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
- 2005-08-05 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 | $78.45 | $93.40 | 271,200 | — | — |
| 2024-12-30 | $78.55 | $93.35 | 41,600 | — | — |
| 2024-12-27 | $78.88 | $93.74 | 47,500 | — | — |
| 2024-12-26 | $79.76 | $94.79 | 29,500 | — | — |
| 2024-12-24 | $79.58 | $94.57 | 181,100 | — | — |
| 2024-12-23 | $79.29 | $94.23 | 105,100 | — | — |
| 2024-12-20 | $79.50 | $94.48 | 159,500 | — | — |
| 2024-12-19 | $79.79 | $94.82 | 108,900 | — | — |
| 2024-12-18 | $79.55 | $94.54 | 115,100 | — | — |
| 2024-12-17 | $81.14 | $96.43 | 88,000 | — | — |
| 2024-12-16 | $82.08 | $97.55 | 101,400 | — | — |
| 2024-12-13 | $82.61 | $98.17 | 86,300 | — | — |
| 2024-12-12 | $83.23 | $98.91 | 164,600 | — | — |
| 2024-12-11 | $84.55 | $100.48 | 88,700 | — | — |
| 2024-12-10 | $84.52 | $100.44 | 195,900 | — | — |
| 2024-12-09 | $85.39 | $101.48 | 89,700 | — | — |
| 2024-12-06 | $86.53 | $102.83 | 81,100 | — | — |
| 2024-12-05 | $86.98 | $103.37 | 85,100 | — | — |
| 2024-12-04 | $87.50 | $103.99 | 152,900 | — | — |
| 2024-12-03 | $85.83 | $102.00 | 119,400 | — | — |
| 2024-12-02 | $86.75 | $103.09 | 78,900 | — | — |
| 2024-11-29 | $87.02 | $103.42 | 68,500 | — | — |
| 2024-11-27 | $85.71 | $101.86 | 153,400 | — | — |
| 2024-11-26 | $85.88 | $102.06 | 129,000 | — | — |
| 2024-11-25 | $86.92 | $103.30 | 260,000 | — | — |
| 2024-11-22 | $85.97 | $102.17 | 84,700 | — | — |
| 2024-11-21 | $86.03 | $102.24 | 109,100 | — | — |
| 2024-11-20 | $84.13 | $99.98 | 147,000 | — | — |
| 2024-11-19 | $83.04 | $98.69 | 138,700 | — | — |
| 2024-11-18 | $82.53 | $98.08 | 170,500 | — | — |
| 2024-11-15 | $82.31 | $97.82 | 185,600 | — | — |
| 2024-11-14 | $82.93 | $98.56 | 202,500 | — | — |
| 2024-11-13 | $82.59 | $98.15 | 374,300 | — | — |
| 2024-11-12 | $82.24 | $97.74 | 122,400 | — | — |
| 2024-11-11 | $82.96 | $98.59 | 226,800 | — | — |
| 2024-11-08 | $80.64 | $95.83 | 165,500 | — | — |
| 2024-11-07 | $84.59 | $100.53 | 210,000 | — | — |
| 2024-11-06 | $84.30 | $100.18 | 108,000 | — | — |
| 2024-11-05 | $83.43 | $99.15 | 48,400 | — | — |
| 2024-11-04 | $82.39 | $97.91 | 56,000 | — | — |
| 2024-11-01 | $81.49 | $96.84 | 51,800 | — | — |
| 2024-10-31 | $81.16 | $96.45 | 81,600 | — | — |
| 2024-10-30 | $82.09 | $97.56 | 42,500 | — | — |
| 2024-10-29 | $82.50 | $98.04 | 59,800 | — | — |
| 2024-10-28 | $82.67 | $98.25 | 93,900 | — | — |
| 2024-10-25 | $81.78 | $97.19 | 60,900 | — | — |
| 2024-10-24 | $81.98 | $97.43 | 68,200 | — | — |
| 2024-10-23 | $82.43 | $97.96 | 58,100 | — | — |
| 2024-10-22 | $81.92 | $97.35 | 100,200 | — | — |
