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
- 2005-06-30 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 | $54.05 | $73.83 | 227,400 | — | — |
| 2024-12-30 | $54.60 | $74.58 | 157,600 | — | — |
| 2024-12-27 | $54.86 | $74.93 | 333,800 | — | — |
| 2024-12-26 | $56.75 | $77.51 | 122,400 | — | — |
| 2024-12-24 | $56.49 | $77.16 | 82,300 | — | — |
| 2024-12-23 | $56.07 | $76.58 | 234,500 | — | — |
| 2024-12-20 | $53.90 | $73.62 | 251,300 | — | — |
| 2024-12-19 | $53.23 | $72.71 | 345,900 | — | — |
| 2024-12-18 | $55.18 | $75.37 | 375,700 | — | — |
| 2024-12-17 | $60.15 | $82.16 | 277,600 | — | — |
| 2024-12-16 | $60.32 | $82.39 | 488,400 | — | — |
| 2024-12-13 | $59.32 | $81.02 | 316,000 | — | — |
| 2024-12-12 | $56.27 | $76.86 | 171,600 | — | — |
| 2024-12-11 | $56.15 | $76.69 | 357,700 | — | — |
| 2024-12-10 | $56.12 | $76.65 | 308,700 | — | — |
| 2024-12-09 | $57.03 | $77.90 | 203,200 | — | — |
| 2024-12-06 | $56.98 | $77.83 | 210,200 | — | — |
| 2024-12-05 | $56.20 | $76.76 | 262,400 | — | — |
| 2024-12-04 | $56.20 | $76.76 | 386,800 | — | — |
| 2024-12-03 | $57.16 | $78.07 | 527,900 | — | — |
| 2024-12-02 | $53.95 | $73.69 | 233,100 | — | — |
| 2024-11-29 | $53.07 | $72.49 | 218,800 | — | — |
| 2024-11-27 | $52.43 | $71.61 | 344,800 | — | — |
| 2024-11-26 | $53.41 | $72.95 | 573,900 | — | — |
| 2024-11-25 | $55.81 | $76.23 | 405,400 | — | — |
| 2024-11-22 | $54.93 | $75.03 | 278,600 | — | — |
| 2024-11-21 | $54.80 | $74.85 | 448,500 | — | — |
| 2024-11-20 | $53.07 | $72.49 | 298,900 | — | — |
| 2024-11-19 | $53.56 | $73.16 | 438,000 | — | — |
| 2024-11-18 | $52.80 | $72.12 | 542,100 | — | — |
| 2024-11-15 | $51.20 | $69.93 | 329,000 | — | — |
| 2024-11-14 | $54.02 | $73.78 | 351,100 | — | — |
| 2024-11-13 | $52.59 | $71.15 | 301,200 | — | — |
| 2024-11-12 | $51.13 | $69.17 | 176,300 | — | — |
| 2024-11-11 | $51.74 | $70.00 | 388,100 | — | — |
| 2024-11-08 | $54.12 | $73.22 | 229,800 | — | — |
| 2024-11-07 | $56.09 | $75.88 | 228,100 | — | — |
| 2024-11-06 | $55.33 | $74.86 | 288,100 | — | — |
| 2024-11-05 | $53.94 | $72.97 | 226,200 | — | — |
| 2024-11-04 | $52.29 | $70.74 | 161,500 | — | — |
| 2024-11-01 | $52.78 | $71.41 | 242,600 | — | — |
| 2024-10-31 | $53.81 | $72.80 | 677,600 | — | — |
| 2024-10-30 | $56.01 | $75.78 | 231,400 | — | — |
| 2024-10-29 | $57.83 | $78.24 | 241,000 | — | — |
| 2024-10-28 | $56.70 | $76.71 | 233,000 | — | — |
| 2024-10-25 | $56.06 | $75.84 | 187,100 | — | — |
| 2024-10-24 | $56.24 | $76.09 | 87,900 | — | — |
| 2024-10-23 | $55.76 | $75.44 | 134,500 | — | — |
| 2024-10-22 | $57.00 | $77.11 | 136,400 | — | — |
