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
- 2000-10-06 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 | $65.33 | $99.36 | 2,601,100 | — | — |
| 2024-12-30 | $65.82 | $100.10 | 2,476,000 | — | — |
| 2024-12-27 | $65.87 | $100.18 | 2,054,900 | — | — |
| 2024-12-26 | $66.18 | $100.65 | 2,834,900 | — | — |
| 2024-12-24 | $65.28 | $99.28 | 1,402,900 | — | — |
| 2024-12-23 | $64.73 | $98.45 | 4,898,600 | — | — |
| 2024-12-20 | $64.15 | $97.56 | 11,658,700 | — | — |
| 2024-12-19 | $62.66 | $95.30 | 4,933,600 | — | — |
| 2024-12-18 | $62.08 | $94.42 | 5,271,800 | — | — |
| 2024-12-17 | $63.81 | $97.05 | 4,778,400 | — | — |
| 2024-12-16 | $64.20 | $97.64 | 7,097,100 | — | — |
| 2024-12-13 | $63.20 | $96.12 | 3,724,500 | — | — |
| 2024-12-12 | $61.49 | $93.52 | 2,698,100 | — | — |
| 2024-12-11 | $62.30 | $94.75 | 4,272,300 | — | — |
| 2024-12-10 | $61.39 | $93.37 | 4,154,700 | — | — |
| 2024-12-09 | $62.27 | $94.71 | 5,786,900 | — | — |
| 2024-12-06 | $62.25 | $94.68 | 9,557,600 | — | — |
| 2024-12-05 | $63.57 | $96.15 | 4,681,500 | — | — |
| 2024-12-04 | $63.83 | $96.54 | 3,507,700 | — | — |
| 2024-12-03 | $64.32 | $97.28 | 10,637,300 | — | — |
| 2024-12-02 | $64.58 | $97.68 | 8,105,900 | — | — |
| 2024-11-29 | $62.28 | $94.20 | 2,410,600 | — | — |
| 2024-11-27 | $60.92 | $92.14 | 5,348,500 | — | — |
| 2024-11-26 | $61.06 | $92.35 | 12,773,600 | — | — |
| 2024-11-25 | $60.85 | $92.04 | 6,836,000 | — | — |
| 2024-11-22 | $58.92 | $89.12 | 6,946,300 | — | — |
| 2024-11-21 | $56.41 | $85.32 | 2,504,000 | — | — |
| 2024-11-20 | $55.30 | $83.64 | 2,897,900 | — | — |
| 2024-11-19 | $55.62 | $84.13 | 3,109,200 | — | — |
| 2024-11-18 | $56.55 | $85.53 | 3,249,400 | — | — |
| 2024-11-15 | $57.23 | $86.56 | 4,444,900 | — | — |
| 2024-11-14 | $57.82 | $87.45 | 9,954,100 | — | — |
| 2024-11-13 | $51.26 | $77.53 | 2,115,400 | — | — |
| 2024-11-12 | $51.17 | $77.40 | 4,647,900 | — | — |
| 2024-11-11 | $51.52 | $77.92 | 3,731,900 | — | — |
| 2024-11-08 | $52.22 | $78.98 | 3,566,400 | — | — |
| 2024-11-07 | $51.55 | $77.97 | 6,991,700 | — | — |
| 2024-11-06 | $49.76 | $75.26 | 6,399,400 | — | — |
| 2024-11-05 | $49.42 | $74.75 | 3,086,900 | — | — |
| 2024-11-04 | $48.56 | $73.45 | 4,179,800 | — | — |
| 2024-11-01 | $46.97 | $71.04 | 2,655,500 | — | — |
| 2024-10-31 | $47.45 | $71.77 | 3,354,200 | — | — |
| 2024-10-30 | $48.40 | $73.21 | 4,115,300 | — | — |
| 2024-10-29 | $49.03 | $74.16 | 5,148,900 | — | — |
| 2024-10-28 | $50.47 | $76.34 | 5,441,800 | — | — |
| 2024-10-25 | $50.49 | $76.37 | 17,253,300 | — | — |
| 2024-10-24 | $44.47 | $67.26 | 2,901,900 | — | — |
| 2024-10-23 | $43.54 | $65.85 | 1,993,300 | — | — |
| 2024-10-22 | $43.93 | $66.44 | 1,935,000 | — | — |