| 2024-10-21 | $84.11 | $99.96 | 112,300 | — | — |
| 2024-10-18 | $83.75 | $99.53 | 240,900 | — | — |
| 2024-10-17 | $82.39 | $97.91 | 125,800 | — | — |
| 2024-10-16 | $82.65 | $98.22 | 195,100 | — | — |
| 2024-10-15 | $83.07 | $98.72 | 203,000 | — | — |
| 2024-10-14 | $84.32 | $100.21 | 48,200 | — | — |
| 2024-10-11 | $84.92 | $100.92 | 179,600 | — | — |
| 2024-10-10 | $82.71 | $98.29 | 93,000 | — | — |
| 2024-10-09 | $82.88 | $98.50 | 202,800 | — | — |
| 2024-10-08 | $82.86 | $98.47 | 68,600 | — | — |
| 2024-10-07 | $82.65 | $98.22 | 54,800 | — | — |
| 2024-10-04 | $82.81 | $98.41 | 210,600 | — | — |
| 2024-10-03 | $82.79 | $98.39 | 116,800 | — | — |
| 2024-10-02 | $80.35 | $95.49 | 172,000 | — | — |
| 2024-10-01 | $80.47 | $95.63 | 139,000 | — | — |
| 2024-09-30 | $80.41 | $95.56 | 84,100 | — | — |
| 2024-09-27 | $80.27 | $95.39 | 458,300 | — | — |
| 2024-09-26 | $80.94 | $96.00 | 83,100 | — | — |
| 2024-09-25 | $80.80 | $95.84 | 70,300 | — | — |
| 2024-09-24 | $81.10 | $96.19 | 65,000 | — | — |
| 2024-09-23 | $79.95 | $94.83 | 78,900 | — | — |
| 2024-09-20 | $80.21 | $95.14 | 893,000 | — | — |
| 2024-09-19 | $81.12 | $96.22 | 189,200 | — | — |
| 2024-09-18 | $78.99 | $93.69 | 161,400 | — | — |
| 2024-09-17 | $79.17 | $93.91 | 173,200 | — | — |
| 2024-09-16 | $79.31 | $94.07 | 91,600 | — | — |
| 2024-09-13 | $77.42 | $91.83 | 279,300 | — | — |
| 2024-09-12 | $78.16 | $92.71 | 115,300 | — | — |
| 2024-09-11 | $77.45 | $91.87 | 209,400 | — | — |
| 2024-09-10 | $76.91 | $91.22 | 366,500 | — | — |
| 2024-09-09 | $78.02 | $92.54 | 84,000 | — | — |
| 2024-09-06 | $77.89 | $92.39 | 102,400 | — | — |
| 2024-09-05 | $79.40 | $94.18 | 108,100 | — | — |
| 2024-09-04 | $79.93 | $94.81 | 110,300 | — | — |
| 2024-09-03 | $81.16 | $96.27 | 122,100 | — | — |
| 2024-08-30 | $81.99 | $97.25 | 259,900 | — | — |
| 2024-08-29 | $82.72 | $98.12 | 183,500 | — | — |
| 2024-08-28 | $82.55 | $97.91 | 145,300 | — | — |
| 2024-08-27 | $83.81 | $99.41 | 190,000 | — | — |
| 2024-08-26 | $84.44 | $100.16 | 59,600 | — | — |
| 2024-08-23 | $84.70 | $100.46 | 92,500 | — | — |
| 2024-08-22 | $84.50 | $100.23 | 97,300 | — | — |
| 2024-08-21 | $84.13 | $99.79 | 63,400 | — | — |
| 2024-08-20 | $82.91 | $98.34 | 41,600 | — | — |
| 2024-08-19 | $82.45 | $97.80 | 30,300 | — | — |
| 2024-08-16 | $82.68 | $98.07 | 85,400 | — | — |
| 2024-08-15 | $82.43 | $97.77 | 53,600 | — | — |
| 2024-08-14 | $81.25 | $96.37 | 83,400 | — | — |
| 2024-08-13 | $80.21 | $95.14 | 89,900 | — | — |
| 2024-08-12 | $78.96 | $93.66 | 111,600 | — | — |
