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
- 2021-10-20 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 | $92.60 | $94.18 | 113,810 | — | — |
| 2024-12-30 | $90.80 | $92.34 | 200,815 | — | — |
| 2024-12-27 | $75.80 | $77.09 | 57,835 | — | — |
| 2024-12-26 | $76.80 | $78.11 | 46,525 | — | — |
| 2024-12-24 | $74.20 | $75.46 | 30,295 | — | — |
| 2024-12-23 | $70.00 | $71.19 | 52,810 | — | — |
| 2024-12-20 | $70.40 | $71.60 | 78,295 | — | — |
| 2024-12-19 | $67.60 | $68.75 | 86,600 | — | — |
| 2024-12-18 | $67.80 | $68.95 | 82,590 | — | — |
| 2024-12-17 | $71.60 | $72.82 | 114,095 | — | — |
| 2024-12-16 | $70.20 | $71.39 | 60,750 | — | — |
| 2024-12-13 | $69.80 | $70.99 | 68,550 | — | — |
| 2024-12-12 | $67.40 | $68.55 | 67,600 | — | — |
| 2024-12-11 | $71.60 | $72.82 | 64,035 | — | — |
| 2024-12-10 | $71.00 | $72.21 | 66,650 | — | — |
| 2024-12-09 | $67.40 | $68.55 | 54,045 | — | — |
| 2024-12-06 | $67.60 | $68.75 | 51,920 | — | — |
| 2024-12-05 | $65.20 | $66.31 | 70,370 | — | — |
| 2024-12-04 | $67.20 | $68.34 | 65,930 | — | — |
| 2024-12-03 | $67.20 | $68.34 | 91,350 | — | — |
| 2024-12-02 | $69.00 | $70.17 | 70,165 | — | — |
| 2024-11-29 | $71.60 | $72.82 | 55,360 | — | — |
| 2024-11-27 | $69.20 | $70.38 | 88,935 | — | — |
| 2024-11-26 | $71.20 | $72.41 | 98,405 | — | — |
| 2024-11-25 | $72.00 | $73.22 | 99,710 | — | — |
| 2024-11-22 | $70.40 | $71.60 | 70,430 | — | — |
| 2024-11-21 | $72.20 | $73.43 | 68,090 | — | — |
| 2024-11-20 | $72.60 | $73.84 | 40,375 | — | — |
| 2024-11-19 | $72.80 | $74.04 | 61,325 | — | — |
| 2024-11-18 | $67.80 | $68.95 | 70,215 | — | — |
| 2024-11-15 | $70.80 | $72.00 | 113,260 | — | — |
| 2024-11-14 | $71.20 | $72.41 | 44,620 | — | — |
| 2024-11-13 | $75.20 | $76.48 | 109,515 | — | — |
| 2024-11-12 | $78.60 | $79.94 | 55,725 | — | — |
| 2024-11-11 | $77.40 | $78.72 | 58,930 | — | — |
| 2024-11-08 | $71.50 | $72.72 | 59,565 | — | — |
| 2024-11-07 | $74.80 | $76.07 | 123,220 | — | — |
| 2024-11-06 | $82.20 | $83.60 | 78,595 | — | — |
| 2024-11-05 | $80.20 | $81.56 | 56,450 | — | — |
| 2024-11-04 | $79.80 | $81.16 | 50,290 | — | — |
| 2024-11-01 | $82.60 | $84.01 | 39,910 | — | — |
| 2024-10-31 | $81.40 | $82.78 | 43,970 | — | — |
| 2024-10-30 | $82.40 | $83.80 | 36,915 | — | — |
| 2024-10-29 | $81.40 | $82.78 | 28,345 | — | — |
| 2024-10-28 | $79.00 | $80.34 | 41,115 | — | — |
| 2024-10-25 | $78.40 | $79.73 | 28,230 | — | — |
| 2024-10-24 | $78.80 | $80.14 | 43,630 | — | — |
| 2024-10-23 | $77.40 | $78.72 | 26,050 | — | — |
| 2024-10-22 | $79.00 | $80.34 | 49,605 | — | — |
| 2024-10-21 | $78.00 | $79.33 | 42,055 | — | — |
