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
- 1980-03-17 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 | $70.46 | $103.98 | 496,400 | — | — |
| 2024-12-30 | $70.34 | $103.80 | 574,200 | — | — |
| 2024-12-27 | $71.07 | $104.88 | 400,100 | — | — |
| 2024-12-26 | $71.72 | $105.84 | 468,500 | — | — |
| 2024-12-24 | $71.38 | $105.34 | 194,600 | — | — |
| 2024-12-23 | $70.93 | $104.67 | 815,800 | — | — |
| 2024-12-20 | $71.32 | $105.25 | 1,813,800 | — | — |
| 2024-12-19 | $70.92 | $104.66 | 689,800 | — | — |
| 2024-12-18 | $71.38 | $105.34 | 924,500 | — | — |
| 2024-12-17 | $74.15 | $109.43 | 928,700 | — | — |
| 2024-12-16 | $75.08 | $110.80 | 930,300 | — | — |
| 2024-12-13 | $76.10 | $112.30 | 1,003,600 | — | — |
| 2024-12-12 | $75.51 | $111.43 | 817,000 | — | — |
| 2024-12-11 | $75.19 | $110.96 | 1,076,000 | — | — |
| 2024-12-10 | $74.47 | $109.90 | 629,100 | — | — |
| 2024-12-09 | $75.19 | $110.96 | 727,300 | — | — |
| 2024-12-06 | $74.34 | $109.71 | 879,700 | — | — |
| 2024-12-05 | $74.12 | $109.38 | 801,200 | — | — |
| 2024-12-04 | $74.39 | $109.78 | 1,014,300 | — | — |
| 2024-12-03 | $73.36 | $108.26 | 889,900 | — | — |
| 2024-12-02 | $74.58 | $110.06 | 707,600 | — | — |
| 2024-11-29 | $74.61 | $110.10 | 336,700 | — | — |
| 2024-11-27 | $74.70 | $110.24 | 609,700 | — | — |
| 2024-11-26 | $74.69 | $110.22 | 822,100 | — | — |
| 2024-11-25 | $75.77 | $111.82 | 874,100 | — | — |
| 2024-11-22 | $74.64 | $109.37 | 935,100 | — | — |
| 2024-11-21 | $73.70 | $107.99 | 806,000 | — | — |
| 2024-11-20 | $72.61 | $106.39 | 788,200 | — | — |
| 2024-11-19 | $71.32 | $104.50 | 1,144,500 | — | — |
| 2024-11-18 | $73.35 | $107.48 | 835,400 | — | — |
| 2024-11-15 | $73.42 | $107.58 | 1,382,800 | — | — |
| 2024-11-14 | $75.37 | $110.44 | 1,056,000 | — | — |
| 2024-11-13 | $76.80 | $112.53 | 666,600 | — | — |
| 2024-11-12 | $76.40 | $111.95 | 883,900 | — | — |
| 2024-11-11 | $76.25 | $111.73 | 635,200 | — | — |
| 2024-11-08 | $75.74 | $110.98 | 894,500 | — | — |
| 2024-11-07 | $75.80 | $111.07 | 1,649,600 | — | — |
| 2024-11-06 | $76.22 | $111.68 | 2,103,200 | — | — |
| 2024-11-05 | $69.01 | $101.12 | 778,900 | — | — |
| 2024-11-04 | $68.39 | $100.21 | 523,200 | — | — |
| 2024-11-01 | $67.57 | $99.01 | 916,000 | — | — |
| 2024-10-31 | $68.11 | $99.80 | 856,800 | — | — |
| 2024-10-30 | $69.01 | $101.12 | 779,300 | — | — |
| 2024-10-29 | $69.44 | $101.75 | 1,593,500 | — | — |
| 2024-10-28 | $69.14 | $101.31 | 842,700 | — | — |
| 2024-10-25 | $67.68 | $99.17 | 1,126,400 | — | — |
| 2024-10-24 | $68.75 | $100.74 | 1,263,600 | — | — |
| 2024-10-23 | $67.57 | $99.01 | 2,741,900 | — | — |
| 2024-10-22 | $65.70 | $96.27 | 1,465,900 | — | — |