| 2024-10-21 | $44.51 | $67.32 | 2,512,900 | — | — |
| 2024-10-18 | $45.15 | $68.29 | 2,533,000 | — | — |
| 2024-10-17 | $45.18 | $68.34 | 2,357,700 | — | — |
| 2024-10-16 | $45.46 | $68.76 | 1,689,100 | — | — |
| 2024-10-15 | $45.20 | $68.37 | 2,976,100 | — | — |
| 2024-10-14 | $45.59 | $68.96 | 1,810,000 | — | — |
| 2024-10-11 | $45.27 | $68.47 | 2,726,300 | — | — |
| 2024-10-10 | $44.41 | $67.17 | 1,853,800 | — | — |
| 2024-10-09 | $44.81 | $67.78 | 1,853,700 | — | — |
| 2024-10-08 | $45.26 | $68.46 | 2,066,500 | — | — |
| 2024-10-07 | $45.68 | $69.09 | 2,647,300 | — | — |
| 2024-10-04 | $46.50 | $70.33 | 2,201,000 | — | — |
| 2024-10-03 | $45.75 | $69.20 | 1,697,600 | — | — |
| 2024-10-02 | $45.82 | $69.30 | 1,732,400 | — | — |
| 2024-10-01 | $46.31 | $70.04 | 2,775,100 | — | — |
| 2024-09-30 | $46.98 | $71.06 | 2,920,900 | — | — |
| 2024-09-27 | $47.94 | $72.51 | 2,592,700 | — | — |
| 2024-09-26 | $47.01 | $71.10 | 4,356,000 | — | — |
| 2024-09-25 | $45.73 | $69.17 | 2,864,600 | — | — |
| 2024-09-24 | $45.40 | $68.67 | 2,736,300 | — | — |
| 2024-09-23 | $44.12 | $66.73 | 3,743,600 | — | — |
| 2024-09-20 | $42.57 | $64.39 | 4,674,400 | — | — |
| 2024-09-19 | $42.82 | $64.77 | 2,327,500 | — | — |
| 2024-09-18 | $43.13 | $65.23 | 2,115,400 | — | — |
| 2024-09-17 | $43.28 | $65.46 | 1,655,800 | — | — |
| 2024-09-16 | $43.26 | $65.43 | 2,124,500 | — | — |
| 2024-09-13 | $42.76 | $64.68 | 1,949,400 | — | — |
| 2024-09-12 | $42.04 | $63.59 | 2,249,800 | — | — |
| 2024-09-11 | $41.75 | $63.15 | 2,416,600 | — | — |
| 2024-09-10 | $41.17 | $62.27 | 1,998,400 | — | — |
| 2024-09-09 | $41.29 | $62.45 | 4,326,300 | — | — |
| 2024-09-06 | $40.36 | $61.05 | 2,294,200 | — | — |
| 2024-09-05 | $41.36 | $62.03 | 3,339,500 | — | — |
| 2024-09-04 | $41.19 | $61.77 | 3,695,600 | — | — |
| 2024-09-03 | $41.57 | $62.34 | 3,987,200 | — | — |
| 2024-08-30 | $40.97 | $61.44 | 2,806,200 | — | — |
| 2024-08-29 | $40.52 | $60.77 | 1,928,300 | — | — |
| 2024-08-28 | $40.70 | $61.04 | 2,526,800 | — | — |
| 2024-08-27 | $40.26 | $60.38 | 1,962,800 | — | — |
| 2024-08-26 | $40.67 | $60.99 | 2,243,900 | — | — |
| 2024-08-23 | $41.66 | $62.48 | 2,505,400 | — | — |
| 2024-08-22 | $40.17 | $60.24 | 2,199,000 | — | — |
| 2024-08-21 | $41.15 | $61.71 | 3,301,400 | — | — |
| 2024-08-20 | $40.38 | $60.56 | 2,630,300 | — | — |
| 2024-08-19 | $40.58 | $60.86 | 2,434,400 | — | — |
| 2024-08-16 | $40.40 | $60.59 | 4,707,200 | — | — |
| 2024-08-15 | $39.20 | $58.79 | 7,174,500 | — | — |
| 2024-08-14 | $37.96 | $56.93 | 3,827,300 | — | — |
| 2024-08-13 | $38.23 | $57.33 | 2,840,900 | — | — |
| 2024-08-12 | $37.49 | $56.22 | 2,940,100 | — | — |
