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
- 2006-02-06 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 | $97.10 | $103.83 | 2,816,800 | — | — |
| 2024-12-30 | $98.21 | $105.02 | 3,886,400 | — | — |
| 2024-12-27 | $99.65 | $106.56 | 3,156,900 | — | — |
| 2024-12-26 | $100.87 | $107.87 | 2,226,900 | — | — |
| 2024-12-24 | $101.16 | $108.18 | 1,968,600 | — | — |
| 2024-12-23 | $99.48 | $106.38 | 4,135,400 | — | — |
| 2024-12-20 | $97.40 | $104.16 | 12,239,300 | — | — |
| 2024-12-19 | $95.56 | $102.19 | 6,619,500 | — | — |
| 2024-12-18 | $91.47 | $97.81 | 6,252,100 | — | — |
| 2024-12-17 | $94.99 | $101.58 | 3,436,200 | — | — |
| 2024-12-16 | $95.48 | $102.10 | 3,775,500 | — | — |
| 2024-12-13 | $95.11 | $101.71 | 4,163,900 | — | — |
| 2024-12-12 | $95.97 | $102.63 | 3,349,900 | — | — |
| 2024-12-11 | $98.96 | $105.82 | 5,416,000 | — | — |
| 2024-12-10 | $96.53 | $103.22 | 4,124,500 | — | — |
| 2024-12-09 | $96.02 | $102.68 | 5,627,000 | — | — |
| 2024-12-06 | $100.28 | $107.23 | 4,292,700 | — | — |
| 2024-12-05 | $102.44 | $109.54 | 7,567,600 | — | — |
| 2024-12-04 | $99.25 | $106.13 | 4,413,600 | — | — |
| 2024-12-03 | $95.79 | $102.43 | 3,575,900 | — | — |
| 2024-12-02 | $97.44 | $104.20 | 3,468,200 | — | — |
| 2024-11-29 | $96.83 | $103.55 | 1,522,900 | — | — |
| 2024-11-27 | $96.35 | $103.03 | 3,145,700 | — | — |
| 2024-11-26 | $96.51 | $103.20 | 8,317,500 | — | — |
| 2024-11-25 | $96.83 | $103.55 | 5,097,500 | — | — |
| 2024-11-22 | $95.24 | $101.85 | 6,529,300 | — | — |
| 2024-11-21 | $94.40 | $100.95 | 6,127,000 | — | — |
| 2024-11-20 | $94.63 | $101.19 | 5,298,800 | — | — |
| 2024-11-19 | $94.26 | $100.80 | 6,887,700 | — | — |
| 2024-11-18 | $90.38 | $96.65 | 3,949,900 | — | — |
| 2024-11-15 | $91.17 | $97.49 | 4,470,000 | — | — |
| 2024-11-14 | $91.16 | $97.48 | 6,063,800 | — | — |
| 2024-11-13 | $89.78 | $96.01 | 8,040,800 | — | — |
| 2024-11-12 | $89.13 | $95.31 | 6,054,500 | — | — |
| 2024-11-11 | $89.43 | $95.63 | 5,674,900 | — | — |
| 2024-11-08 | $87.51 | $93.58 | 4,604,600 | — | — |
| 2024-11-07 | $85.43 | $91.35 | 5,314,500 | — | — |
| 2024-11-06 | $87.58 | $93.65 | 11,592,000 | — | — |
| 2024-11-05 | $80.03 | $85.58 | 4,601,500 | — | — |
| 2024-11-04 | $77.25 | $82.61 | 6,452,200 | — | — |
| 2024-11-01 | $80.46 | $86.04 | 6,762,300 | — | — |
| 2024-10-31 | $78.26 | $83.69 | 6,907,500 | — | — |
| 2024-10-30 | $80.42 | $86.00 | 9,568,100 | — | — |
| 2024-10-29 | $76.93 | $82.27 | 5,086,400 | — | — |
| 2024-10-28 | $76.09 | $81.37 | 7,411,900 | — | — |
| 2024-10-25 | $74.64 | $79.82 | 7,836,400 | — | — |
| 2024-10-24 | $74.51 | $79.68 | 5,887,500 | — | — |
| 2024-10-23 | $73.45 | $78.54 | 5,074,500 | — | — |
