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
- 2003-12-18 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 | $56.69 | $61.05 | 1,367,000 | — | — |
| 2024-12-30 | $56.98 | $61.37 | 2,271,500 | — | — |
| 2024-12-27 | $55.03 | $59.27 | 669,800 | — | — |
| 2024-12-26 | $55.83 | $60.13 | 765,200 | — | — |
| 2024-12-24 | $56.01 | $60.32 | 254,300 | — | — |
| 2024-12-23 | $55.53 | $59.80 | 1,038,000 | — | — |
| 2024-12-20 | $55.44 | $59.71 | 3,346,300 | — | — |
| 2024-12-19 | $55.03 | $59.27 | 1,884,600 | — | — |
| 2024-12-18 | $55.07 | $59.31 | 1,804,500 | — | — |
| 2024-12-17 | $56.95 | $61.33 | 1,446,900 | — | — |
| 2024-12-16 | $57.18 | $61.58 | 1,168,900 | — | — |
| 2024-12-13 | $57.86 | $62.31 | 1,703,700 | — | — |
| 2024-12-12 | $56.71 | $61.08 | 1,839,900 | — | — |
| 2024-12-11 | $55.47 | $59.74 | 1,248,400 | — | — |
| 2024-12-10 | $55.28 | $59.54 | 1,681,300 | — | — |
| 2024-12-09 | $55.47 | $59.74 | 1,808,500 | — | — |
| 2024-12-06 | $55.01 | $59.24 | 1,063,900 | — | — |
| 2024-12-05 | $55.23 | $59.48 | 1,207,500 | — | — |
| 2024-12-04 | $56.00 | $60.31 | 938,500 | — | — |
| 2024-12-03 | $56.24 | $60.57 | 1,735,300 | — | — |
| 2024-12-02 | $56.12 | $60.44 | 1,973,100 | — | — |
| 2024-11-29 | $55.98 | $60.29 | 887,300 | — | — |
| 2024-11-27 | $55.81 | $60.11 | 1,259,500 | — | — |
| 2024-11-26 | $56.03 | $60.34 | 1,899,400 | — | — |
| 2024-11-25 | $57.86 | $62.31 | 2,034,100 | — | — |
| 2024-11-22 | $54.74 | $58.95 | 1,640,000 | — | — |
| 2024-11-21 | $54.40 | $58.59 | 955,300 | — | — |
| 2024-11-20 | $53.51 | $57.49 | 1,091,500 | — | — |
| 2024-11-19 | $53.58 | $57.56 | 1,021,100 | — | — |
| 2024-11-18 | $54.25 | $58.28 | 1,189,100 | — | — |
| 2024-11-15 | $54.14 | $58.17 | 1,170,400 | — | — |
| 2024-11-14 | $54.92 | $59.00 | 939,000 | — | — |
| 2024-11-13 | $55.32 | $59.43 | 1,431,400 | — | — |
| 2024-11-12 | $55.68 | $59.82 | 1,368,700 | — | — |
| 2024-11-11 | $55.86 | $60.01 | 1,470,200 | — | — |
| 2024-11-08 | $54.42 | $58.47 | 2,033,600 | — | — |
| 2024-11-07 | $54.00 | $58.02 | 4,021,200 | — | — |
| 2024-11-06 | $49.87 | $53.58 | 2,897,400 | — | — |
| 2024-11-05 | $49.55 | $53.23 | 1,306,200 | — | — |
| 2024-11-04 | $48.37 | $51.97 | 1,534,900 | — | — |
| 2024-11-01 | $47.83 | $51.39 | 1,602,800 | — | — |
| 2024-10-31 | $47.91 | $51.47 | 1,631,400 | — | — |
| 2024-10-30 | $48.85 | $52.48 | 1,103,700 | — | — |
| 2024-10-29 | $49.37 | $53.04 | 1,688,500 | — | — |
| 2024-10-28 | $49.43 | $53.11 | 2,572,700 | — | — |
| 2024-10-25 | $47.66 | $51.20 | 910,100 | — | — |
| 2024-10-24 | $48.06 | $51.63 | 852,400 | — | — |
| 2024-10-23 | $48.14 | $51.72 | 1,066,500 | — | — |
| 2024-10-22 | $48.89 | $52.53 | 1,543,600 | — | — |