| 2024-10-21 | $57.15 | $77.32 | 209,700 | — | — |
| 2024-10-18 | $55.94 | $75.68 | 218,800 | — | — |
| 2024-10-17 | $56.21 | $76.05 | 313,000 | — | — |
| 2024-10-16 | $56.32 | $76.19 | 391,000 | — | — |
| 2024-10-15 | $57.27 | $77.48 | 182,900 | — | — |
| 2024-10-14 | $59.20 | $80.09 | 93,700 | — | — |
| 2024-10-11 | $59.93 | $81.08 | 111,800 | — | — |
| 2024-10-10 | $60.25 | $81.51 | 288,700 | — | — |
| 2024-10-09 | $59.79 | $80.89 | 173,400 | — | — |
| 2024-10-08 | $60.19 | $81.43 | 254,500 | — | — |
| 2024-10-07 | $60.20 | $81.44 | 167,000 | — | — |
| 2024-10-04 | $61.14 | $82.72 | 228,900 | — | — |
| 2024-10-03 | $60.99 | $82.51 | 161,400 | — | — |
| 2024-10-02 | $60.08 | $81.28 | 189,400 | — | — |
| 2024-10-01 | $59.57 | $80.59 | 233,700 | — | — |
| 2024-09-30 | $60.74 | $82.17 | 252,400 | — | — |
| 2024-09-27 | $60.59 | $81.97 | 278,000 | — | — |
| 2024-09-26 | $61.47 | $83.16 | 414,800 | — | — |
| 2024-09-25 | $57.09 | $77.24 | 187,900 | — | — |
| 2024-09-24 | $56.95 | $77.05 | 214,500 | — | — |
| 2024-09-23 | $54.94 | $74.33 | 187,700 | — | — |
| 2024-09-20 | $54.97 | $74.37 | 253,200 | — | — |
| 2024-09-19 | $55.86 | $75.57 | 776,800 | — | — |
| 2024-09-18 | $55.19 | $74.67 | 265,200 | — | — |
| 2024-09-17 | $56.50 | $76.44 | 287,700 | — | — |
| 2024-09-16 | $55.91 | $75.64 | 554,700 | — | — |
| 2024-09-13 | $59.64 | $80.69 | 243,400 | — | — |
| 2024-09-12 | $58.10 | $78.60 | 227,700 | — | — |
| 2024-09-11 | $58.33 | $78.91 | 175,900 | — | — |
| 2024-09-10 | $57.39 | $77.64 | 124,400 | — | — |
| 2024-09-09 | $57.95 | $78.40 | 122,000 | — | — |
| 2024-09-06 | $56.92 | $77.01 | 377,300 | — | — |
| 2024-09-05 | $58.50 | $79.14 | 210,200 | — | — |
| 2024-09-04 | $58.92 | $79.71 | 147,400 | — | — |
| 2024-09-03 | $59.35 | $80.29 | 358,900 | — | — |
| 2024-08-30 | $63.57 | $86.00 | 176,300 | — | — |
| 2024-08-29 | $62.94 | $85.15 | 348,200 | — | — |
| 2024-08-28 | $62.10 | $84.01 | 424,200 | — | — |
| 2024-08-27 | $62.10 | $84.01 | 134,700 | — | — |
| 2024-08-26 | $62.36 | $84.37 | 118,700 | — | — |
| 2024-08-23 | $64.07 | $86.68 | 672,200 | — | — |
| 2024-08-22 | $64.80 | $87.67 | 275,700 | — | — |
| 2024-08-21 | $65.50 | $88.61 | 236,200 | — | — |
| 2024-08-20 | $64.75 | $87.60 | 162,800 | — | — |
| 2024-08-19 | $65.04 | $87.99 | 217,800 | — | — |
| 2024-08-16 | $63.87 | $86.41 | 599,700 | — | — |
| 2024-08-15 | $66.68 | $90.21 | 430,100 | — | — |
| 2024-08-14 | $63.12 | $85.39 | 269,800 | — | — |
| 2024-08-13 | $63.71 | $86.19 | 378,800 | — | — |
| 2024-08-12 | $60.86 | $82.34 | 302,400 | — | — |
| 2024-08-09 | $59.92 | $81.07 | 211,300 | — | — |