| 2024-10-18 | $82.80 | $84.21 | 27,205 | — | — |
| 2024-10-17 | $82.00 | $83.39 | 24,730 | — | — |
| 2024-10-16 | $80.40 | $81.77 | 30,720 | — | — |
| 2024-10-15 | $79.40 | $80.75 | 49,075 | — | — |
| 2024-10-14 | $77.60 | $78.92 | 27,085 | — | — |
| 2024-10-11 | $78.00 | $79.33 | 38,955 | — | — |
| 2024-10-10 | $75.40 | $76.68 | 40,560 | — | — |
| 2024-10-09 | $74.80 | $76.07 | 63,340 | — | — |
| 2024-10-08 | $71.40 | $72.61 | 78,455 | — | — |
| 2024-10-07 | $70.80 | $72.00 | 52,920 | — | — |
| 2024-10-04 | $71.00 | $72.21 | 44,995 | — | — |
| 2024-10-03 | $67.20 | $68.34 | 50,490 | — | — |
| 2024-10-02 | $71.60 | $72.82 | 86,850 | — | — |
| 2024-10-01 | $77.20 | $78.51 | 104,255 | — | — |
| 2024-09-30 | $74.00 | $75.26 | 44,620 | — | — |
| 2024-09-27 | $71.80 | $73.02 | 37,345 | — | — |
| 2024-09-26 | $71.60 | $72.82 | 63,790 | — | — |
| 2024-09-25 | $73.20 | $74.45 | 48,135 | — | — |
| 2024-09-24 | $75.80 | $77.09 | 46,575 | — | — |
| 2024-09-23 | $72.20 | $73.43 | 46,705 | — | — |
| 2024-09-20 | $73.80 | $75.06 | 171,825 | — | — |
| 2024-09-19 | $77.20 | $78.51 | 57,990 | — | — |
| 2024-09-18 | $82.20 | $83.60 | 76,170 | — | — |
| 2024-09-17 | $83.60 | $85.02 | 62,850 | — | — |
| 2024-09-16 | $81.40 | $82.78 | 66,105 | — | — |
| 2024-09-13 | $79.60 | $80.95 | 46,455 | — | — |
| 2024-09-12 | $79.20 | $80.55 | 79,895 | — | — |
| 2024-09-11 | $81.50 | $82.89 | 69,750 | — | — |
| 2024-09-10 | $84.10 | $85.53 | 157,975 | — | — |
| 2024-09-09 | $94.80 | $96.41 | 79,845 | — | — |
| 2024-09-06 | $92.40 | $93.97 | 36,860 | — | — |
| 2024-09-05 | $93.00 | $94.58 | 47,255 | — | — |
| 2024-09-04 | $92.60 | $94.18 | 38,405 | — | — |
| 2024-09-03 | $92.00 | $93.57 | 34,645 | — | — |
| 2024-08-30 | $93.00 | $94.58 | 43,905 | — | — |
| 2024-08-29 | $93.40 | $94.99 | 38,820 | — | — |
| 2024-08-28 | $91.20 | $92.75 | 36,125 | — | — |
| 2024-08-27 | $93.20 | $94.79 | 34,200 | — | — |
| 2024-08-26 | $93.40 | $94.99 | 42,075 | — | — |
| 2024-08-23 | $94.00 | $95.60 | 45,795 | — | — |
| 2024-08-22 | $87.80 | $89.29 | 35,030 | — | — |
| 2024-08-21 | $89.00 | $90.51 | 87,645 | — | — |
| 2024-08-20 | $91.00 | $92.55 | 70,175 | — | — |
| 2024-08-19 | $89.20 | $90.72 | 142,370 | — | — |
| 2024-08-16 | $86.20 | $87.67 | 110,255 | — | — |
| 2024-08-15 | $79.40 | $80.75 | 90,130 | — | — |
| 2024-08-14 | $73.40 | $74.65 | 123,400 | — | — |
| 2024-08-13 | $77.40 | $78.72 | 166,670 | — | — |
| 2024-08-12 | $75.20 | $76.48 | 94,125 | — | — |
| 2024-08-09 | $73.20 | $74.45 | 89,015 | — | — |
| 2024-08-08 | $77.00 | $78.31 | 144,920 | — | — |
| 2024-08-07 | $74.40 | $75.67 | 174,370 | — | — |