| 2024-10-21 | $49.82 | $53.52 | 1,394,600 | — | — |
| 2024-10-18 | $50.62 | $54.38 | 949,100 | — | — |
| 2024-10-17 | $50.42 | $54.17 | 968,500 | — | — |
| 2024-10-16 | $50.68 | $54.45 | 895,100 | — | — |
| 2024-10-15 | $50.47 | $54.22 | 990,900 | — | — |
| 2024-10-14 | $50.61 | $54.37 | 1,158,200 | — | — |
| 2024-10-11 | $50.64 | $54.41 | 1,886,100 | — | — |
| 2024-10-10 | $51.20 | $55.01 | 1,173,000 | — | — |
| 2024-10-09 | $51.56 | $55.39 | 787,800 | — | — |
| 2024-10-08 | $52.01 | $55.88 | 992,900 | — | — |
| 2024-10-07 | $52.24 | $56.12 | 732,400 | — | — |
| 2024-10-04 | $53.02 | $56.96 | 1,606,300 | — | — |
| 2024-10-03 | $53.30 | $57.26 | 1,080,400 | — | — |
| 2024-10-02 | $54.06 | $58.08 | 911,200 | — | — |
| 2024-10-01 | $54.61 | $58.67 | 1,040,400 | — | — |
| 2024-09-30 | $54.60 | $58.66 | 1,412,000 | — | — |
| 2024-09-27 | $54.78 | $58.85 | 1,241,300 | — | — |
| 2024-09-26 | $54.05 | $58.07 | 1,686,400 | — | — |
| 2024-09-25 | $53.69 | $57.68 | 681,400 | — | — |
| 2024-09-24 | $54.00 | $58.02 | 1,161,500 | — | — |
| 2024-09-23 | $54.15 | $58.18 | 1,205,900 | — | — |
| 2024-09-20 | $53.77 | $57.77 | 1,933,900 | — | — |
| 2024-09-19 | $54.69 | $58.76 | 1,237,500 | — | — |
| 2024-09-18 | $52.97 | $56.91 | 865,900 | — | — |
| 2024-09-17 | $52.87 | $56.80 | 1,575,600 | — | — |
| 2024-09-16 | $51.57 | $55.40 | 1,314,600 | — | — |
| 2024-09-13 | $51.43 | $55.25 | 1,829,700 | — | — |
| 2024-09-12 | $49.17 | $52.83 | 779,600 | — | — |
| 2024-09-11 | $48.63 | $52.25 | 1,127,500 | — | — |
| 2024-09-10 | $48.38 | $51.98 | 1,278,100 | — | — |
| 2024-09-09 | $48.80 | $52.43 | 1,065,600 | — | — |
| 2024-09-06 | $49.52 | $53.20 | 826,400 | — | — |
| 2024-09-05 | $50.14 | $53.87 | 890,800 | — | — |
| 2024-09-04 | $50.54 | $54.30 | 1,140,400 | — | — |
| 2024-09-03 | $51.40 | $55.22 | 1,100,100 | — | — |
| 2024-08-30 | $52.43 | $56.33 | 861,500 | — | — |
| 2024-08-29 | $51.77 | $55.62 | 565,700 | — | — |
| 2024-08-28 | $51.39 | $55.21 | 466,100 | — | — |
| 2024-08-27 | $52.00 | $55.87 | 500,800 | — | — |
| 2024-08-26 | $52.49 | $56.39 | 751,500 | — | — |
| 2024-08-23 | $52.69 | $56.61 | 1,210,900 | — | — |
| 2024-08-22 | $51.10 | $54.90 | 728,800 | — | — |
| 2024-08-21 | $51.79 | $55.64 | 695,400 | — | — |
| 2024-08-20 | $50.41 | $54.16 | 740,900 | — | — |
| 2024-08-19 | $50.74 | $54.51 | 1,115,900 | — | — |
| 2024-08-16 | $50.90 | $54.68 | 1,096,400 | — | — |
| 2024-08-15 | $51.60 | $55.44 | 1,460,500 | — | — |
| 2024-08-14 | $50.24 | $53.84 | 817,400 | — | — |
| 2024-08-13 | $50.61 | $54.23 | 2,045,100 | — | — |
| 2024-08-12 | $49.40 | $52.94 | 1,167,600 | — | — |
| 2024-08-09 | $49.87 | $53.44 | 1,071,500 | — | — |