| 2024-08-09 | $38.23 | $57.33 | 3,299,400 | — | — |
| 2024-08-08 | $37.93 | $56.88 | 3,175,000 | — | — |
| 2024-08-07 | $36.29 | $54.42 | 2,444,500 | — | — |
| 2024-08-06 | $37.08 | $55.61 | 2,631,500 | — | — |
| 2024-08-05 | $36.86 | $55.28 | 4,346,200 | — | — |
| 2024-08-02 | $38.13 | $57.18 | 3,279,600 | — | — |
| 2024-08-01 | $39.15 | $58.71 | 2,459,100 | — | — |
| 2024-07-31 | $40.09 | $60.12 | 3,513,900 | — | — |
| 2024-07-30 | $39.77 | $59.64 | 3,769,900 | — | — |
| 2024-07-29 | $40.36 | $60.53 | 3,124,700 | — | — |
| 2024-07-26 | $40.82 | $61.22 | 2,380,000 | — | — |
| 2024-07-25 | $39.65 | $59.46 | 1,978,400 | — | — |
| 2024-07-24 | $39.84 | $59.75 | 2,131,200 | — | — |
| 2024-07-23 | $41.16 | $61.73 | 2,394,700 | — | — |
| 2024-07-22 | $41.79 | $62.67 | 1,920,600 | — | — |
| 2024-07-19 | $41.23 | $61.83 | 1,586,100 | — | — |
| 2024-07-18 | $41.69 | $62.52 | 1,616,600 | — | — |
| 2024-07-17 | $42.59 | $63.87 | 1,979,800 | — | — |
| 2024-07-16 | $42.96 | $64.43 | 2,625,900 | — | — |
| 2024-07-15 | $42.48 | $63.71 | 2,138,200 | — | — |
| 2024-07-12 | $43.90 | $65.84 | 2,667,700 | — | — |
| 2024-07-11 | $43.48 | $65.21 | 3,022,200 | — | — |
| 2024-07-10 | $42.35 | $63.51 | 1,414,200 | — | — |
| 2024-07-09 | $41.56 | $62.33 | 1,868,500 | — | — |
| 2024-07-08 | $41.91 | $62.85 | 2,467,300 | — | — |
| 2024-07-05 | $40.14 | $60.20 | 2,836,100 | — | — |
| 2024-07-03 | $40.19 | $60.27 | 1,249,200 | — | — |
| 2024-07-02 | $40.54 | $60.80 | 2,427,300 | — | — |
| 2024-07-01 | $41.99 | $62.97 | 1,907,000 | — | — |
| 2024-06-28 | $42.79 | $64.17 | 3,510,000 | — | — |
| 2024-06-27 | $41.61 | $62.40 | 1,989,400 | — | — |
| 2024-06-26 | $41.70 | $62.54 | 2,390,500 | — | — |
| 2024-06-25 | $41.87 | $62.79 | 2,038,300 | — | — |
| 2024-06-24 | $42.73 | $64.08 | 2,263,000 | — | — |
| 2024-06-21 | $41.64 | $62.45 | 5,368,800 | — | — |
| 2024-06-20 | $41.31 | $61.95 | 1,880,600 | — | — |
| 2024-06-18 | $41.01 | $61.50 | 4,178,800 | — | — |
| 2024-06-17 | $41.92 | $62.87 | 2,356,000 | — | — |
| 2024-06-14 | $41.81 | $62.70 | 1,600,300 | — | — |
| 2024-06-13 | $42.36 | $63.53 | 1,709,900 | — | — |
| 2024-06-12 | $42.83 | $64.23 | 1,530,300 | — | — |
| 2024-06-11 | $43.02 | $64.52 | 1,950,700 | — | — |
| 2024-06-10 | $44.19 | $66.27 | 2,412,400 | — | — |
| 2024-06-07 | $43.38 | $65.06 | 1,938,500 | — | — |
| 2024-06-06 | $43.55 | $64.79 | 3,526,400 | — | — |
| 2024-06-05 | $43.50 | $64.71 | 1,828,800 | — | — |
| 2024-06-04 | $43.06 | $64.06 | 2,019,800 | — | — |
| 2024-06-03 | $44.28 | $65.87 | 2,274,800 | — | — |
| 2024-05-31 | $43.49 | $64.70 | 3,049,800 | — | — |
| 2024-05-30 | $42.35 | $63.00 | 2,759,000 | — | — |
| 2024-05-29 | $41.52 | $61.77 | 2,113,000 | — | — |
