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
- 2002-11-22 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 | $82.40 | $196.31 | 43,700 | — | — |
| 2024-12-30 | $82.13 | $195.67 | 34,200 | — | — |
| 2024-12-27 | $81.96 | $195.26 | 91,400 | — | — |
| 2024-12-26 | $82.30 | $196.07 | 36,200 | — | — |
| 2024-12-24 | $81.88 | $195.07 | 26,000 | — | — |
| 2024-12-23 | $81.27 | $193.62 | 60,600 | — | — |
| 2024-12-20 | $82.12 | $195.65 | 194,100 | — | — |
| 2024-12-19 | $82.10 | $195.60 | 74,600 | — | — |
| 2024-12-18 | $81.90 | $195.12 | 104,500 | — | — |
| 2024-12-17 | $83.38 | $198.65 | 52,000 | — | — |
| 2024-12-16 | $83.65 | $199.29 | 33,900 | — | — |
| 2024-12-13 | $83.71 | $199.43 | 27,400 | — | — |
| 2024-12-12 | $83.52 | $198.98 | 38,400 | — | — |
| 2024-12-11 | $84.61 | $201.58 | 127,600 | — | — |
| 2024-12-10 | $84.02 | $200.17 | 52,500 | — | — |
| 2024-12-09 | $85.20 | $202.98 | 55,800 | — | — |
| 2024-12-06 | $86.27 | $205.53 | 37,600 | — | — |
| 2024-12-05 | $87.13 | $207.58 | 70,200 | — | — |
| 2024-12-04 | $86.09 | $205.10 | 51,100 | — | — |
| 2024-12-03 | $84.88 | $202.22 | 54,400 | — | — |
| 2024-12-02 | $85.54 | $203.79 | 70,600 | — | — |
| 2024-11-29 | $85.84 | $202.36 | 31,900 | — | — |
| 2024-11-27 | $85.22 | $200.90 | 49,300 | — | — |
| 2024-11-26 | $85.98 | $202.69 | 178,500 | — | — |
| 2024-11-25 | $85.89 | $202.48 | 145,400 | — | — |
| 2024-11-22 | $84.86 | $200.05 | 79,700 | — | — |
| 2024-11-21 | $84.77 | $199.84 | 55,000 | — | — |
| 2024-11-20 | $83.66 | $197.23 | 98,500 | — | — |
| 2024-11-19 | $83.98 | $197.98 | 62,400 | — | — |
| 2024-11-18 | $84.83 | $199.98 | 47,600 | — | — |
| 2024-11-15 | $84.86 | $200.05 | 47,500 | — | — |
| 2024-11-14 | $85.02 | $200.43 | 49,000 | — | — |
| 2024-11-13 | $85.84 | $202.36 | 36,800 | — | — |
| 2024-11-12 | $86.65 | $204.27 | 49,100 | — | — |
| 2024-11-11 | $87.20 | $205.57 | 52,900 | — | — |
| 2024-11-08 | $86.36 | $203.59 | 68,800 | — | — |
| 2024-11-07 | $85.41 | $201.35 | 73,100 | — | — |
| 2024-11-06 | $88.30 | $208.16 | 142,300 | — | — |
| 2024-11-05 | $79.77 | $188.05 | 38,400 | — | — |
| 2024-11-04 | $78.29 | $184.57 | 31,600 | — | — |
| 2024-11-01 | $78.13 | $184.19 | 30,500 | — | — |
| 2024-10-31 | $78.27 | $184.52 | 51,100 | — | — |
| 2024-10-30 | $78.81 | $185.79 | 40,900 | — | — |
| 2024-10-29 | $78.74 | $185.63 | 32,600 | — | — |
| 2024-10-28 | $79.19 | $186.69 | 55,100 | — | — |
| 2024-10-25 | $79.06 | $186.38 | 54,500 | — | — |
| 2024-10-24 | $80.30 | $189.30 | 38,100 | — | — |
| 2024-10-23 | $80.13 | $188.90 | 47,600 | — | — |
| 2024-10-22 | $80.12 | $188.88 | 26,400 | — | — |