| 2024-08-08 | $49.60 | $53.15 | 2,067,400 | — | — |
| 2024-08-07 | $47.80 | $51.22 | 2,116,900 | — | — |
| 2024-08-06 | $48.23 | $51.68 | 3,528,400 | — | — |
| 2024-08-05 | $48.60 | $52.08 | 2,972,700 | — | — |
| 2024-08-02 | $49.01 | $52.52 | 2,018,400 | — | — |
| 2024-08-01 | $51.01 | $54.66 | 1,655,500 | — | — |
| 2024-07-31 | $52.35 | $56.10 | 1,417,400 | — | — |
| 2024-07-30 | $51.99 | $55.71 | 1,002,600 | — | — |
| 2024-07-29 | $52.10 | $55.83 | 1,338,400 | — | — |
| 2024-07-26 | $52.31 | $56.05 | 1,220,800 | — | — |
| 2024-07-25 | $50.99 | $54.64 | 1,432,900 | — | — |
| 2024-07-24 | $50.20 | $53.79 | 838,500 | — | — |
| 2024-07-23 | $51.67 | $55.37 | 1,179,000 | — | — |
| 2024-07-22 | $51.30 | $54.97 | 1,413,700 | — | — |
| 2024-07-19 | $51.58 | $55.27 | 1,410,300 | — | — |
| 2024-07-18 | $51.98 | $55.70 | 2,673,900 | — | — |
| 2024-07-17 | $53.55 | $57.38 | 2,584,600 | — | — |
| 2024-07-16 | $53.49 | $57.32 | 1,966,200 | — | — |
| 2024-07-15 | $49.70 | $53.26 | 1,540,400 | — | — |
| 2024-07-12 | $49.81 | $53.38 | 2,074,400 | — | — |
| 2024-07-11 | $48.84 | $52.34 | 4,838,100 | — | — |
| 2024-07-10 | $46.67 | $50.01 | 1,406,600 | — | — |
| 2024-07-09 | $45.89 | $49.17 | 1,926,000 | — | — |
| 2024-07-08 | $47.45 | $50.85 | 2,817,100 | — | — |
| 2024-07-05 | $45.22 | $48.46 | 2,757,800 | — | — |
| 2024-07-03 | $46.77 | $50.12 | 1,352,600 | — | — |
| 2024-07-02 | $48.32 | $51.78 | 2,704,000 | — | — |
| 2024-07-01 | $47.21 | $50.59 | 1,800,900 | — | — |
| 2024-06-28 | $47.34 | $50.73 | 6,294,900 | — | — |
| 2024-06-27 | $45.98 | $49.27 | 2,081,700 | — | — |
| 2024-06-26 | $46.20 | $49.51 | 1,673,500 | — | — |
| 2024-06-25 | $46.99 | $50.35 | 1,509,400 | — | — |
| 2024-06-24 | $48.85 | $52.35 | 1,122,400 | — | — |
| 2024-06-21 | $48.59 | $52.07 | 3,213,000 | — | — |
| 2024-06-20 | $48.27 | $51.73 | 1,349,100 | — | — |
| 2024-06-18 | $47.67 | $51.08 | 1,214,900 | — | — |
| 2024-06-17 | $48.21 | $51.66 | 2,339,400 | — | — |
| 2024-06-14 | $48.33 | $51.79 | 1,526,200 | — | — |
| 2024-06-13 | $49.72 | $53.28 | 1,179,800 | — | — |
| 2024-06-12 | $50.07 | $53.65 | 1,681,900 | — | — |
| 2024-06-11 | $48.42 | $51.89 | 1,354,900 | — | — |
| 2024-06-10 | $48.85 | $52.35 | 1,190,400 | — | — |
| 2024-06-07 | $49.04 | $52.55 | 1,011,100 | — | — |
| 2024-06-06 | $49.41 | $52.95 | 1,093,500 | — | — |
| 2024-06-05 | $50.61 | $54.23 | 917,800 | — | — |
| 2024-06-04 | $50.22 | $53.81 | 1,881,300 | — | — |
| 2024-06-03 | $51.21 | $54.88 | 1,112,500 | — | — |
| 2024-05-31 | $51.36 | $55.04 | 1,498,500 | — | — |
| 2024-05-30 | $50.51 | $54.13 | 1,093,000 | — | — |
| 2024-05-29 | $49.78 | $53.34 | 1,399,800 | — | — |
| 2024-05-28 | $49.61 | $53.16 | 1,135,500 | — | — |
