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
- 1993-11-09 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 | $54.88 | $54.88 | 1,241,400 | — | — |
| 2024-12-30 | $55.18 | $55.18 | 1,689,300 | — | — |
| 2024-12-27 | $55.81 | $55.81 | 947,900 | — | — |
| 2024-12-26 | $55.71 | $55.71 | 1,230,500 | — | — |
| 2024-12-24 | $54.55 | $54.55 | 577,300 | — | — |
| 2024-12-23 | $54.65 | $54.65 | 1,408,800 | — | — |
| 2024-12-20 | $55.09 | $55.09 | 3,393,200 | — | — |
| 2024-12-19 | $53.74 | $53.74 | 1,666,300 | — | — |
| 2024-12-18 | $53.04 | $53.04 | 1,817,100 | — | — |
| 2024-12-17 | $55.14 | $55.14 | 1,965,600 | — | — |
| 2024-12-16 | $54.72 | $54.72 | 2,159,900 | — | — |
| 2024-12-13 | $52.44 | $52.44 | 1,556,800 | — | — |
| 2024-12-12 | $51.77 | $51.77 | 1,654,000 | — | — |
| 2024-12-11 | $51.57 | $51.57 | 1,542,500 | — | — |
| 2024-12-10 | $50.55 | $50.55 | 1,732,800 | — | — |
| 2024-12-09 | $49.22 | $49.22 | 1,986,200 | — | — |
| 2024-12-06 | $49.98 | $49.98 | 2,150,600 | — | — |
| 2024-12-05 | $50.66 | $50.66 | 2,515,600 | — | — |
| 2024-12-04 | $52.55 | $52.55 | 2,239,500 | — | — |
| 2024-12-03 | $50.70 | $50.70 | 2,226,400 | — | — |
| 2024-12-02 | $51.05 | $51.05 | 3,622,700 | — | — |
| 2024-11-29 | $48.73 | $48.73 | 2,193,500 | — | — |
| 2024-11-27 | $47.49 | $47.49 | 8,113,700 | — | — |
| 2024-11-26 | $40.14 | $40.14 | 4,335,100 | — | — |
| 2024-11-25 | $40.46 | $40.46 | 3,102,400 | — | — |
| 2024-11-22 | $38.98 | $38.98 | 1,709,200 | — | — |
| 2024-11-21 | $37.36 | $37.36 | 1,488,900 | — | — |
| 2024-11-20 | $36.91 | $36.91 | 1,632,400 | — | — |
| 2024-11-19 | $37.62 | $37.62 | 1,191,600 | — | — |
| 2024-11-18 | $38.40 | $38.40 | 1,225,200 | — | — |
| 2024-11-15 | $38.22 | $38.22 | 1,343,700 | — | — |
| 2024-11-14 | $38.84 | $38.84 | 1,113,800 | — | — |
| 2024-11-13 | $39.26 | $39.26 | 1,520,900 | — | — |
| 2024-11-12 | $38.73 | $38.73 | 1,034,800 | — | — |
| 2024-11-11 | $38.93 | $38.93 | 1,535,100 | — | — |
| 2024-11-08 | $37.72 | $37.72 | 1,182,600 | — | — |
| 2024-11-07 | $37.31 | $37.31 | 1,087,200 | — | — |
| 2024-11-06 | $36.26 | $36.26 | 1,577,400 | — | — |
| 2024-11-05 | $36.34 | $36.34 | 877,000 | — | — |
| 2024-11-04 | $36.08 | $36.08 | 1,354,000 | — | — |
| 2024-11-01 | $35.69 | $35.69 | 1,017,700 | — | — |
| 2024-10-31 | $35.95 | $35.95 | 952,800 | — | — |
| 2024-10-30 | $36.52 | $36.52 | 942,900 | — | — |
| 2024-10-29 | $36.56 | $36.56 | 1,446,300 | — | — |
| 2024-10-28 | $36.81 | $36.81 | 2,103,700 | — | — |
| 2024-10-25 | $35.17 | $35.17 | 1,041,900 | — | — |
| 2024-10-24 | $34.96 | $34.96 | 994,700 | — | — |
| 2024-10-23 | $35.24 | $35.24 | 1,248,300 | — | — |
| 2024-10-22 | $36.07 | $36.07 | 792,200 | — | — |
| 2024-10-21 | $36.69 | $36.69 | 999,000 | — | — |
| 2024-10-18 | $37.34 | $37.34 | 690,600 | — | — |
| 2024-10-17 | $37.56 | $37.56 | 997,800 | — | — |
| 2024-10-16 | $37.53 | $37.53 | 969,900 | — | — |
| 2024-10-15 | $37.28 | $37.28 | 1,223,900 | — | — |
| 2024-10-14 | $36.85 | $36.85 | 1,351,200 | — | — |
| 2024-10-11 | $36.30 | $36.30 | 873,300 | — | — |
| 2024-10-10 | $35.97 | $35.97 | 1,048,000 | — | — |
| 2024-10-09 | $36.19 | $36.19 | 858,200 | — | — |
| 2024-10-08 | $36.72 | $36.72 | 1,246,000 | — | — |
| 2024-10-07 | $36.46 | $36.46 | 1,632,100 | — | — |
| 2024-10-04 | $37.26 | $37.26 | 1,666,600 | — | — |
| 2024-10-03 | $35.86 | $35.86 | 1,563,300 | — | — |
