | — |
| 2024-03-06 | $71.21 | $83.10 | 578,600 | — | — |
| 2024-03-05 | $70.71 | $82.52 | 536,900 | — | — |
| 2024-03-04 | $71.35 | $83.27 | 737,400 | — | — |
| 2024-03-01 | $69.94 | $81.62 | 1,611,700 | — | — |
| 2024-02-29 | $71.89 | $83.90 | 2,423,500 | — | — |
| 2024-02-28 | $70.15 | $81.87 | 1,334,900 | — | — |
| 2024-02-27 | $72.63 | $84.76 | 753,900 | — | — |
| 2024-02-26 | $71.51 | $83.45 | 881,100 | — | — |
| 2024-02-23 | $71.81 | $83.80 | 592,200 | — | — |
| 2024-02-22 | $71.61 | $83.57 | 438,500 | — | — |
| 2024-02-21 | $71.53 | $83.48 | 556,300 | — | — |
| 2024-02-20 | $71.35 | $83.27 | 688,900 | — | — |
| 2024-02-16 | $73.03 | $85.23 | 551,700 | — | — |
| 2024-02-15 | $73.18 | $85.40 | 649,200 | — | — |
| 2024-02-14 | $72.06 | $84.09 | 609,400 | — | — |
| 2024-02-13 | $71.60 | $83.56 | 723,600 | — | — |
| 2024-02-12 | $73.77 | $86.09 | 559,100 | — | — |
| 2024-02-09 | $72.49 | $84.60 | 595,500 | — | — |
| 2024-02-08 | $73.66 | $85.43 | 666,900 | — | — |
| 2024-02-07 | $73.69 | $85.46 | 394,900 | — | — |
| 2024-02-06 | $74.11 | $85.95 | 714,200 | — | — |
| 2024-02-05 | $72.01 | $83.51 | 845,600 | — | — |
| 2024-02-02 | $74.06 | $85.89 | 816,000 | — | — |
| 2024-02-01 | $75.70 | $87.79 | 443,200 | — | — |
| 2024-01-31 | $73.48 | $85.22 | 651,200 | — | — |
| 2024-01-30 | $75.92 | $88.05 | 412,400 | — | — |
| 2024-01-29 | $76.71 | $88.96 | 919,400 | — | — |
| 2024-01-26 | $76.44 | $88.65 | 511,400 | — | — |
| 2024-01-25 | $77.75 | $90.17 | 481,200 | — | — |
| 2024-01-24 | $76.97 | $89.26 | 431,200 | — | — |
| 2024-01-23 | $77.80 | $90.23 | 510,000 | — | — |
| 2024-01-22 | $76.93 | $89.22 | 665,100 | — | — |
| 2024-01-19 | $74.97 | $86.94 | 465,100 | — | — |
| 2024-01-18 | $75.30 | $87.33 | 698,800 | — | — |
| 2024-01-17 | $74.65 | $86.57 | 785,700 | — | — |
| 2024-01-16 | $73.01 | $84.67 | 731,400 | — | — |
| 2024-01-12 | $71.89 | $83.37 | 576,200 | — | — |
| 2024-01-11 | $72.21 | $83.74 | 621,400 | — | — |
| 2024-01-10 | $71.76 | $83.22 | 669,400 | — | — |
| 2024-01-09 | $73.09 | $84.76 | 1,493,500 | — | — |
| 2024-01-08 | $70.70 | $81.99 | 1,210,100 | — | — |
| 2024-01-05 | $69.42 | $80.51 | 1,034,400 | — | — |
| 2024-01-04 | $72.32 | $83.87 | 1,100,400 | — | — |
| 2024-01-03 | $73.57 | $85.32 | 657,100 | — | — |
| 2024-01-02 | $75.86 | $87.98 | 687,700 | — | — |