| 2024-05-28 | $41.41 | $61.60 | 2,538,000 | — | — |
| 2024-05-24 | $42.30 | $62.93 | 2,294,700 | — | — |
| 2024-05-23 | $41.36 | $61.53 | 2,095,200 | — | — |
| 2024-05-22 | $41.48 | $61.71 | 2,462,900 | — | — |
| 2024-05-21 | $42.35 | $63.00 | 2,443,800 | — | — |
| 2024-05-20 | $42.46 | $63.17 | 2,269,500 | — | — |
| 2024-05-17 | $42.32 | $62.96 | 3,817,800 | — | — |
| 2024-05-16 | $42.52 | $63.26 | 2,593,100 | — | — |
| 2024-05-15 | $42.67 | $63.48 | 3,603,300 | — | — |
| 2024-05-14 | $42.11 | $62.65 | 2,871,200 | — | — |
| 2024-05-13 | $41.35 | $61.51 | 4,497,300 | — | — |
| 2024-05-10 | $40.07 | $59.61 | 3,602,100 | — | — |
| 2024-05-09 | $40.37 | $60.06 | 5,359,000 | — | — |
| 2024-05-08 | $38.98 | $57.99 | 4,493,300 | — | — |
| 2024-05-07 | $38.99 | $58.00 | 5,292,400 | — | — |
| 2024-05-06 | $39.48 | $58.73 | 3,384,900 | — | — |
| 2024-05-03 | $39.24 | $58.38 | 3,309,900 | — | — |
| 2024-05-02 | $38.79 | $57.71 | 3,740,100 | — | — |
| 2024-05-01 | $39.49 | $58.75 | 3,506,500 | — | — |
| 2024-04-30 | $39.92 | $59.39 | 5,029,500 | — | — |
| 2024-04-29 | $40.98 | $60.96 | 4,161,300 | — | — |
| 2024-04-26 | $40.05 | $59.58 | 3,329,600 | — | — |
| 2024-04-25 | $39.39 | $58.60 | 4,311,000 | — | — |
| 2024-04-24 | $40.03 | $59.55 | 4,829,300 | — | — |
| 2024-04-23 | $39.44 | $58.67 | 6,548,300 | — | — |
| 2024-04-22 | $40.31 | $59.97 | 3,854,600 | — | — |
| 2024-04-19 | $40.62 | $60.43 | 3,467,500 | — | — |
| 2024-04-18 | $40.50 | $60.25 | 3,814,500 | — | — |
| 2024-04-17 | $40.49 | $60.24 | 4,344,200 | — | — |
| 2024-04-16 | $40.86 | $60.79 | 4,288,000 | — | — |
| 2024-04-15 | $40.83 | $60.74 | 3,084,400 | — | — |
| 2024-04-12 | $41.14 | $61.20 | 3,801,600 | — | — |
| 2024-04-11 | $41.82 | $62.21 | 4,535,600 | — | — |
| 2024-04-10 | $41.44 | $61.65 | 4,974,200 | — | — |
| 2024-04-09 | $42.69 | $63.51 | 3,316,300 | — | — |
| 2024-04-08 | $43.14 | $64.18 | 4,298,100 | — | — |
| 2024-04-05 | $42.93 | $63.87 | 3,912,000 | — | — |
| 2024-04-04 | $43.03 | $64.01 | 6,092,800 | — | — |
| 2024-04-03 | $45.17 | $67.20 | 3,964,700 | — | — |
| 2024-04-02 | $46.10 | $68.58 | 4,362,200 | — | — |
| 2024-04-01 | $48.10 | $71.56 | 3,181,700 | — | — |
| 2024-03-28 | $47.48 | $70.63 | 3,051,700 | — | — |
| 2024-03-27 | $46.68 | $69.44 | 3,502,700 | — | — |
| 2024-03-26 | $45.41 | $67.55 | 2,940,100 | — | — |
| 2024-03-25 | $45.55 | $67.76 | 3,191,700 | — | — |
| 2024-03-22 | $46.95 | $69.85 | 2,370,800 | — | — |
| 2024-03-21 | $48.09 | $71.54 | 3,245,000 | — | — |
| 2024-03-20 | $47.40 | $70.52 | 2,909,400 | — | — |
| 2024-03-19 | $46.53 | $69.22 | 3,734,800 | — | — |
| 2024-03-18 | $46.69 | $69.46 | 3,244,700 | — | — |
| 2024-03-15 | $46.84 | $69.68 | 11,142,500 | — | — |