| 2024-08-06 | $85.80 | $87.26 | 192,900 | — | — |
| 2024-08-05 | $84.00 | $85.43 | 107,225 | — | — |
| 2024-08-02 | $87.60 | $89.09 | 117,280 | — | — |
| 2024-08-01 | $92.40 | $93.97 | 129,630 | — | — |
| 2024-07-31 | $97.60 | $99.26 | 53,825 | — | — |
| 2024-07-30 | $98.00 | $99.67 | 58,975 | — | — |
| 2024-07-29 | $99.60 | $101.29 | 52,010 | — | — |
| 2024-07-26 | $101.80 | $103.53 | 53,295 | — | — |
| 2024-07-25 | $96.20 | $97.84 | 132,225 | — | — |
| 2024-07-24 | $99.60 | $101.29 | 56,290 | — | — |
| 2024-07-23 | $106.20 | $108.01 | 35,660 | — | — |
| 2024-07-22 | $107.60 | $109.43 | 42,975 | — | — |
| 2024-07-19 | $105.60 | $107.40 | 46,030 | — | — |
| 2024-07-18 | $107.20 | $109.02 | 51,110 | — | — |
| 2024-07-17 | $109.00 | $110.85 | 52,695 | — | — |
| 2024-07-16 | $113.60 | $115.53 | 73,325 | — | — |
| 2024-07-15 | $109.00 | $110.85 | 49,765 | — | — |
| 2024-07-12 | $108.80 | $110.65 | 35,865 | — | — |
| 2024-07-11 | $111.20 | $113.09 | 48,685 | — | — |
| 2024-07-10 | $108.80 | $110.65 | 67,310 | — | — |
| 2024-07-09 | $109.80 | $111.67 | 48,750 | — | — |
| 2024-07-08 | $108.20 | $110.04 | 49,550 | — | — |
| 2024-07-05 | $106.80 | $108.62 | 31,735 | — | — |
| 2024-07-03 | $107.40 | $109.23 | 28,990 | — | — |
| 2024-07-02 | $106.00 | $107.80 | 50,605 | — | — |
| 2024-07-01 | $106.00 | $107.80 | 108,675 | — | — |
| 2024-06-28 | $115.00 | $116.96 | 192,625 | — | — |
| 2024-06-27 | $109.40 | $111.26 | 54,090 | — | — |
| 2024-06-26 | $110.40 | $112.28 | 50,215 | — | — |
| 2024-06-25 | $108.00 | $109.84 | 38,580 | — | — |
| 2024-06-24 | $107.40 | $109.23 | 46,145 | — | — |
| 2024-06-21 | $107.40 | $109.23 | 48,930 | — | — |
| 2024-06-20 | $105.60 | $107.40 | 30,050 | — | — |
| 2024-06-18 | $104.40 | $106.18 | 36,445 | — | — |
| 2024-06-17 | $108.60 | $110.45 | 34,950 | — | — |
| 2024-06-14 | $103.40 | $105.16 | 38,010 | — | — |
| 2024-06-13 | $105.00 | $106.79 | 38,375 | — | — |
| 2024-06-12 | $107.20 | $109.02 | 45,070 | — | — |
| 2024-06-11 | $108.00 | $109.84 | 44,910 | — | — |
| 2024-06-10 | $105.60 | $107.40 | 34,375 | — | — |
| 2024-06-07 | $104.40 | $106.18 | 37,475 | — | — |
| 2024-06-06 | $105.20 | $106.99 | 30,995 | — | — |
| 2024-06-05 | $104.40 | $106.18 | 42,455 | — | — |
| 2024-06-04 | $104.80 | $106.58 | 43,690 | — | — |
| 2024-06-03 | $104.40 | $106.18 | 60,770 | — | — |
| 2024-05-31 | $101.00 | $102.72 | 51,455 | — | — |
| 2024-05-30 | $97.00 | $98.65 | 92,550 | — | — |
| 2024-05-29 | $96.00 | $97.63 | 130,915 | — | — |
| 2024-05-28 | $97.20 | $98.85 | 84,645 | — | — |
| 2024-05-24 | $105.00 | $106.79 | 56,930 | — | — |