| 2024-05-24 | $49.85 | $53.42 | 913,700 | — | — |
| 2024-05-23 | $49.54 | $53.09 | 1,427,100 | — | — |
| 2024-05-22 | $50.98 | $54.63 | 1,576,500 | — | — |
| 2024-05-21 | $52.55 | $56.31 | 708,500 | — | — |
| 2024-05-20 | $52.88 | $56.67 | 674,400 | — | — |
| 2024-05-17 | $53.04 | $56.84 | 1,404,700 | — | — |
| 2024-05-16 | $52.51 | $56.27 | 1,413,200 | — | — |
| 2024-05-15 | $53.99 | $57.85 | 1,989,400 | — | — |
| 2024-05-14 | $53.33 | $57.01 | 1,267,900 | — | — |
| 2024-05-13 | $53.01 | $56.67 | 1,610,900 | — | — |
| 2024-05-10 | $54.43 | $58.18 | 1,774,200 | — | — |
| 2024-05-09 | $53.99 | $57.71 | 1,623,700 | — | — |
| 2024-05-08 | $52.08 | $55.67 | 1,658,600 | — | — |
| 2024-05-07 | $52.07 | $55.66 | 2,992,700 | — | — |
| 2024-05-06 | $50.13 | $53.59 | 2,370,600 | — | — |
| 2024-05-03 | $50.38 | $53.85 | 1,444,100 | — | — |
| 2024-05-02 | $50.42 | $53.90 | 1,504,100 | — | — |
| 2024-05-01 | $50.01 | $53.46 | 1,585,200 | — | — |
| 2024-04-30 | $50.06 | $53.51 | 2,295,700 | — | — |
| 2024-04-29 | $50.98 | $54.50 | 1,056,700 | — | — |
| 2024-04-26 | $49.92 | $53.36 | 804,000 | — | — |
| 2024-04-25 | $49.89 | $53.33 | 1,293,300 | — | — |
| 2024-04-24 | $50.52 | $54.00 | 1,408,300 | — | — |
| 2024-04-23 | $50.31 | $53.78 | 1,439,100 | — | — |
| 2024-04-22 | $49.13 | $52.52 | 1,639,700 | — | — |
| 2024-04-19 | $48.76 | $52.12 | 1,478,400 | — | — |
| 2024-04-18 | $49.54 | $52.96 | 1,356,200 | — | — |
| 2024-04-17 | $49.29 | $52.69 | 1,186,900 | — | — |
| 2024-04-16 | $49.94 | $53.38 | 1,670,800 | — | — |
| 2024-04-15 | $50.02 | $53.47 | 1,775,200 | — | — |
| 2024-04-12 | $50.19 | $53.65 | 2,197,100 | — | — |
| 2024-04-11 | $51.37 | $54.91 | 1,280,300 | — | — |
| 2024-04-10 | $52.02 | $55.61 | 2,512,400 | — | — |
| 2024-04-09 | $53.59 | $57.29 | 1,421,500 | — | — |
| 2024-04-08 | $53.62 | $57.32 | 1,975,400 | — | — |
| 2024-04-05 | $53.70 | $57.40 | 1,713,200 | — | — |
| 2024-04-04 | $52.85 | $56.49 | 1,148,100 | — | — |
| 2024-04-03 | $53.46 | $57.15 | 1,698,000 | — | — |
| 2024-04-02 | $53.94 | $57.66 | 1,817,600 | — | — |
| 2024-04-01 | $55.51 | $59.34 | 1,982,600 | — | — |
| 2024-03-28 | $56.82 | $60.74 | 1,465,200 | — | — |
| 2024-03-27 | $56.23 | $60.11 | 1,312,900 | — | — |
| 2024-03-26 | $56.07 | $59.94 | 1,260,500 | — | — |
| 2024-03-25 | $55.59 | $59.42 | 1,830,800 | — | — |
| 2024-03-22 | $54.89 | $58.68 | 1,758,700 | — | — |
| 2024-03-21 | $56.09 | $59.96 | 1,280,500 | — | — |
| 2024-03-20 | $54.07 | $57.80 | 1,530,500 | — | — |
| 2024-03-19 | $53.26 | $56.93 | 1,207,300 | — | — |
| 2024-03-18 | $52.59 | $56.22 | 958,500 | — | — |
| 2024-03-15 | $53.01 | $56.67 | 2,462,600 | — | — |