| 2024-10-21 | $81.96 | $193.22 | 27,900 | — | — |
| 2024-10-18 | $84.26 | $198.64 | 31,600 | — | — |
| 2024-10-17 | $84.29 | $198.71 | 26,700 | — | — |
| 2024-10-16 | $83.87 | $197.72 | 38,700 | — | — |
| 2024-10-15 | $81.27 | $191.59 | 37,600 | — | — |
| 2024-10-14 | $80.71 | $190.27 | 24,000 | — | — |
| 2024-10-11 | $80.98 | $190.91 | 19,700 | — | — |
| 2024-10-10 | $80.11 | $188.86 | 36,700 | — | — |
| 2024-10-09 | $80.35 | $189.42 | 23,600 | — | — |
| 2024-10-08 | $79.62 | $187.70 | 28,100 | — | — |
| 2024-10-07 | $79.52 | $187.47 | 47,400 | — | — |
| 2024-10-04 | $81.73 | $192.68 | 33,500 | — | — |
| 2024-10-03 | $80.25 | $189.19 | 20,800 | — | — |
| 2024-10-02 | $81.07 | $191.12 | 22,300 | — | — |
| 2024-10-01 | $81.57 | $192.30 | 30,200 | — | — |
| 2024-09-30 | $81.78 | $192.79 | 47,300 | — | — |
| 2024-09-27 | $82.05 | $193.43 | 27,800 | — | — |
| 2024-09-26 | $82.15 | $193.67 | 35,500 | — | — |
| 2024-09-25 | $81.55 | $192.25 | 37,200 | — | — |
| 2024-09-24 | $82.06 | $193.45 | 30,700 | — | — |
| 2024-09-23 | $82.77 | $195.13 | 43,100 | — | — |
| 2024-09-20 | $81.08 | $191.14 | 227,200 | — | — |
| 2024-09-19 | $82.10 | $193.55 | 45,700 | — | — |
| 2024-09-18 | $82.61 | $194.75 | 45,800 | — | — |
| 2024-09-17 | $82.81 | $195.22 | 44,900 | — | — |
| 2024-09-16 | $82.36 | $194.16 | 35,700 | — | — |
| 2024-09-13 | $82.67 | $194.89 | 34,900 | — | — |
| 2024-09-12 | $81.67 | $192.53 | 27,800 | — | — |
| 2024-09-11 | $80.63 | $190.08 | 48,900 | — | — |
| 2024-09-10 | $82.41 | $194.28 | 30,600 | — | — |
| 2024-09-09 | $82.80 | $195.20 | 47,100 | — | — |
| 2024-09-06 | $83.55 | $196.97 | 33,300 | — | — |
| 2024-09-05 | $84.35 | $198.85 | 62,200 | — | — |
| 2024-09-04 | $85.84 | $202.36 | 40,800 | — | — |
| 2024-09-03 | $86.00 | $202.74 | 48,600 | — | — |
| 2024-08-30 | $88.55 | $206.63 | 45,200 | — | — |
| 2024-08-29 | $88.81 | $207.24 | 47,500 | — | — |
| 2024-08-28 | $87.63 | $204.48 | 44,200 | — | — |
| 2024-08-27 | $86.03 | $200.75 | 31,400 | — | — |
| 2024-08-26 | $86.01 | $200.70 | 40,500 | — | — |
| 2024-08-23 | $85.83 | $200.28 | 130,500 | — | — |
| 2024-08-22 | $84.11 | $196.27 | 39,700 | — | — |
| 2024-08-21 | $82.97 | $193.61 | 19,900 | — | — |
| 2024-08-20 | $82.09 | $191.56 | 23,000 | — | — |
| 2024-08-19 | $82.70 | $192.98 | 25,700 | — | — |
| 2024-08-16 | $82.53 | $192.58 | 42,500 | — | — |
| 2024-08-15 | $81.31 | $189.74 | 39,900 | — | — |
| 2024-08-14 | $80.04 | $186.77 | 34,700 | — | — |
| 2024-08-13 | $78.96 | $184.25 | 52,700 | — | — |
| 2024-08-12 | $79.08 | $184.53 | 36,700 | — | — |