| 2024-10-21 | $65.56 | $96.06 | 1,528,300 | — | — |
| 2024-10-18 | $66.31 | $97.16 | 1,180,500 | — | — |
| 2024-10-17 | $67.22 | $98.49 | 1,430,400 | — | — |
| 2024-10-16 | $68.39 | $100.21 | 785,400 | — | — |
| 2024-10-15 | $67.65 | $99.12 | 667,700 | — | — |
| 2024-10-14 | $67.71 | $99.21 | 716,700 | — | — |
| 2024-10-11 | $67.24 | $98.52 | 567,000 | — | — |
| 2024-10-10 | $66.67 | $97.69 | 1,768,000 | — | — |
| 2024-10-09 | $67.18 | $98.44 | 729,100 | — | — |
| 2024-10-08 | $66.79 | $97.86 | 776,300 | — | — |
| 2024-10-07 | $66.82 | $97.91 | 872,300 | — | — |
| 2024-10-04 | $66.62 | $97.62 | 779,900 | — | — |
| 2024-10-03 | $66.48 | $97.41 | 700,200 | — | — |
| 2024-10-02 | $66.66 | $97.67 | 769,600 | — | — |
| 2024-10-01 | $66.95 | $98.10 | 949,900 | — | — |
| 2024-09-30 | $67.41 | $98.77 | 817,400 | — | — |
| 2024-09-27 | $67.37 | $98.71 | 1,092,000 | — | — |
| 2024-09-26 | $67.37 | $98.71 | 906,600 | — | — |
| 2024-09-25 | $65.96 | $96.65 | 1,307,700 | — | — |
| 2024-09-24 | $67.99 | $99.62 | 2,112,900 | — | — |
| 2024-09-23 | $68.28 | $100.05 | 3,812,100 | — | — |
| 2024-09-20 | $66.80 | $97.88 | 8,226,500 | — | — |
| 2024-09-19 | $66.00 | $96.71 | 1,512,700 | — | — |
| 2024-09-18 | $63.71 | $93.35 | 1,624,300 | — | — |
| 2024-09-17 | $63.86 | $93.57 | 628,600 | — | — |
| 2024-09-16 | $63.26 | $92.69 | 1,082,700 | — | — |
| 2024-09-13 | $63.14 | $92.52 | 620,600 | — | — |
| 2024-09-12 | $62.00 | $90.85 | 685,000 | — | — |
| 2024-09-11 | $62.13 | $91.04 | 954,300 | — | — |
| 2024-09-10 | $62.53 | $91.62 | 789,800 | — | — |
| 2024-09-09 | $61.75 | $90.48 | 1,267,700 | — | — |
| 2024-09-06 | $60.71 | $88.96 | 840,700 | — | — |
| 2024-09-05 | $61.40 | $89.97 | 690,500 | — | — |
| 2024-09-04 | $62.04 | $90.90 | 998,100 | — | — |
| 2024-09-03 | $61.38 | $89.94 | 916,400 | — | — |
| 2024-08-30 | $62.67 | $91.83 | 1,130,200 | — | — |
| 2024-08-29 | $62.83 | $92.06 | 568,900 | — | — |
| 2024-08-28 | $63.03 | $92.36 | 724,100 | — | — |
| 2024-08-27 | $63.57 | $93.15 | 926,400 | — | — |
| 2024-08-26 | $64.44 | $94.42 | 1,133,000 | — | — |
| 2024-08-23 | $63.81 | $93.50 | 947,900 | — | — |
| 2024-08-22 | $62.11 | $90.23 | 727,500 | — | — |
| 2024-08-21 | $62.70 | $91.09 | 615,700 | — | — |
| 2024-08-20 | $60.99 | $88.60 | 672,600 | — | — |
| 2024-08-19 | $61.38 | $89.17 | 610,400 | — | — |
| 2024-08-16 | $61.31 | $89.07 | 663,200 | — | — |
| 2024-08-15 | $61.24 | $88.97 | 1,231,500 | — | — |
| 2024-08-14 | $60.20 | $87.46 | 829,400 | — | — |
| 2024-08-13 | $60.80 | $88.33 | 955,400 | — | — |
| 2024-08-12 | $59.34 | $86.21 | 1,410,600 | — | — |
| 2024-08-09 | $60.32 | $87.63 | 929,100 | — | — |