| 2024-05-23 | $102.40 | $104.14 | 112,615 | — | — |
| 2024-05-22 | $102.00 | $103.74 | 56,470 | — | — |
| 2024-05-21 | $100.20 | $101.90 | 102,870 | — | — |
| 2024-05-20 | $102.20 | $103.94 | 80,395 | — | — |
| 2024-05-17 | $103.40 | $105.16 | 51,160 | — | — |
| 2024-05-16 | $105.20 | $106.99 | 73,690 | — | — |
| 2024-05-15 | $103.40 | $105.16 | 68,770 | — | — |
| 2024-05-14 | $104.40 | $106.18 | 59,050 | — | — |
| 2024-05-13 | $108.80 | $110.65 | 64,250 | — | — |
| 2024-05-10 | $110.00 | $111.87 | 57,015 | — | — |
| 2024-05-09 | $109.00 | $110.85 | 39,775 | — | — |
| 2024-05-08 | $107.00 | $108.82 | 92,545 | — | — |
| 2024-05-07 | $108.20 | $110.04 | 125,420 | — | — |
| 2024-05-06 | $109.80 | $111.67 | 48,490 | — | — |
| 2024-05-03 | $109.80 | $111.67 | 52,795 | — | — |
| 2024-05-02 | $107.60 | $109.43 | 52,030 | — | — |
| 2024-05-01 | $103.80 | $105.57 | 59,765 | — | — |
| 2024-04-30 | $105.20 | $106.99 | 73,665 | — | — |
| 2024-04-29 | $112.00 | $113.91 | 83,295 | — | — |
| 2024-04-26 | $118.40 | $120.41 | 46,975 | — | — |
| 2024-04-25 | $118.60 | $120.62 | 50,620 | — | — |
| 2024-04-24 | $117.80 | $119.80 | 62,665 | — | — |
| 2024-04-23 | $116.60 | $118.58 | 69,250 | — | — |
| 2024-04-22 | $118.20 | $120.21 | 57,965 | — | — |
| 2024-04-19 | $117.80 | $119.80 | 54,885 | — | — |
| 2024-04-18 | $117.20 | $119.19 | 78,545 | — | — |
| 2024-04-17 | $111.80 | $113.70 | 44,435 | — | — |
| 2024-04-16 | $109.80 | $111.67 | 46,555 | — | — |
| 2024-04-15 | $111.00 | $112.89 | 44,620 | — | — |
| 2024-04-12 | $113.80 | $115.74 | 79,700 | — | — |
| 2024-04-11 | $115.80 | $117.77 | 58,795 | — | — |
| 2024-04-10 | $114.40 | $116.35 | 40,750 | — | — |
| 2024-04-09 | $118.00 | $120.01 | 58,790 | — | — |
| 2024-04-08 | $115.40 | $117.36 | 49,685 | — | — |
| 2024-04-05 | $113.40 | $115.33 | 68,270 | — | — |
| 2024-04-04 | $113.60 | $115.53 | 70,555 | — | — |
| 2024-04-03 | $114.80 | $116.75 | 65,455 | — | — |
| 2024-04-02 | $114.60 | $116.55 | 94,590 | — | — |
| 2024-04-01 | $120.40 | $122.45 | 101,610 | — | — |
| 2024-03-28 | $119.80 | $121.84 | 113,195 | — | — |
| 2024-03-27 | $116.80 | $118.79 | 90,730 | — | — |
| 2024-03-26 | $113.60 | $115.53 | 75,895 | — | — |
| 2024-03-25 | $111.20 | $113.09 | 65,020 | — | — |
| 2024-03-22 | $109.80 | $111.67 | 44,135 | — | — |
| 2024-03-21 | $112.20 | $114.11 | 42,780 | — | — |
| 2024-03-20 | $111.40 | $113.30 | 53,475 | — | — |
| 2024-03-19 | $108.20 | $110.04 | 44,165 | — | — |
| 2024-03-18 | $110.00 | $111.87 | 81,595 | — | — |
| 2024-03-15 | $116.80 | $118.79 | 448,415 | — | — |
| 2024-03-14 | $118.40 | $120.41 | 72,120 | — | — |