| 2024-08-08 | $60.61 | $82.00 | 432,100 | — | — |
| 2024-08-07 | $58.40 | $78.33 | 437,500 | — | — |
| 2024-08-06 | $57.51 | $77.14 | 640,600 | — | — |
| 2024-08-05 | $58.65 | $78.67 | 589,100 | — | — |
| 2024-08-02 | $62.50 | $83.83 | 739,300 | — | — |
| 2024-08-01 | $64.86 | $87.00 | 797,900 | — | — |
| 2024-07-31 | $69.44 | $93.14 | 389,600 | — | — |
| 2024-07-30 | $66.63 | $89.37 | 599,400 | — | — |
| 2024-07-29 | $68.80 | $92.28 | 337,300 | — | — |
| 2024-07-26 | $70.08 | $94.00 | 625,400 | — | — |
| 2024-07-25 | $68.68 | $92.12 | 841,900 | — | — |
| 2024-07-24 | $73.76 | $98.93 | 165,400 | — | — |
| 2024-07-23 | $75.47 | $101.23 | 118,200 | — | — |
| 2024-07-22 | $76.03 | $101.98 | 139,600 | — | — |
| 2024-07-19 | $75.14 | $100.79 | 345,200 | — | — |
| 2024-07-18 | $76.70 | $102.88 | 891,800 | — | — |
| 2024-07-17 | $75.50 | $101.27 | 685,000 | — | — |
| 2024-07-16 | $79.64 | $106.82 | 284,700 | — | — |
| 2024-07-15 | $79.82 | $107.06 | 123,300 | — | — |
| 2024-07-12 | $80.69 | $108.23 | 150,100 | — | — |
| 2024-07-11 | $80.08 | $107.41 | 242,100 | — | — |
| 2024-07-10 | $80.57 | $108.07 | 158,500 | — | — |
| 2024-07-09 | $79.77 | $107.00 | 672,700 | — | — |
| 2024-07-08 | $83.76 | $112.35 | 611,700 | — | — |
| 2024-07-05 | $82.68 | $110.90 | 111,200 | — | — |
| 2024-07-03 | $81.54 | $109.37 | 73,600 | — | — |
| 2024-07-02 | $81.01 | $108.66 | 163,800 | — | — |
| 2024-07-01 | $79.87 | $107.13 | 219,200 | — | — |
| 2024-06-28 | $80.99 | $108.63 | 206,000 | — | — |
| 2024-06-27 | $80.31 | $107.72 | 128,200 | — | — |
| 2024-06-26 | $80.09 | $107.43 | 394,600 | — | — |
| 2024-06-25 | $80.53 | $108.02 | 189,700 | — | — |
| 2024-06-24 | $78.71 | $105.57 | 469,500 | — | — |
| 2024-06-21 | $82.49 | $110.64 | 449,700 | — | — |
| 2024-06-20 | $83.27 | $111.69 | 469,200 | — | — |
| 2024-06-18 | $84.88 | $113.85 | 388,600 | — | — |
| 2024-06-17 | $83.28 | $111.70 | 624,300 | — | — |
| 2024-06-14 | $82.71 | $110.94 | 613,900 | — | — |
| 2024-06-13 | $81.90 | $109.85 | 417,700 | — | — |
| 2024-06-12 | $82.12 | $110.15 | 643,100 | — | — |
| 2024-06-11 | $83.20 | $111.60 | 501,400 | — | — |
| 2024-06-10 | $84.38 | $113.18 | 263,400 | — | — |
| 2024-06-07 | $82.54 | $110.71 | 396,100 | — | — |
| 2024-06-06 | $83.72 | $112.29 | 613,500 | — | — |
| 2024-06-05 | $79.95 | $107.24 | 377,000 | — | — |
| 2024-06-04 | $77.76 | $104.30 | 279,700 | — | — |
| 2024-06-03 | $78.43 | $105.20 | 158,400 | — | — |
| 2024-05-31 | $78.09 | $104.74 | 320,100 | — | — |
| 2024-05-30 | $78.16 | $104.84 | 272,400 | — | — |
| 2024-05-29 | $76.47 | $102.57 | 173,900 | — | — |
| 2024-05-28 | $77.22 | $103.58 | 206,300 | — | — |