| 2024-10-22 | $74.49 | $79.66 | 6,626,900 | — | — |
| 2024-10-21 | $74.00 | $79.13 | 8,063,800 | — | — |
| 2024-10-18 | $74.15 | $79.29 | 8,399,400 | — | — |
| 2024-10-17 | $73.33 | $78.42 | 14,729,800 | — | — |
| 2024-10-16 | $72.02 | $77.01 | 37,212,900 | — | — |
| 2024-10-15 | $64.05 | $68.49 | 12,808,000 | — | — |
| 2024-10-14 | $63.53 | $67.94 | 8,236,000 | — | — |
| 2024-10-11 | $61.80 | $66.09 | 5,656,400 | — | — |
| 2024-10-10 | $60.26 | $64.44 | 6,757,100 | — | — |
| 2024-10-09 | $59.43 | $63.55 | 6,537,800 | — | — |
| 2024-10-08 | $60.01 | $64.17 | 7,092,800 | — | — |
| 2024-10-07 | $59.18 | $63.28 | 7,501,900 | — | — |
| 2024-10-04 | $59.22 | $63.33 | 11,169,300 | — | — |
| 2024-10-03 | $55.62 | $59.48 | 6,866,800 | — | — |
| 2024-10-02 | $55.74 | $59.61 | 5,372,900 | — | — |
| 2024-10-01 | $56.13 | $60.02 | 10,449,500 | — | — |
| 2024-09-30 | $57.06 | $61.02 | 5,288,900 | — | — |
| 2024-09-27 | $57.99 | $62.01 | 9,393,400 | — | — |
| 2024-09-26 | $58.85 | $62.93 | 17,688,200 | — | — |
| 2024-09-25 | $54.11 | $57.86 | 7,416,200 | — | — |
| 2024-09-24 | $53.63 | $57.35 | 4,546,500 | — | — |
| 2024-09-23 | $52.36 | $55.99 | 4,181,300 | — | — |
| 2024-09-20 | $52.17 | $55.79 | 6,514,200 | — | — |
| 2024-09-19 | $52.59 | $56.24 | 6,547,200 | — | — |
| 2024-09-18 | $52.96 | $56.63 | 7,461,700 | — | — |
| 2024-09-17 | $52.64 | $56.29 | 8,701,200 | — | — |
| 2024-09-16 | $51.34 | $54.90 | 5,642,000 | — | — |
| 2024-09-13 | $50.22 | $53.70 | 9,699,900 | — | — |
| 2024-09-12 | $49.65 | $53.09 | 10,374,900 | — | — |
| 2024-09-11 | $48.47 | $51.83 | 5,569,600 | — | — |
| 2024-09-10 | $48.42 | $51.78 | 6,060,700 | — | — |
| 2024-09-09 | $48.75 | $52.13 | 9,955,600 | — | — |
| 2024-09-06 | $46.01 | $49.20 | 7,922,000 | — | — |
| 2024-09-05 | $45.12 | $48.25 | 9,230,900 | — | — |
| 2024-09-04 | $44.17 | $47.23 | 4,078,500 | — | — |
| 2024-09-03 | $43.87 | $46.91 | 5,853,500 | — | — |
| 2024-08-30 | $44.04 | $47.09 | 6,621,200 | — | — |
| 2024-08-29 | $42.64 | $45.60 | 6,369,400 | — | — |
| 2024-08-28 | $41.33 | $44.20 | 6,637,000 | — | — |
| 2024-08-27 | $42.14 | $45.06 | 3,849,600 | — | — |
| 2024-08-26 | $42.78 | $45.75 | 3,410,900 | — | — |
| 2024-08-23 | $43.32 | $46.32 | 7,150,200 | — | — |
| 2024-08-22 | $41.44 | $44.31 | 5,009,700 | — | — |
| 2024-08-21 | $41.99 | $44.90 | 3,824,000 | — | — |
| 2024-08-20 | $41.76 | $44.66 | 4,292,000 | — | — |
| 2024-08-19 | $42.35 | $45.29 | 4,494,700 | — | — |
| 2024-08-16 | $42.07 | $44.99 | 6,888,000 | — | — |
| 2024-08-15 | $42.66 | $45.62 | 8,669,200 | — | — |
| 2024-08-14 | $40.24 | $43.03 | 6,224,400 | — | — |
| 2024-08-13 | $40.92 | $43.76 | 4,280,700 | — | — |
| 2024-08-12 | $40.42 | $43.22 | 6,282,200 | — | — |