| 2024-03-13 | $119.20 | $121.23 | 115,700 | — | — |
| 2024-03-12 | $115.40 | $117.36 | 70,405 | — | — |
| 2024-03-11 | $115.60 | $117.57 | 119,865 | — | — |
| 2024-03-08 | $111.80 | $113.70 | 71,725 | — | — |
| 2024-03-07 | $109.60 | $111.46 | 136,150 | — | — |
| 2024-03-06 | $103.20 | $104.96 | 120,160 | — | — |
| 2024-03-05 | $107.00 | $108.82 | 305,525 | — | — |
| 2024-03-04 | $119.40 | $121.43 | 198,950 | — | — |
| 2024-03-01 | $122.20 | $124.28 | 63,155 | — | — |
| 2024-02-29 | $120.40 | $122.45 | 79,380 | — | — |
| 2024-02-28 | $120.60 | $122.65 | 93,355 | — | — |
| 2024-02-27 | $121.20 | $123.26 | 52,610 | — | — |
| 2024-02-26 | $118.60 | $120.62 | 46,955 | — | — |
| 2024-02-23 | $122.00 | $124.08 | 60,790 | — | — |
| 2024-02-22 | $119.00 | $121.02 | 60,740 | — | — |
| 2024-02-21 | $120.20 | $122.24 | 73,535 | — | — |
| 2024-02-20 | $125.60 | $127.74 | 93,065 | — | — |
| 2024-02-16 | $123.00 | $125.09 | 44,895 | — | — |
| 2024-02-15 | $123.80 | $125.91 | 46,035 | — | — |
| 2024-02-14 | $120.40 | $122.45 | 58,140 | — | — |
| 2024-02-13 | $118.20 | $120.21 | 62,645 | — | — |
| 2024-02-12 | $120.80 | $122.86 | 69,940 | — | — |
| 2024-02-09 | $117.60 | $119.60 | 136,605 | — | — |
| 2024-02-08 | $110.60 | $112.48 | 57,445 | — | — |
| 2024-02-07 | $109.80 | $111.67 | 37,785 | — | — |
| 2024-02-06 | $111.80 | $113.70 | 41,540 | — | — |
| 2024-02-05 | $109.20 | $111.06 | 64,675 | — | — |
| 2024-02-02 | $114.20 | $116.14 | 60,235 | — | — |
| 2024-02-01 | $114.60 | $116.55 | 55,280 | — | — |
| 2024-01-31 | $114.80 | $116.75 | 48,290 | — | — |
| 2024-01-30 | $117.20 | $119.19 | 39,485 | — | — |
| 2024-01-29 | $120.00 | $122.04 | 57,600 | — | — |
| 2024-01-26 | $118.40 | $120.41 | 43,625 | — | — |
| 2024-01-25 | $119.00 | $121.02 | 40,175 | — | — |
| 2024-01-24 | $117.00 | $118.99 | 46,885 | — | — |
| 2024-01-23 | $121.00 | $123.06 | 64,135 | — | — |
| 2024-01-22 | $121.40 | $123.47 | 96,595 | — | — |
| 2024-01-19 | $114.60 | $116.55 | 72,515 | — | — |
| 2024-01-18 | $116.00 | $117.97 | 46,645 | — | — |
| 2024-01-17 | $115.40 | $117.36 | 45,740 | — | — |
| 2024-01-16 | $117.40 | $119.40 | 71,870 | — | — |
| 2024-01-12 | $120.40 | $122.45 | 74,285 | — | — |
| 2024-01-11 | $120.60 | $122.65 | 72,880 | — | — |
| 2024-01-10 | $124.60 | $126.72 | 79,640 | — | — |
| 2024-01-09 | $122.20 | $124.28 | 57,645 | — | — |
| 2024-01-08 | $125.20 | $127.33 | 54,260 | — | — |
| 2024-01-05 | $122.40 | $124.48 | 71,940 | — | — |
| 2024-01-04 | $124.20 | $126.31 | 112,135 | — | — |
| 2024-01-03 | $127.00 | $129.16 | 137,935 | — | — |
| 2024-01-02 | $123.40 | $125.50 | 78,830 | — | — |