| 2024-05-24 | $78.69 | $105.55 | 239,600 | — | — |
| 2024-05-23 | $78.18 | $104.86 | 236,000 | — | — |
| 2024-05-22 | $80.31 | $107.72 | 684,000 | — | — |
| 2024-05-21 | $78.53 | $105.33 | 211,100 | — | — |
| 2024-05-20 | $78.13 | $104.80 | 251,000 | — | — |
| 2024-05-17 | $77.39 | $103.80 | 174,300 | — | — |
| 2024-05-16 | $77.31 | $103.70 | 412,100 | — | — |
| 2024-05-15 | $76.00 | $101.94 | 421,600 | — | — |
| 2024-05-14 | $74.89 | $100.45 | 256,800 | — | — |
| 2024-05-13 | $75.13 | $100.77 | 364,800 | — | — |
| 2024-05-10 | $76.21 | $102.22 | 472,300 | — | — |
| 2024-05-09 | $76.90 | $103.15 | 346,000 | — | — |
| 2024-05-08 | $78.72 | $105.59 | 317,700 | — | — |
| 2024-05-07 | $79.24 | $105.61 | 482,400 | — | — |
| 2024-05-06 | $78.58 | $104.73 | 1,001,600 | — | — |
| 2024-05-03 | $73.96 | $98.58 | 1,200,100 | — | — |
| 2024-05-02 | $73.40 | $97.83 | 422,000 | — | — |
| 2024-05-01 | $71.70 | $95.56 | 361,100 | — | — |
| 2024-04-30 | $73.81 | $98.38 | 193,600 | — | — |
| 2024-04-29 | $75.11 | $100.11 | 326,000 | — | — |
| 2024-04-26 | $73.35 | $97.76 | 158,600 | — | — |
| 2024-04-25 | $72.93 | $97.20 | 382,500 | — | — |
| 2024-04-24 | $73.73 | $98.27 | 157,900 | — | — |
| 2024-04-23 | $72.57 | $96.72 | 138,900 | — | — |
| 2024-04-22 | $72.47 | $96.59 | 140,800 | — | — |
| 2024-04-19 | $71.84 | $95.75 | 401,400 | — | — |
| 2024-04-18 | $73.30 | $97.70 | 260,000 | — | — |
| 2024-04-17 | $74.23 | $98.94 | 347,600 | — | — |
| 2024-04-16 | $73.36 | $97.78 | 347,900 | — | — |
| 2024-04-15 | $73.84 | $98.42 | 392,500 | — | — |
| 2024-04-12 | $75.28 | $100.34 | 360,700 | — | — |
| 2024-04-11 | $77.80 | $103.70 | 472,400 | — | — |
| 2024-04-10 | $79.56 | $106.04 | 332,000 | — | — |
| 2024-04-09 | $80.43 | $107.20 | 492,200 | — | — |
| 2024-04-08 | $82.87 | $110.45 | 640,300 | — | — |
| 2024-04-05 | $80.40 | $107.16 | 250,800 | — | — |
| 2024-04-04 | $79.84 | $106.41 | 276,700 | — | — |
| 2024-04-03 | $80.94 | $107.88 | 309,400 | — | — |
| 2024-04-02 | $79.81 | $106.37 | 320,300 | — | — |
| 2024-04-01 | $79.70 | $106.23 | 508,800 | — | — |
| 2024-03-28 | $76.94 | $102.55 | 235,300 | — | — |
| 2024-03-27 | $76.30 | $101.70 | 138,900 | — | — |
| 2024-03-26 | $75.75 | $100.96 | 176,900 | — | — |
| 2024-03-25 | $76.54 | $102.02 | 222,900 | — | — |
| 2024-03-22 | $77.71 | $103.58 | 273,700 | — | — |
| 2024-03-21 | $78.15 | $104.16 | 1,116,300 | — | — |
| 2024-03-20 | $76.14 | $101.48 | 547,800 | — | — |
| 2024-03-19 | $74.49 | $99.28 | 342,200 | — | — |
| 2024-03-18 | $73.85 | $98.43 | 461,200 | — | — |
| 2024-03-15 | $72.48 | $96.60 | 351,600 | — | — |