| 2024-08-09 | $80.42 | $187.66 | 135,600 | — | — |
| 2024-08-08 | $78.84 | $183.97 | 73,900 | — | — |
| 2024-08-07 | $80.01 | $186.70 | 98,500 | — | — |
| 2024-08-06 | $78.28 | $182.67 | 55,000 | — | — |
| 2024-08-05 | $79.92 | $186.49 | 60,200 | — | — |
| 2024-08-02 | $82.21 | $191.84 | 65,600 | — | — |
| 2024-08-01 | $83.25 | $194.26 | 126,400 | — | — |
| 2024-07-31 | $85.55 | $199.63 | 96,700 | — | — |
| 2024-07-30 | $87.08 | $203.20 | 76,500 | — | — |
| 2024-07-29 | $85.75 | $200.10 | 39,200 | — | — |
| 2024-07-26 | $86.82 | $202.59 | 45,700 | — | — |
| 2024-07-25 | $85.93 | $200.52 | 54,600 | — | — |
| 2024-07-24 | $84.85 | $198.00 | 52,600 | — | — |
| 2024-07-23 | $85.65 | $199.86 | 52,300 | — | — |
| 2024-07-22 | $84.13 | $196.32 | 60,800 | — | — |
| 2024-07-19 | $83.42 | $194.66 | 94,100 | — | — |
| 2024-07-18 | $86.75 | $202.43 | 82,200 | — | — |
| 2024-07-17 | $86.58 | $202.03 | 84,700 | — | — |
| 2024-07-16 | $83.11 | $193.94 | 70,100 | — | — |
| 2024-07-15 | $80.88 | $188.73 | 79,400 | — | — |
| 2024-07-12 | $77.96 | $181.92 | 44,300 | — | — |
| 2024-07-11 | $77.70 | $181.31 | 70,600 | — | — |
| 2024-07-10 | $76.30 | $178.05 | 36,000 | — | — |
| 2024-07-09 | $75.43 | $176.02 | 42,200 | — | — |
| 2024-07-08 | $77.01 | $179.70 | 62,000 | — | — |
| 2024-07-05 | $74.93 | $174.85 | 34,900 | — | — |
| 2024-07-03 | $74.85 | $174.66 | 32,000 | — | — |
| 2024-07-02 | $74.92 | $174.83 | 41,000 | — | — |
| 2024-07-01 | $75.27 | $175.64 | 49,300 | — | — |
| 2024-06-28 | $75.03 | $175.08 | 143,600 | — | — |
| 2024-06-27 | $74.79 | $174.52 | 81,000 | — | — |
| 2024-06-26 | $74.50 | $173.85 | 34,500 | — | — |
| 2024-06-25 | $75.56 | $176.32 | 42,700 | — | — |
| 2024-06-24 | $76.46 | $178.42 | 40,200 | — | — |
| 2024-06-21 | $75.98 | $177.30 | 157,300 | — | — |
| 2024-06-20 | $76.37 | $178.21 | 31,600 | — | — |
| 2024-06-18 | $75.62 | $176.46 | 38,400 | — | — |
| 2024-06-17 | $75.85 | $177.00 | 24,100 | — | — |
| 2024-06-14 | $75.16 | $175.39 | 39,700 | — | — |
| 2024-06-13 | $75.77 | $176.81 | 34,000 | — | — |
| 2024-06-12 | $75.51 | $176.20 | 42,300 | — | — |
| 2024-06-11 | $75.94 | $177.21 | 56,700 | — | — |
| 2024-06-10 | $76.41 | $178.30 | 41,500 | — | — |
| 2024-06-07 | $76.82 | $179.26 | 50,500 | — | — |
| 2024-06-06 | $76.58 | $178.70 | 22,100 | — | — |
| 2024-06-05 | $76.07 | $177.51 | 50,200 | — | — |
| 2024-06-04 | $76.31 | $178.07 | 83,300 | — | — |
| 2024-06-03 | $76.26 | $177.95 | 36,100 | — | — |
| 2024-05-31 | $77.35 | $178.40 | 55,100 | — | — |
| 2024-05-30 | $76.88 | $177.31 | 36,400 | — | — |
| 2024-05-29 | $76.76 | $177.04 | 42,700 | — | — |