| 2024-03-14 | $54.47 | $58.23 | 1,680,300 | — | — |
| 2024-03-13 | $55.76 | $59.61 | 2,620,500 | — | — |
| 2024-03-12 | $54.60 | $58.37 | 975,000 | — | — |
| 2024-03-11 | $53.95 | $57.67 | 1,224,700 | — | — |
| 2024-03-08 | $54.81 | $58.59 | 1,068,400 | — | — |
| 2024-03-07 | $55.34 | $59.16 | 1,398,600 | — | — |
| 2024-03-06 | $54.87 | $58.65 | 827,300 | — | — |
| 2024-03-05 | $53.86 | $57.57 | 1,198,400 | — | — |
| 2024-03-04 | $54.40 | $58.15 | 1,259,200 | — | — |
| 2024-03-01 | $54.75 | $58.53 | 1,967,700 | — | — |
| 2024-02-29 | $54.47 | $58.23 | 1,901,200 | — | — |
| 2024-02-28 | $53.40 | $57.08 | 1,594,400 | — | — |
| 2024-02-27 | $53.87 | $57.59 | 2,159,100 | — | — |
| 2024-02-26 | $51.99 | $55.58 | 1,808,200 | — | — |
| 2024-02-23 | $51.92 | $55.50 | 2,181,300 | — | — |
| 2024-02-22 | $50.72 | $54.22 | 1,796,300 | — | — |
| 2024-02-21 | $49.99 | $53.44 | 1,655,500 | — | — |
| 2024-02-20 | $50.48 | $53.82 | 1,581,300 | — | — |
| 2024-02-16 | $50.70 | $54.06 | 1,620,700 | — | — |
| 2024-02-15 | $50.59 | $53.94 | 3,311,600 | — | — |
| 2024-02-14 | $50.74 | $54.10 | 1,321,900 | — | — |
| 2024-02-13 | $50.13 | $53.45 | 1,745,500 | — | — |
| 2024-02-12 | $52.00 | $55.44 | 2,268,400 | — | — |
| 2024-02-09 | $50.60 | $53.95 | 3,240,500 | — | — |
| 2024-02-08 | $51.88 | $55.32 | 3,483,400 | — | — |
| 2024-02-07 | $51.25 | $54.64 | 3,857,000 | — | — |
| 2024-02-06 | $50.70 | $54.06 | 1,458,400 | — | — |
| 2024-02-05 | $50.57 | $53.92 | 1,554,200 | — | — |
| 2024-02-02 | $50.29 | $53.62 | 1,758,100 | — | — |
| 2024-02-01 | $50.47 | $53.81 | 1,730,200 | — | — |
| 2024-01-31 | $49.89 | $53.19 | 2,382,200 | — | — |
| 2024-01-30 | $51.81 | $55.24 | 1,760,800 | — | — |
| 2024-01-29 | $52.28 | $55.74 | 2,219,500 | — | — |
| 2024-01-26 | $51.78 | $55.21 | 1,563,800 | — | — |
| 2024-01-25 | $50.99 | $54.37 | 1,452,600 | — | — |
| 2024-01-24 | $50.63 | $53.98 | 1,110,100 | — | — |
| 2024-01-23 | $51.12 | $54.50 | 1,175,300 | — | — |
| 2024-01-22 | $51.51 | $54.92 | 1,322,600 | — | — |
| 2024-01-19 | $51.00 | $54.38 | 1,129,800 | — | — |
| 2024-01-18 | $50.61 | $53.96 | 2,074,200 | — | — |
| 2024-01-17 | $49.06 | $52.31 | 1,028,200 | — | — |
| 2024-01-16 | $49.42 | $52.69 | 2,235,500 | — | — |
| 2024-01-12 | $49.99 | $53.30 | 910,400 | — | — |
| 2024-01-11 | $50.81 | $54.17 | 1,814,700 | — | — |
| 2024-01-10 | $51.13 | $54.52 | 1,330,400 | — | — |
| 2024-01-09 | $50.03 | $53.34 | 917,600 | — | — |
| 2024-01-08 | $49.93 | $53.24 | 1,253,300 | — | — |
| 2024-01-05 | $48.66 | $51.88 | 1,370,000 | — | — |
| 2024-01-04 | $47.92 | $51.09 | 1,083,900 | — | — |
| 2024-01-03 | $48.31 | $51.51 | 1,594,300 | — | — |
| 2024-01-02 | $49.64 | $52.93 | 1,914,400 | — | — |