| 2024-08-09 | $41.46 | $44.34 | 5,716,900 | — | — |
| 2024-08-08 | $41.18 | $44.04 | 6,197,700 | — | — |
| 2024-08-07 | $38.76 | $41.45 | 6,100,100 | — | — |
| 2024-08-06 | $38.80 | $41.49 | 7,717,900 | — | — |
| 2024-08-05 | $37.88 | $40.51 | 11,159,200 | — | — |
| 2024-08-02 | $40.19 | $42.98 | 11,832,500 | — | — |
| 2024-08-01 | $42.38 | $45.32 | 12,654,200 | — | — |
| 2024-07-31 | $45.42 | $48.57 | 7,480,500 | — | — |
| 2024-07-30 | $46.61 | $49.84 | 6,802,200 | — | — |
| 2024-07-29 | $46.76 | $50.00 | 5,171,900 | — | — |
| 2024-07-26 | $47.37 | $50.66 | 5,867,100 | — | — |
| 2024-07-25 | $46.72 | $49.96 | 9,091,300 | — | — |
| 2024-07-24 | $46.02 | $49.21 | 6,996,100 | — | — |
| 2024-07-23 | $48.22 | $51.56 | 6,682,500 | — | — |
| 2024-07-22 | $48.19 | $51.53 | 8,876,300 | — | — |
| 2024-07-19 | $47.93 | $51.25 | 9,601,200 | — | — |
| 2024-07-18 | $46.39 | $49.61 | 20,945,200 | — | — |
| 2024-07-17 | $46.94 | $50.20 | 14,554,700 | — | — |
| 2024-07-16 | $47.07 | $50.33 | 9,821,100 | — | — |
| 2024-07-15 | $44.32 | $47.39 | 6,330,100 | — | — |
| 2024-07-12 | $44.72 | $47.82 | 8,991,200 | — | — |
| 2024-07-11 | $45.64 | $48.81 | 14,185,500 | — | — |
| 2024-07-10 | $47.15 | $50.42 | 6,847,900 | — | — |
| 2024-07-09 | $47.20 | $50.47 | 4,658,300 | — | — |
| 2024-07-08 | $46.82 | $50.07 | 4,774,700 | — | — |
| 2024-07-05 | $47.00 | $50.26 | 7,251,900 | — | — |
| 2024-07-03 | $48.51 | $51.87 | 2,875,000 | — | — |
| 2024-07-02 | $48.20 | $51.54 | 4,879,300 | — | — |
| 2024-07-01 | $48.33 | $51.68 | 4,213,100 | — | — |
| 2024-06-28 | $48.66 | $52.03 | 5,293,900 | — | — |
| 2024-06-27 | $48.20 | $51.54 | 4,649,700 | — | — |
| 2024-06-26 | $48.07 | $51.40 | 6,387,300 | — | — |
| 2024-06-25 | $48.52 | $51.89 | 5,740,000 | — | — |
| 2024-06-24 | $49.18 | $52.59 | 5,554,500 | — | — |
| 2024-06-21 | $48.18 | $51.52 | 11,098,800 | — | — |
| 2024-06-20 | $48.90 | $52.29 | 5,801,700 | — | — |
| 2024-06-18 | $49.58 | $53.02 | 5,051,300 | — | — |
| 2024-06-17 | $50.36 | $53.85 | 4,999,800 | — | — |
| 2024-06-14 | $49.69 | $53.14 | 10,772,400 | — | — |
| 2024-06-13 | $52.07 | $55.68 | 5,466,200 | — | — |
| 2024-06-12 | $52.93 | $56.60 | 7,595,200 | — | — |
| 2024-06-11 | $52.05 | $55.66 | 4,621,000 | — | — |
| 2024-06-10 | $53.03 | $56.71 | 3,505,000 | — | — |
| 2024-06-07 | $53.00 | $56.68 | 4,695,400 | — | — |
| 2024-06-06 | $53.30 | $57.00 | 8,653,300 | — | — |
| 2024-06-05 | $52.91 | $56.58 | 8,902,900 | — | — |
| 2024-06-04 | $52.34 | $55.97 | 8,538,800 | — | — |
| 2024-06-03 | $52.72 | $56.38 | 8,790,600 | — | — |
| 2024-05-31 | $52.99 | $56.67 | 7,740,900 | — | — |
| 2024-05-30 | $51.34 | $54.90 | 5,395,200 | — | — |
| 2024-05-29 | $51.83 | $55.42 | 12,342,100 | — | — |