| 2024-05-28 | $76.92 | $177.40 | 73,700 | — | — |
| 2024-05-24 | $76.67 | $176.83 | 30,800 | — | — |
| 2024-05-23 | $76.80 | $177.13 | 46,000 | — | — |
| 2024-05-22 | $78.54 | $181.14 | 35,400 | — | — |
| 2024-05-21 | $78.94 | $182.06 | 28,700 | — | — |
| 2024-05-20 | $79.33 | $182.96 | 39,800 | — | — |
| 2024-05-17 | $80.26 | $185.11 | 33,100 | — | — |
| 2024-05-16 | $80.97 | $186.74 | 39,900 | — | — |
| 2024-05-15 | $79.62 | $183.63 | 43,000 | — | — |
| 2024-05-14 | $80.36 | $185.34 | 48,300 | — | — |
| 2024-05-13 | $81.69 | $188.41 | 35,100 | — | — |
| 2024-05-10 | $83.07 | $191.59 | 44,200 | — | — |
| 2024-05-09 | $84.35 | $194.54 | 39,500 | — | — |
| 2024-05-08 | $82.28 | $189.77 | 37,100 | — | — |
| 2024-05-07 | $81.15 | $187.16 | 46,800 | — | — |
| 2024-05-06 | $81.00 | $186.81 | 47,600 | — | — |
| 2024-05-03 | $79.40 | $183.12 | 56,400 | — | — |
| 2024-05-02 | $81.00 | $186.81 | 41,200 | — | — |
| 2024-05-01 | $80.25 | $185.08 | 33,300 | — | — |
| 2024-04-30 | $79.57 | $183.52 | 34,500 | — | — |
| 2024-04-29 | $78.86 | $181.88 | 30,400 | — | — |
| 2024-04-26 | $78.82 | $181.79 | 32,100 | — | — |
| 2024-04-25 | $79.05 | $182.32 | 35,400 | — | — |
| 2024-04-24 | $81.69 | $188.41 | 30,700 | — | — |
| 2024-04-23 | $82.06 | $189.26 | 29,200 | — | — |
| 2024-04-22 | $82.44 | $190.14 | 37,100 | — | — |
| 2024-04-19 | $81.98 | $189.07 | 68,200 | — | — |
| 2024-04-18 | $78.87 | $181.90 | 47,300 | — | — |
| 2024-04-17 | $78.22 | $180.40 | 41,100 | — | — |
| 2024-04-16 | $79.74 | $183.91 | 37,900 | — | — |
| 2024-04-15 | $78.93 | $182.04 | 49,500 | — | — |
| 2024-04-12 | $78.10 | $180.13 | 34,900 | — | — |
| 2024-04-11 | $77.40 | $178.51 | 34,700 | — | — |
| 2024-04-10 | $78.45 | $180.93 | 60,100 | — | — |
| 2024-04-09 | $77.31 | $178.30 | 24,900 | — | — |
| 2024-04-08 | $78.07 | $180.06 | 29,500 | — | — |
| 2024-04-05 | $78.10 | $180.13 | 44,900 | — | — |
| 2024-04-04 | $80.27 | $185.13 | 41,000 | — | — |
| 2024-04-03 | $80.63 | $185.96 | 40,700 | — | — |
| 2024-04-02 | $80.98 | $186.77 | 60,700 | — | — |
| 2024-04-01 | $81.07 | $186.98 | 43,100 | — | — |
| 2024-03-28 | $82.19 | $189.56 | 50,800 | — | — |
| 2024-03-27 | $81.77 | $188.59 | 41,800 | — | — |
| 2024-03-26 | $80.46 | $185.57 | 49,600 | — | — |
| 2024-03-25 | $80.52 | $185.71 | 20,400 | — | — |
| 2024-03-22 | $80.51 | $185.68 | 32,600 | — | — |
| 2024-03-21 | $80.86 | $186.49 | 53,200 | — | — |
| 2024-03-20 | $80.82 | $186.40 | 47,800 | — | — |
| 2024-03-19 | $80.22 | $185.02 | 50,000 | — | — |
| 2024-03-18 | $80.40 | $185.43 | 61,100 | — | — |
| 2024-03-15 | $82.43 | $190.11 | 201,500 | — | — |