| 2024-08-09 | $79.85 | $94.71 | 123,700 | — | — |
| 2024-08-08 | $81.54 | $96.72 | 229,500 | — | — |
| 2024-08-07 | $83.83 | $99.43 | 112,800 | — | — |
| 2024-08-06 | $84.66 | $100.42 | 87,100 | — | — |
| 2024-08-05 | $83.07 | $98.53 | 84,800 | — | — |
| 2024-08-02 | $84.25 | $99.93 | 248,400 | — | — |
| 2024-08-01 | $87.54 | $103.83 | 113,300 | — | — |
| 2024-07-31 | $87.99 | $104.37 | 105,800 | — | — |
| 2024-07-30 | $85.41 | $101.31 | 58,200 | — | — |
| 2024-07-29 | $85.66 | $101.60 | 58,900 | — | — |
| 2024-07-26 | $86.03 | $102.04 | 76,000 | — | — |
| 2024-07-25 | $85.24 | $101.11 | 78,800 | — | — |
| 2024-07-24 | $86.85 | $103.01 | 74,500 | — | — |
| 2024-07-23 | $87.31 | $103.56 | 53,800 | — | — |
| 2024-07-22 | $86.52 | $102.62 | 58,200 | — | — |
| 2024-07-19 | $85.34 | $101.22 | 49,500 | — | — |
| 2024-07-18 | $86.33 | $102.40 | 99,700 | — | — |
| 2024-07-17 | $85.83 | $101.81 | 81,400 | — | — |
| 2024-07-16 | $87.46 | $103.74 | 159,400 | — | — |
| 2024-07-15 | $85.04 | $100.87 | 93,800 | — | — |
| 2024-07-12 | $85.17 | $101.02 | 112,200 | — | — |
| 2024-07-11 | $85.01 | $100.83 | 123,300 | — | — |
| 2024-07-10 | $85.38 | $101.27 | 39,700 | — | — |
| 2024-07-09 | $83.93 | $99.55 | 34,600 | — | — |
| 2024-07-08 | $84.72 | $100.49 | 45,800 | — | — |
| 2024-07-05 | $84.83 | $100.62 | 116,800 | — | — |
| 2024-07-03 | $85.36 | $101.25 | 72,300 | — | — |
| 2024-07-02 | $82.52 | $97.88 | 173,800 | — | — |
| 2024-07-01 | $81.91 | $97.16 | 80,800 | — | — |
| 2024-06-28 | $83.55 | $99.10 | 40,800 | — | — |
| 2024-06-27 | $84.35 | $99.87 | 74,100 | — | — |
| 2024-06-26 | $83.28 | $98.60 | 70,800 | — | — |
| 2024-06-25 | $83.29 | $98.61 | 62,500 | — | — |
| 2024-06-24 | $83.14 | $98.44 | 193,300 | — | — |
| 2024-06-21 | $81.85 | $96.91 | 171,800 | — | — |
| 2024-06-20 | $80.37 | $95.16 | 146,100 | — | — |
| 2024-06-18 | $82.36 | $97.51 | 49,400 | — | — |
| 2024-06-17 | $82.72 | $97.94 | 104,700 | — | — |
| 2024-06-14 | $82.48 | $97.65 | 67,000 | — | — |
| 2024-06-13 | $82.64 | $97.84 | 44,800 | — | — |
| 2024-06-12 | $82.15 | $97.26 | 81,900 | — | — |
| 2024-06-11 | $80.72 | $95.57 | 150,800 | — | — |
| 2024-06-10 | $80.93 | $95.82 | 156,000 | — | — |
| 2024-06-07 | $82.11 | $97.22 | 104,600 | — | — |
| 2024-06-06 | $82.97 | $98.23 | 147,600 | — | — |
| 2024-06-05 | $83.09 | $98.38 | 160,400 | — | — |
| 2024-06-04 | $81.40 | $96.38 | 108,300 | — | — |
| 2024-06-03 | $80.07 | $94.80 | 130,900 | — | — |
| 2024-05-31 | $80.68 | $95.52 | 298,300 | — | — |
| 2024-05-30 | $78.82 | $93.32 | 97,400 | — | — |
| 2024-05-29 | $78.68 | $93.15 | 96,100 | — | — |