| 2024-05-28 | $50.64 | $54.15 | 4,741,600 | — | — |
| 2024-05-24 | $51.73 | $55.32 | 3,489,500 | — | — |
| 2024-05-23 | $51.76 | $55.35 | 4,764,300 | — | — |
| 2024-05-22 | $52.42 | $56.06 | 4,725,000 | — | — |
| 2024-05-21 | $53.03 | $56.71 | 6,767,400 | — | — |
| 2024-05-20 | $54.62 | $58.41 | 5,517,500 | — | — |
| 2024-05-17 | $54.97 | $58.78 | 7,157,900 | — | — |
| 2024-05-16 | $54.78 | $58.58 | 6,892,400 | — | — |
| 2024-05-15 | $54.96 | $58.77 | 7,519,500 | — | — |
| 2024-05-14 | $55.09 | $58.91 | 7,655,000 | — | — |
| 2024-05-13 | $54.40 | $58.17 | 7,634,000 | — | — |
| 2024-05-10 | $52.72 | $56.38 | 3,534,100 | — | — |
| 2024-05-09 | $52.63 | $56.28 | 3,540,700 | — | — |
| 2024-05-08 | $53.02 | $56.70 | 4,853,200 | — | — |
| 2024-05-07 | $52.69 | $56.34 | 6,193,500 | — | — |
| 2024-05-06 | $53.97 | $57.71 | 8,713,600 | — | — |
| 2024-05-03 | $51.65 | $55.23 | 7,315,500 | — | — |
| 2024-05-02 | $51.68 | $55.26 | 7,455,900 | — | — |
| 2024-05-01 | $50.67 | $54.18 | 9,732,300 | — | — |
| 2024-04-30 | $51.46 | $55.03 | 7,313,200 | — | — |
| 2024-04-29 | $52.97 | $56.64 | 5,509,100 | — | — |
| 2024-04-26 | $52.84 | $56.50 | 6,905,800 | — | — |
| 2024-04-25 | $53.51 | $57.22 | 8,895,500 | — | — |
| 2024-04-24 | $52.67 | $56.32 | 10,034,300 | — | — |
| 2024-04-23 | $54.03 | $57.78 | 12,733,100 | — | — |
| 2024-04-22 | $53.94 | $57.68 | 16,424,900 | — | — |
| 2024-04-19 | $51.38 | $54.94 | 17,004,800 | — | — |
| 2024-04-18 | $51.42 | $54.99 | 38,676,000 | — | — |
| 2024-04-17 | $48.74 | $52.12 | 67,541,300 | — | — |
| 2024-04-16 | $41.50 | $44.38 | 18,510,900 | — | — |
| 2024-04-15 | $41.04 | $43.89 | 10,452,100 | — | — |
| 2024-04-12 | $41.80 | $44.70 | 11,114,600 | — | — |
| 2024-04-11 | $43.04 | $46.03 | 8,288,400 | — | — |
| 2024-04-10 | $42.37 | $45.31 | 13,796,500 | — | — |
| 2024-04-09 | $43.44 | $46.45 | 6,343,100 | — | — |
| 2024-04-08 | $43.31 | $46.31 | 7,893,100 | — | — |
| 2024-04-05 | $43.19 | $46.19 | 7,514,000 | — | — |
| 2024-04-04 | $43.22 | $46.22 | 9,353,700 | — | — |
| 2024-04-03 | $44.62 | $47.71 | 8,664,500 | — | — |
| 2024-04-02 | $45.65 | $48.82 | 8,149,900 | — | — |
| 2024-04-01 | $47.35 | $50.63 | 8,572,500 | — | — |
| 2024-03-28 | $47.88 | $51.20 | 7,587,800 | — | — |
| 2024-03-27 | $47.24 | $50.52 | 10,931,200 | — | — |
| 2024-03-26 | $45.42 | $48.57 | 8,598,600 | — | — |
| 2024-03-25 | $44.89 | $48.00 | 13,422,400 | — | — |
| 2024-03-22 | $46.47 | $49.69 | 4,994,400 | — | — |
| 2024-03-21 | $46.63 | $49.86 | 5,582,800 | — | — |
| 2024-03-20 | $45.98 | $49.17 | 8,628,300 | — | — |
| 2024-03-19 | $43.91 | $46.96 | 5,175,500 | — | — |
| 2024-03-18 | $43.55 | $46.57 | 5,685,400 | — | — |
| 2024-03-15 | $43.62 | $46.65 | 9,156,500 | — | — |