| 2024-03-14 | $71.81 | $95.71 | 156,600 | — | — |
| 2024-03-13 | $71.85 | $95.76 | 220,600 | — | — |
| 2024-03-12 | $72.41 | $96.51 | 146,700 | — | — |
| 2024-03-11 | $71.77 | $95.66 | 162,700 | — | — |
| 2024-03-08 | $71.74 | $95.62 | 169,800 | — | — |
| 2024-03-07 | $72.75 | $96.96 | 204,000 | — | — |
| 2024-03-06 | $72.12 | $96.12 | 322,700 | — | — |
| 2024-03-05 | $70.86 | $94.45 | 569,600 | — | — |
| 2024-03-04 | $72.29 | $96.35 | 369,400 | — | — |
| 2024-03-01 | $72.20 | $96.23 | 648,900 | — | — |
| 2024-02-29 | $70.79 | $94.35 | 356,900 | — | — |
| 2024-02-28 | $70.02 | $93.33 | 401,700 | — | — |
| 2024-02-27 | $69.39 | $92.49 | 340,100 | — | — |
| 2024-02-26 | $69.82 | $93.06 | 313,000 | — | — |
| 2024-02-23 | $69.09 | $92.09 | 112,000 | — | — |
| 2024-02-22 | $69.27 | $92.33 | 530,100 | — | — |
| 2024-02-21 | $67.71 | $90.25 | 184,000 | — | — |
| 2024-02-20 | $67.33 | $89.74 | 390,800 | — | — |
| 2024-02-16 | $68.46 | $91.25 | 268,100 | — | — |
| 2024-02-15 | $69.22 | $91.59 | 304,900 | — | — |
| 2024-02-14 | $68.96 | $91.25 | 417,100 | — | — |
| 2024-02-13 | $67.55 | $89.38 | 347,000 | — | — |
| 2024-02-12 | $68.77 | $91.00 | 898,400 | — | — |
| 2024-02-09 | $68.46 | $90.59 | 464,100 | — | — |
| 2024-02-08 | $67.90 | $89.85 | 864,200 | — | — |
| 2024-02-07 | $66.95 | $88.59 | 1,539,500 | — | — |
| 2024-02-06 | $64.93 | $85.92 | 532,900 | — | — |
| 2024-02-05 | $64.33 | $85.12 | 460,200 | — | — |
| 2024-02-02 | $63.89 | $84.54 | 202,200 | — | — |
| 2024-02-01 | $63.54 | $84.08 | 357,600 | — | — |
| 2024-01-31 | $62.98 | $83.34 | 555,000 | — | — |
| 2024-01-30 | $62.54 | $82.75 | 915,800 | — | — |
| 2024-01-29 | $61.15 | $80.91 | 1,343,200 | — | — |
| 2024-01-26 | $62.30 | $82.44 | 615,100 | — | — |
| 2024-01-25 | $63.27 | $83.72 | 746,600 | — | — |
| 2024-01-24 | $64.31 | $85.10 | 618,700 | — | — |
| 2024-01-23 | $64.48 | $85.32 | 166,200 | — | — |
| 2024-01-22 | $64.92 | $85.90 | 288,800 | — | — |
| 2024-01-19 | $64.39 | $85.20 | 402,800 | — | — |
| 2024-01-18 | $63.55 | $84.09 | 392,400 | — | — |
| 2024-01-17 | $63.59 | $84.14 | 1,383,900 | — | — |
| 2024-01-16 | $63.57 | $84.12 | 289,100 | — | — |
| 2024-01-12 | $64.22 | $84.98 | 272,100 | — | — |
| 2024-01-11 | $64.70 | $85.61 | 213,500 | — | — |
| 2024-01-10 | $64.81 | $85.76 | 880,500 | — | — |
| 2024-01-09 | $64.99 | $86.00 | 396,700 | — | — |
| 2024-01-08 | $64.94 | $85.93 | 551,900 | — | — |
| 2024-01-05 | $65.00 | $86.01 | 1,082,600 | — | — |
| 2024-01-04 | $62.48 | $82.67 | 1,031,000 | — | — |
| 2024-01-03 | $59.45 | $78.67 | 323,700 | — | — |
| 2024-01-02 | $59.64 | $78.92 | 390,500 | — | — |