| 2024-05-28 | $80.81 | $95.68 | 112,300 | — | — |
| 2024-05-24 | $81.65 | $96.67 | 98,300 | — | — |
| 2024-05-23 | $79.46 | $94.08 | 91,000 | — | — |
| 2024-05-22 | $80.87 | $95.75 | 114,200 | — | — |
| 2024-05-21 | $80.39 | $95.18 | 47,000 | — | — |
| 2024-05-20 | $79.99 | $94.71 | 32,500 | — | — |
| 2024-05-17 | $79.74 | $94.41 | 125,400 | — | — |
| 2024-05-16 | $80.23 | $94.99 | 169,800 | — | — |
| 2024-05-15 | $81.79 | $96.84 | 69,200 | — | — |
| 2024-05-14 | $81.94 | $97.01 | 83,000 | — | — |
| 2024-05-13 | $82.61 | $97.81 | 142,600 | — | — |
| 2024-05-10 | $80.92 | $95.81 | 91,400 | — | — |
| 2024-05-09 | $82.20 | $97.32 | 155,200 | — | — |
| 2024-05-08 | $84.92 | $100.54 | 161,100 | — | — |
| 2024-05-07 | $84.43 | $99.96 | 101,900 | — | — |
| 2024-05-06 | $85.35 | $101.05 | 110,700 | — | — |
| 2024-05-03 | $83.73 | $99.13 | 94,300 | — | — |
| 2024-05-02 | $83.67 | $99.06 | 193,500 | — | — |
| 2024-05-01 | $80.42 | $95.22 | 86,900 | — | — |
| 2024-04-30 | $79.60 | $94.24 | 110,200 | — | — |
| 2024-04-29 | $81.30 | $96.26 | 45,300 | — | — |
| 2024-04-26 | $81.84 | $96.90 | 133,800 | — | — |
| 2024-04-25 | $81.50 | $96.49 | 90,900 | — | — |
| 2024-04-24 | $80.97 | $95.87 | 154,800 | — | — |
| 2024-04-23 | $80.88 | $95.76 | 173,900 | — | — |
| 2024-04-22 | $78.98 | $93.51 | 176,700 | — | — |
| 2024-04-19 | $78.92 | $93.44 | 193,700 | — | — |
| 2024-04-18 | $79.22 | $93.79 | 72,500 | — | — |
| 2024-04-17 | $79.56 | $94.20 | 79,300 | — | — |
| 2024-04-16 | $80.04 | $94.77 | 99,000 | — | — |
| 2024-04-15 | $79.64 | $94.29 | 68,500 | — | — |
| 2024-04-12 | $80.22 | $94.98 | 82,800 | — | — |
| 2024-04-11 | $80.43 | $95.23 | 89,400 | — | — |
| 2024-04-10 | $80.44 | $95.24 | 77,900 | — | — |
| 2024-04-09 | $81.66 | $96.68 | 88,500 | — | — |
| 2024-04-08 | $81.59 | $96.60 | 68,800 | — | — |
| 2024-04-05 | $82.54 | $97.73 | 103,200 | — | — |
| 2024-04-04 | $81.69 | $96.72 | 119,700 | — | — |
| 2024-04-03 | $81.22 | $96.16 | 119,400 | — | — |
| 2024-04-02 | $80.98 | $95.88 | 116,600 | — | — |
| 2024-04-01 | $82.17 | $97.29 | 116,400 | — | — |
| 2024-03-28 | $83.04 | $98.32 | 146,000 | — | — |
| 2024-03-27 | $83.82 | $99.24 | 201,800 | — | — |
| 2024-03-26 | $84.44 | $99.79 | 99,200 | — | — |
| 2024-03-25 | $85.14 | $100.62 | 82,100 | — | — |
| 2024-03-22 | $85.92 | $101.54 | 57,200 | — | — |
| 2024-03-21 | $86.08 | $101.73 | 150,200 | — | — |
| 2024-03-20 | $86.48 | $102.20 | 98,500 | — | — |
| 2024-03-19 | $85.72 | $101.30 | 93,000 | — | — |
| 2024-03-18 | $85.68 | $101.26 | 96,600 | — | — |
| 2024-03-15 | $84.85 | $100.28 | 238,700 | — | — |