| 2024-03-14 | $42.85 | $45.82 | 7,293,500 | — | — |
| 2024-03-13 | $43.04 | $46.03 | 7,885,400 | — | — |
| 2024-03-12 | $42.17 | $45.09 | 12,149,800 | — | — |
| 2024-03-11 | $42.89 | $45.86 | 7,371,000 | — | — |
| 2024-03-08 | $43.30 | $46.30 | 7,734,100 | — | — |
| 2024-03-07 | $44.12 | $47.18 | 5,597,200 | — | — |
| 2024-03-06 | $44.07 | $47.13 | 5,927,700 | — | — |
| 2024-03-05 | $43.74 | $46.77 | 6,078,300 | — | — |
| 2024-03-04 | $44.14 | $47.20 | 10,628,800 | — | — |
| 2024-03-01 | $44.84 | $47.95 | 7,289,400 | — | — |
| 2024-02-29 | $45.49 | $48.64 | 6,997,000 | — | — |
| 2024-02-28 | $44.76 | $47.86 | 6,146,200 | — | — |
| 2024-02-27 | $44.90 | $48.01 | 6,902,900 | — | — |
| 2024-02-26 | $44.97 | $48.09 | 6,694,500 | — | — |
| 2024-02-23 | $45.51 | $48.67 | 6,576,100 | — | — |
| 2024-02-22 | $45.26 | $48.40 | 9,335,800 | — | — |
| 2024-02-21 | $44.05 | $47.11 | 9,328,100 | — | — |
| 2024-02-20 | $43.46 | $46.47 | 12,299,000 | — | — |
| 2024-02-16 | $41.99 | $44.90 | 6,985,400 | — | — |
| 2024-02-15 | $42.83 | $45.80 | 6,694,600 | — | — |
| 2024-02-14 | $42.83 | $45.80 | 7,489,300 | — | — |
| 2024-02-13 | $41.62 | $44.51 | 9,501,000 | — | — |
| 2024-02-12 | $43.02 | $46.00 | 7,376,600 | — | — |
| 2024-02-09 | $42.33 | $45.27 | 9,216,200 | — | — |
| 2024-02-08 | $41.62 | $44.51 | 7,406,100 | — | — |
| 2024-02-07 | $41.28 | $44.14 | 6,535,000 | — | — |
| 2024-02-06 | $41.23 | $44.09 | 6,553,600 | — | — |
| 2024-02-05 | $40.01 | $42.78 | 8,629,100 | — | — |
| 2024-02-02 | $41.37 | $44.24 | 5,737,800 | — | — |
| 2024-02-01 | $41.50 | $44.38 | 7,493,200 | — | — |
| 2024-01-31 | $41.38 | $44.25 | 7,855,900 | — | — |
| 2024-01-30 | $41.66 | $44.55 | 5,264,200 | — | — |
| 2024-01-29 | $42.09 | $45.01 | 7,935,200 | — | — |
| 2024-01-26 | $42.55 | $45.50 | 6,921,400 | — | — |
| 2024-01-25 | $42.96 | $45.94 | 14,659,300 | — | — |
| 2024-01-24 | $40.84 | $43.67 | 8,524,200 | — | — |
| 2024-01-23 | $40.49 | $43.30 | 30,849,100 | — | — |
| 2024-01-22 | $38.45 | $41.12 | 17,254,400 | — | — |
| 2024-01-19 | $38.82 | $41.51 | 9,734,200 | — | — |
| 2024-01-18 | $39.77 | $42.53 | 11,183,800 | — | — |
| 2024-01-17 | $37.88 | $40.51 | 9,483,400 | — | — |
| 2024-01-16 | $38.93 | $41.63 | 13,383,500 | — | — |
| 2024-01-12 | $39.78 | $42.54 | 26,572,400 | — | — |
| 2024-01-11 | $44.51 | $47.60 | 6,750,300 | — | — |
| 2024-01-10 | $44.26 | $47.33 | 8,337,500 | — | — |
| 2024-01-09 | $43.54 | $46.56 | 9,334,300 | — | — |
| 2024-01-08 | $42.92 | $45.90 | 13,003,800 | — | — |
| 2024-01-05 | $41.76 | $44.66 | 7,198,700 | — | — |
| 2024-01-04 | $40.47 | $43.28 | 6,913,800 | — | — |
| 2024-01-03 | $39.53 | $42.27 | 9,730,300 | — | — |
| 2024-01-02 | $40.72 | $43.54 | 6,331,300 | — | — |