| 2024-08-08 | $60.86 | $88.41 | 895,100 | — | — |
| 2024-08-07 | $60.29 | $87.59 | 936,900 | — | — |
| 2024-08-06 | $61.35 | $89.13 | 1,638,500 | — | — |
| 2024-08-05 | $62.40 | $90.65 | 2,614,500 | — | — |
| 2024-08-02 | $63.25 | $91.89 | 2,152,600 | — | — |
| 2024-08-01 | $62.76 | $91.17 | 2,025,300 | — | — |
| 2024-07-31 | $64.19 | $93.25 | 958,800 | — | — |
| 2024-07-30 | $64.14 | $93.18 | 1,351,200 | — | — |
| 2024-07-29 | $63.41 | $92.12 | 1,655,700 | — | — |
| 2024-07-26 | $62.31 | $90.52 | 2,117,300 | — | — |
| 2024-07-25 | $59.92 | $87.05 | 3,491,500 | — | — |
| 2024-07-24 | $64.82 | $94.17 | 1,083,600 | — | — |
| 2024-07-23 | $64.92 | $94.31 | 1,200,000 | — | — |
| 2024-07-22 | $65.94 | $95.79 | 989,800 | — | — |
| 2024-07-19 | $65.91 | $95.75 | 1,159,900 | — | — |
| 2024-07-18 | $66.67 | $96.86 | 1,270,400 | — | — |
| 2024-07-17 | $67.40 | $97.92 | 1,642,300 | — | — |
| 2024-07-16 | $66.03 | $95.93 | 1,105,000 | — | — |
| 2024-07-15 | $63.89 | $92.82 | 967,000 | — | — |
| 2024-07-12 | $63.62 | $92.42 | 1,083,400 | — | — |
| 2024-07-11 | $62.75 | $91.16 | 1,228,200 | — | — |
| 2024-07-10 | $61.31 | $89.07 | 1,268,000 | — | — |
| 2024-07-09 | $60.88 | $88.44 | 2,149,700 | — | — |
| 2024-07-08 | $64.29 | $93.40 | 1,066,400 | — | — |
| 2024-07-05 | $63.26 | $91.90 | 1,605,700 | — | — |
| 2024-07-03 | $63.66 | $92.48 | 554,500 | — | — |
| 2024-07-02 | $64.02 | $93.01 | 858,300 | — | — |
| 2024-07-01 | $63.65 | $92.47 | 870,100 | — | — |
| 2024-06-28 | $63.98 | $92.95 | 1,890,400 | — | — |
| 2024-06-27 | $63.48 | $92.22 | 1,720,600 | — | — |
| 2024-06-26 | $63.13 | $91.71 | 1,834,400 | — | — |
| 2024-06-25 | $64.43 | $93.60 | 1,602,300 | — | — |
| 2024-06-24 | $65.28 | $94.84 | 1,576,100 | — | — |
| 2024-06-21 | $65.05 | $94.50 | 29,354,100 | — | — |
| 2024-06-20 | $63.69 | $92.53 | 1,764,500 | — | — |
| 2024-06-18 | $63.82 | $92.71 | 1,464,900 | — | — |
| 2024-06-17 | $63.98 | $92.95 | 1,719,300 | — | — |
| 2024-06-14 | $64.83 | $94.18 | 2,273,100 | — | — |
| 2024-06-13 | $64.25 | $93.34 | 2,060,100 | — | — |
| 2024-06-12 | $63.68 | $92.51 | 1,409,500 | — | — |
| 2024-06-11 | $63.63 | $92.44 | 1,922,300 | — | — |
| 2024-06-10 | $63.16 | $91.76 | 2,296,300 | — | — |
| 2024-06-07 | $62.25 | $90.43 | 1,350,100 | — | — |
| 2024-06-06 | $62.90 | $91.38 | 1,338,500 | — | — |
| 2024-06-05 | $63.22 | $91.84 | 1,217,500 | — | — |
| 2024-06-04 | $63.74 | $92.60 | 1,688,600 | — | — |
| 2024-06-03 | $63.77 | $92.64 | 1,857,100 | — | — |
| 2024-05-31 | $64.23 | $93.31 | 12,424,400 | — | — |
| 2024-05-30 | $64.05 | $93.05 | 1,783,400 | — | — |
| 2024-05-29 | $64.55 | $93.78 | 1,470,500 | — | — |
| 2024-05-28 | $65.52 | $95.18 | 1,625,600 | — | — |