| 2024-03-14 | $84.92 | $100.36 | 108,000 | — | — |
| 2024-03-13 | $85.27 | $100.77 | 90,700 | — | — |
| 2024-03-12 | $85.06 | $100.52 | 88,700 | — | — |
| 2024-03-11 | $83.69 | $98.90 | 104,600 | — | — |
| 2024-03-08 | $85.05 | $100.51 | 118,300 | — | — |
| 2024-03-07 | $84.37 | $99.71 | 170,700 | — | — |
| 2024-03-06 | $82.55 | $97.56 | 77,200 | — | — |
| 2024-03-05 | $81.70 | $96.55 | 120,400 | — | — |
| 2024-03-04 | $82.29 | $97.25 | 139,400 | — | — |
| 2024-03-01 | $81.74 | $96.60 | 224,500 | — | — |
| 2024-02-29 | $83.35 | $98.50 | 339,500 | — | — |
| 2024-02-28 | $84.79 | $100.20 | 189,200 | — | — |
| 2024-02-27 | $84.53 | $99.90 | 56,400 | — | — |
| 2024-02-26 | $83.77 | $99.00 | 106,400 | — | — |
| 2024-02-23 | $83.04 | $98.14 | 109,900 | — | — |
| 2024-02-22 | $83.64 | $98.85 | 90,200 | — | — |
| 2024-02-21 | $82.32 | $97.29 | 60,800 | — | — |
| 2024-02-20 | $82.62 | $97.64 | 99,600 | — | — |
| 2024-02-16 | $83.41 | $98.57 | 66,600 | — | — |
| 2024-02-15 | $83.07 | $98.17 | 112,000 | — | — |
| 2024-02-14 | $82.39 | $97.37 | 123,100 | — | — |
| 2024-02-13 | $79.95 | $94.48 | 112,000 | — | — |
| 2024-02-12 | $80.84 | $95.54 | 79,900 | — | — |
| 2024-02-09 | $81.38 | $96.17 | 68,600 | — | — |
| 2024-02-08 | $81.42 | $96.22 | 88,100 | — | — |
| 2024-02-07 | $81.57 | $96.40 | 82,300 | — | — |
| 2024-02-06 | $80.68 | $95.35 | 137,800 | — | — |
| 2024-02-05 | $81.24 | $96.01 | 56,800 | — | — |
| 2024-02-02 | $82.40 | $97.38 | 64,600 | — | — |
| 2024-02-01 | $82.08 | $97.00 | 133,500 | — | — |
| 2024-01-31 | $80.40 | $95.02 | 99,200 | — | — |
| 2024-01-30 | $81.84 | $96.72 | 106,300 | — | — |
| 2024-01-29 | $81.22 | $95.99 | 83,200 | — | — |
| 2024-01-26 | $80.95 | $95.67 | 76,700 | — | — |
| 2024-01-25 | $80.70 | $95.37 | 129,600 | — | — |
| 2024-01-24 | $79.88 | $94.40 | 62,900 | — | — |
| 2024-01-23 | $80.52 | $95.16 | 55,200 | — | — |
| 2024-01-22 | $80.46 | $95.09 | 64,900 | — | — |
| 2024-01-19 | $80.32 | $94.92 | 156,600 | — | — |
| 2024-01-18 | $80.05 | $94.60 | 67,200 | — | — |
| 2024-01-17 | $78.61 | $92.90 | 80,800 | — | — |
| 2024-01-16 | $78.99 | $93.35 | 140,000 | — | — |
| 2024-01-12 | $79.73 | $94.22 | 134,400 | — | — |
| 2024-01-11 | $80.08 | $94.64 | 110,600 | — | — |
| 2024-01-10 | $80.41 | $95.03 | 130,700 | — | — |
| 2024-01-09 | $79.84 | $94.35 | 84,000 | — | — |
| 2024-01-08 | $78.62 | $92.91 | 271,800 | — | — |
| 2024-01-05 | $78.08 | $92.27 | 66,700 | — | — |
| 2024-01-04 | $78.55 | $92.83 | 53,400 | — | — |
| 2024-01-03 | $78.32 | $92.56 | 90,500 | — | — |
| 2024-01-02 | $78.81 | $93.14 | 101,300 | — | — |