| 2024-03-14 | $47.35 | $70.44 | 2,486,800 | — | — |
| 2024-03-13 | $47.80 | $71.11 | 3,016,400 | — | — |
| 2024-03-12 | $47.23 | $70.26 | 2,569,400 | — | — |
| 2024-03-11 | $46.72 | $69.50 | 2,349,800 | — | — |
| 2024-03-08 | $47.08 | $70.04 | 2,446,100 | — | — |
| 2024-03-07 | $46.93 | $69.82 | 2,569,900 | — | — |
| 2024-03-06 | $46.99 | $69.38 | 3,954,900 | — | — |
| 2024-03-05 | $47.78 | $70.55 | 3,651,100 | — | — |
| 2024-03-04 | $47.28 | $69.81 | 3,972,700 | — | — |
| 2024-03-01 | $47.22 | $69.72 | 3,012,500 | — | — |
| 2024-02-29 | $47.53 | $70.18 | 4,863,000 | — | — |
| 2024-02-28 | $47.72 | $70.46 | 3,149,500 | — | — |
| 2024-02-27 | $47.53 | $70.18 | 3,779,900 | — | — |
| 2024-02-26 | $47.62 | $70.31 | 3,295,900 | — | — |
| 2024-02-23 | $48.55 | $71.69 | 3,518,100 | — | — |
| 2024-02-22 | $47.80 | $70.58 | 3,144,700 | — | — |
| 2024-02-21 | $46.96 | $69.34 | 3,820,900 | — | — |
| 2024-02-20 | $46.75 | $69.03 | 3,887,000 | — | — |
| 2024-02-16 | $45.91 | $67.79 | 2,999,000 | — | — |
| 2024-02-15 | $45.46 | $67.13 | 4,463,500 | — | — |
| 2024-02-14 | $44.25 | $65.34 | 5,219,900 | — | — |
| 2024-02-13 | $42.69 | $63.04 | 4,109,300 | — | — |
| 2024-02-12 | $43.44 | $64.14 | 4,410,300 | — | — |
| 2024-02-09 | $42.00 | $62.02 | 6,465,100 | — | — |
| 2024-02-08 | $42.99 | $63.48 | 9,212,200 | — | — |
| 2024-02-07 | $40.35 | $59.58 | 5,342,200 | — | — |
| 2024-02-06 | $41.00 | $60.54 | 4,403,600 | — | — |
| 2024-02-05 | $40.37 | $59.61 | 4,564,400 | — | — |
| 2024-02-02 | $40.01 | $59.08 | 3,238,000 | — | — |
| 2024-02-01 | $40.02 | $59.09 | 3,606,700 | — | — |
| 2024-01-31 | $38.79 | $57.28 | 3,230,900 | — | — |
| 2024-01-30 | $39.46 | $58.27 | 2,430,300 | — | — |
| 2024-01-29 | $39.65 | $58.55 | 2,822,100 | — | — |
| 2024-01-26 | $38.97 | $57.54 | 3,756,900 | — | — |
| 2024-01-25 | $38.26 | $56.49 | 3,325,600 | — | — |
| 2024-01-24 | $37.54 | $55.43 | 2,493,200 | — | — |
| 2024-01-23 | $37.66 | $55.61 | 3,831,800 | — | — |
| 2024-01-22 | $37.45 | $55.30 | 2,953,400 | — | — |
| 2024-01-19 | $36.64 | $54.10 | 3,246,400 | — | — |
| 2024-01-18 | $35.83 | $52.91 | 2,382,100 | — | — |
| 2024-01-17 | $35.84 | $52.92 | 2,787,900 | — | — |
| 2024-01-16 | $36.47 | $53.85 | 2,958,800 | — | — |
| 2024-01-12 | $36.34 | $53.66 | 3,908,200 | — | — |
| 2024-01-11 | $37.67 | $55.62 | 2,322,100 | — | — |
| 2024-01-10 | $37.49 | $55.36 | 2,221,500 | — | — |
| 2024-01-09 | $37.46 | $55.31 | 2,577,900 | — | — |
| 2024-01-08 | $38.09 | $56.24 | 3,209,400 | — | — |
| 2024-01-05 | $37.33 | $55.12 | 3,550,300 | — | — |
| 2024-01-04 | $36.90 | $54.49 | 4,147,700 | — | — |
| 2024-01-03 | $36.85 | $54.41 | 4,565,200 | — | — |
| 2024-01-02 | $38.17 | $56.36 | 4,557,800 | — | — |