| 2024-05-24 | $66.55 | $96.68 | 1,647,200 | — | — |
| 2024-05-23 | $66.84 | $97.10 | 1,631,200 | — | — |
| 2024-05-22 | $67.41 | $97.16 | 2,094,400 | — | — |
| 2024-05-21 | $68.75 | $99.09 | 1,128,800 | — | — |
| 2024-05-20 | $70.40 | $101.47 | 728,900 | — | — |
| 2024-05-17 | $70.87 | $102.15 | 863,600 | — | — |
| 2024-05-16 | $71.48 | $103.03 | 1,018,300 | — | — |
| 2024-05-15 | $71.16 | $102.57 | 1,267,000 | — | — |
| 2024-05-14 | $71.12 | $102.51 | 720,300 | — | — |
| 2024-05-13 | $71.19 | $102.61 | 677,100 | — | — |
| 2024-05-10 | $70.76 | $101.99 | 749,400 | — | — |
| 2024-05-09 | $70.15 | $101.11 | 817,100 | — | — |
| 2024-05-08 | $70.12 | $101.07 | 897,100 | — | — |
| 2024-05-07 | $69.98 | $100.86 | 758,700 | — | — |
| 2024-05-06 | $70.01 | $100.91 | 757,800 | — | — |
| 2024-05-03 | $70.16 | $101.12 | 806,100 | — | — |
| 2024-05-02 | $69.58 | $100.29 | 1,343,000 | — | — |
| 2024-05-01 | $69.25 | $99.81 | 1,960,900 | — | — |
| 2024-04-30 | $69.14 | $99.65 | 2,075,800 | — | — |
| 2024-04-29 | $70.02 | $100.92 | 3,179,900 | — | — |
| 2024-04-26 | $69.35 | $99.96 | 2,130,700 | — | — |
| 2024-04-25 | $70.60 | $101.76 | 1,331,900 | — | — |
| 2024-04-24 | $71.50 | $103.06 | 1,628,100 | — | — |
| 2024-04-23 | $71.53 | $103.10 | 1,056,300 | — | — |
| 2024-04-22 | $71.50 | $103.06 | 1,354,900 | — | — |
| 2024-04-19 | $70.23 | $101.22 | 1,184,500 | — | — |
| 2024-04-18 | $69.56 | $100.26 | 1,343,600 | — | — |
| 2024-04-17 | $69.31 | $99.90 | 1,199,200 | — | — |
| 2024-04-16 | $70.70 | $101.90 | 1,104,600 | — | — |
| 2024-04-15 | $70.56 | $101.70 | 851,200 | — | — |
| 2024-04-12 | $72.07 | $103.88 | 1,014,000 | — | — |
| 2024-04-11 | $73.16 | $105.45 | 940,300 | — | — |
| 2024-04-10 | $72.97 | $105.17 | 907,600 | — | — |
| 2024-04-09 | $75.89 | $109.38 | 764,600 | — | — |
| 2024-04-08 | $75.59 | $108.95 | 857,800 | — | — |
| 2024-04-05 | $75.30 | $108.53 | 823,600 | — | — |
| 2024-04-04 | $75.41 | $108.69 | 1,079,600 | — | — |
| 2024-04-03 | $75.94 | $109.45 | 1,058,100 | — | — |
| 2024-04-02 | $77.03 | $111.03 | 689,000 | — | — |
| 2024-04-01 | $78.18 | $112.68 | 803,100 | — | — |
| 2024-03-28 | $79.28 | $114.27 | 1,246,500 | — | — |
| 2024-03-27 | $78.18 | $112.68 | 871,900 | — | — |
| 2024-03-26 | $77.43 | $111.60 | 1,085,900 | — | — |
| 2024-03-25 | $78.35 | $112.93 | 1,648,500 | — | — |
| 2024-03-22 | $79.53 | $114.63 | 1,895,800 | — | — |
| 2024-03-21 | $81.08 | $116.86 | 723,000 | — | — |
| 2024-03-20 | $80.19 | $115.58 | 809,200 | — | — |
| 2024-03-19 | $78.58 | $113.26 | 868,200 | — | — |
| 2024-03-18 | $78.45 | $113.07 | 784,500 | — | — |
| 2024-03-15 | $78.85 | $113.65 | 3,315,600 | — | — |