| 2024-03-14 | $80.24 | $185.06 | 58,600 | — | — |
| 2024-03-13 | $81.38 | $187.69 | 50,000 | — | — |
| 2024-03-12 | $80.20 | $184.97 | 66,200 | — | — |
| 2024-03-11 | $78.96 | $182.11 | 36,000 | — | — |
| 2024-03-08 | $78.78 | $181.69 | 83,500 | — | — |
| 2024-03-07 | $79.01 | $182.22 | 72,500 | — | — |
| 2024-03-06 | $79.78 | $184.00 | 71,000 | — | — |
| 2024-03-05 | $78.57 | $181.21 | 50,600 | — | — |
| 2024-03-04 | $80.26 | $185.11 | 45,200 | — | — |
| 2024-03-01 | $80.04 | $184.60 | 55,800 | — | — |
| 2024-02-29 | $82.16 | $189.49 | 56,100 | — | — |
| 2024-02-28 | $82.17 | $187.44 | 65,100 | — | — |
| 2024-02-27 | $85.61 | $195.28 | 48,100 | — | — |
| 2024-02-26 | $85.42 | $194.85 | 51,900 | — | — |
| 2024-02-23 | $84.97 | $193.82 | 62,100 | — | — |
| 2024-02-22 | $86.95 | $198.34 | 109,600 | — | — |
| 2024-02-21 | $85.75 | $195.60 | 53,100 | — | — |
| 2024-02-20 | $86.42 | $197.13 | 63,400 | — | — |
| 2024-02-16 | $87.16 | $198.82 | 64,700 | — | — |
| 2024-02-15 | $86.81 | $198.02 | 61,500 | — | — |
| 2024-02-14 | $84.73 | $193.28 | 63,000 | — | — |
| 2024-02-13 | $83.25 | $189.90 | 91,700 | — | — |
| 2024-02-12 | $84.97 | $193.82 | 73,100 | — | — |
| 2024-02-09 | $84.45 | $192.64 | 48,800 | — | — |
| 2024-02-08 | $82.30 | $187.73 | 33,400 | — | — |
| 2024-02-07 | $81.07 | $184.93 | 41,800 | — | — |
| 2024-02-06 | $81.95 | $186.94 | 40,900 | — | — |
| 2024-02-05 | $82.77 | $188.81 | 54,100 | — | — |
| 2024-02-02 | $83.24 | $189.88 | 47,400 | — | — |
| 2024-02-01 | $84.61 | $193.00 | 66,400 | — | — |
| 2024-01-31 | $83.31 | $190.04 | 83,900 | — | — |
| 2024-01-30 | $84.90 | $193.66 | 40,200 | — | — |
| 2024-01-29 | $84.63 | $193.05 | 44,000 | — | — |
| 2024-01-26 | $84.08 | $191.79 | 61,100 | — | — |
| 2024-01-25 | $83.74 | $191.02 | 78,100 | — | — |
| 2024-01-24 | $82.27 | $187.66 | 66,600 | — | — |
| 2024-01-23 | $80.23 | $183.01 | 49,400 | — | — |
| 2024-01-22 | $80.54 | $183.72 | 68,900 | — | — |
| 2024-01-19 | $78.99 | $180.18 | 69,500 | — | — |
| 2024-01-18 | $78.64 | $179.38 | 67,600 | — | — |
| 2024-01-17 | $77.72 | $177.29 | 83,000 | — | — |
| 2024-01-16 | $75.77 | $172.84 | 77,100 | — | — |
| 2024-01-12 | $75.82 | $172.95 | 50,300 | — | — |
| 2024-01-11 | $74.30 | $169.48 | 91,200 | — | — |
| 2024-01-10 | $73.34 | $167.29 | 33,600 | — | — |
| 2024-01-09 | $73.67 | $168.05 | 46,600 | — | — |
| 2024-01-08 | $75.55 | $172.34 | 64,100 | — | — |
| 2024-01-05 | $75.35 | $171.88 | 47,400 | — | — |
| 2024-01-04 | $75.91 | $173.16 | 46,400 | — | — |
| 2024-01-03 | $75.94 | $173.23 | 62,900 | — | — |
| 2024-01-02 | $76.94 | $175.51 | 55,700 | — | — |