| 2024-03-14 | $78.76 | $113.52 | 873,600 | — | — |
| 2024-03-13 | $80.46 | $115.97 | 891,200 | — | — |
| 2024-03-12 | $80.38 | $115.85 | 883,900 | — | — |
| 2024-03-11 | $80.02 | $115.34 | 972,300 | — | — |
| 2024-03-08 | $81.34 | $117.24 | 961,200 | — | — |
| 2024-03-07 | $80.26 | $115.68 | 930,700 | — | — |
| 2024-03-06 | $79.64 | $114.79 | 887,200 | — | — |
| 2024-03-05 | $78.49 | $113.13 | 1,358,800 | — | — |
| 2024-03-04 | $81.74 | $117.81 | 1,073,200 | — | — |
| 2024-03-01 | $80.76 | $116.40 | 582,200 | — | — |
| 2024-02-29 | $80.40 | $115.88 | 1,680,900 | — | — |
| 2024-02-28 | $80.17 | $115.55 | 784,100 | — | — |
| 2024-02-27 | $80.94 | $116.66 | 697,900 | — | — |
| 2024-02-26 | $80.52 | $116.06 | 623,700 | — | — |
| 2024-02-23 | $80.11 | $115.47 | 622,500 | — | — |
| 2024-02-22 | $79.46 | $114.53 | 817,400 | — | — |
| 2024-02-21 | $80.00 | $114.54 | 811,800 | — | — |
| 2024-02-20 | $80.03 | $114.59 | 821,500 | — | — |
| 2024-02-16 | $80.84 | $115.75 | 626,300 | — | — |
| 2024-02-15 | $82.25 | $117.76 | 633,100 | — | — |
| 2024-02-14 | $80.60 | $115.40 | 959,600 | — | — |
| 2024-02-13 | $79.69 | $114.10 | 1,100,900 | — | — |
| 2024-02-12 | $81.96 | $117.35 | 687,700 | — | — |
| 2024-02-09 | $81.14 | $116.17 | 1,036,500 | — | — |
| 2024-02-08 | $80.55 | $115.33 | 818,400 | — | — |
| 2024-02-07 | $79.48 | $113.80 | 654,500 | — | — |
| 2024-02-06 | $80.10 | $114.69 | 756,600 | — | — |
| 2024-02-05 | $79.74 | $114.17 | 955,800 | — | — |
| 2024-02-02 | $80.86 | $115.77 | 901,500 | — | — |
| 2024-02-01 | $79.97 | $114.50 | 1,350,700 | — | — |
| 2024-01-31 | $79.54 | $113.88 | 2,277,000 | — | — |
| 2024-01-30 | $81.41 | $116.56 | 2,084,100 | — | — |
| 2024-01-29 | $81.22 | $116.29 | 1,126,100 | — | — |
| 2024-01-26 | $81.85 | $117.19 | 792,400 | — | — |
| 2024-01-25 | $81.13 | $116.16 | 980,100 | — | — |
| 2024-01-24 | $81.09 | $116.10 | 1,056,600 | — | — |
| 2024-01-23 | $81.27 | $116.36 | 1,103,500 | — | — |
| 2024-01-22 | $82.06 | $117.49 | 1,130,500 | — | — |
| 2024-01-19 | $80.60 | $115.40 | 1,146,500 | — | — |
| 2024-01-18 | $80.41 | $115.13 | 1,132,700 | — | — |
| 2024-01-17 | $79.92 | $114.43 | 972,400 | — | — |
| 2024-01-16 | $80.49 | $115.24 | 1,381,300 | — | — |
| 2024-01-12 | $80.69 | $115.53 | 778,300 | — | — |
| 2024-01-11 | $80.78 | $115.66 | 1,344,700 | — | — |
| 2024-01-10 | $80.80 | $115.69 | 1,203,100 | — | — |
| 2024-01-09 | $82.04 | $117.46 | 780,100 | — | — |
| 2024-01-08 | $83.25 | $119.20 | 724,200 | — | — |
| 2024-01-05 | $82.90 | $118.69 | 1,404,500 | — | — |
| 2024-01-04 | $83.10 | $118.98 | 1,029,800 | — | — |
| 2024-01-03 | $83.94 | $120.18 | 711,500 | — | — |
| 2024-01-02 | $86.11 | $123.29 | 607,200 | — | — |