| 2024-10-02 | $36.82 | $36.82 | 1,108,400 | — | — |
| 2024-10-01 | $37.40 | $37.40 | 1,294,000 | — | — |
| 2024-09-30 | $38.31 | $38.31 | 1,984,900 | — | — |
| 2024-09-27 | $38.32 | $38.32 | 2,202,000 | — | — |
| 2024-09-26 | $37.69 | $37.69 | 1,051,600 | — | — |
| 2024-09-25 | $37.26 | $37.26 | 1,822,100 | — | — |
| 2024-09-24 | $38.49 | $38.49 | 1,576,200 | — | — |
| 2024-09-23 | $37.28 | $37.28 | 1,195,200 | — | — |
| 2024-09-20 | $36.77 | $36.77 | 2,299,100 | — | — |
| 2024-09-19 | $37.52 | $37.52 | 1,908,200 | — | — |
| 2024-09-18 | $37.64 | $37.64 | 2,350,600 | — | — |
| 2024-09-17 | $37.29 | $37.29 | 1,573,800 | — | — |
| 2024-09-16 | $36.66 | $36.66 | 2,236,400 | — | — |
| 2024-09-13 | $36.03 | $36.03 | 1,369,400 | — | — |
| 2024-09-12 | $35.18 | $35.18 | 1,895,500 | — | — |
| 2024-09-11 | $34.43 | $34.43 | 1,366,100 | — | — |
| 2024-09-10 | $34.35 | $34.35 | 1,932,200 | — | — |
| 2024-09-09 | $35.46 | $35.46 | 2,321,900 | — | — |
| 2024-09-06 | $35.43 | $35.43 | 2,030,100 | — | — |
| 2024-09-05 | $36.21 | $36.21 | 2,095,400 | — | — |
| 2024-09-04 | $37.37 | $37.37 | 3,741,800 | — | — |
| 2024-09-03 | $35.98 | $35.98 | 3,084,500 | — | — |
| 2024-08-30 | $36.32 | $36.32 | 1,722,900 | — | — |
| 2024-08-29 | $36.64 | $36.64 | 1,667,900 | — | — |
| 2024-08-28 | $36.66 | $36.66 | 2,166,200 | — | — |
| 2024-08-27 | $37.01 | $37.01 | 2,067,300 | — | — |
| 2024-08-26 | $37.33 | $37.33 | 3,011,600 | — | — |
| 2024-08-23 | $38.59 | $38.59 | 2,775,100 | — | — |
| 2024-08-22 | $37.51 | $37.51 | 10,762,000 | — | — |
| 2024-08-21 | $41.48 | $41.48 | 4,240,400 | — | — |
| 2024-08-20 | $40.24 | $40.24 | 2,047,400 | — | — |
| 2024-08-19 | $41.17 | $41.17 | 2,240,000 | — | — |
| 2024-08-16 | $40.74 | $40.74 | 1,879,400 | — | — |
| 2024-08-15 | $39.88 | $39.88 | 2,297,500 | — | — |
| 2024-08-14 | $39.52 | $39.52 | 1,854,800 | — | — |
| 2024-08-13 | $40.85 | $40.85 | 981,400 | — | — |
| 2024-08-12 | $40.53 | $40.53 | 1,001,900 | — | — |
| 2024-08-09 | $40.67 | $40.67 | 1,089,200 | — | — |
| 2024-08-08 | $40.03 | $40.03 | 1,288,200 | — | — |
| 2024-08-07 | $38.87 | $38.87 | 1,530,500 | — | — |
| 2024-08-06 | $40.02 | $40.02 | 1,588,900 | — | — |
| 2024-08-05 | $39.85 | $39.85 | 1,772,500 | — | — |
| 2024-08-02 | $41.41 | $41.41 | 1,370,200 | — | — |
| 2024-08-01 | $44.26 | $44.26 | 1,368,300 | — | — |
| 2024-07-31 | $46.05 | $46.05 | 1,793,900 | — | — |
| 2024-07-30 | $46.73 | $46.73 | 928,100 | — | — |
| 2024-07-29 | $46.35 | $46.35 | 1,168,900 | — | — |
| 2024-07-26 | $46.58 | $46.58 | 877,600 | — | — |
| 2024-07-25 | $45.20 | $45.20 | 902,200 | — | — |
| 2024-07-24 | $44.90 | $44.90 | 882,800 | — | — |
| 2024-07-23 | $46.58 | $46.58 | 865,700 | — | — |
| 2024-07-22 | $46.19 | $46.19 | 937,900 | — | — |
| 2024-07-19 | $46.43 | $46.43 | 871,500 | — | — |
| 2024-07-18 | $46.16 | $46.16 | 1,066,100 | — | — |
| 2024-07-17 | $46.16 | $46.16 | 1,140,000 | — | — |
| 2024-07-16 | $47.32 | $47.32 | 1,247,700 | — | — |
| 2024-07-15 | $45.79 | $45.79 | 1,287,000 | — | — |
| 2024-07-12 | $46.67 | $46.67 | 1,952,700 | — | — |
| 2024-07-11 | $48.06 | $48.06 | 2,779,900 | — | — |
| 2024-07-10 | $44.37 | $44.37 | 1,619,800 | — | — |
| 2024-07-09 | $43.09 | $43.09 | 1,367,500 | — | — |
| 2024-07-08 | $43.66 | $43.66 | 997,800 | — | — |
| 2024-07-05 | $42.70 | $42.70 | 1,184,500 | — | — |
| 2024-07-03 | $43.16 | $43.16 | 760,500 | — | — |
| 2024-07-02 | $42.75 | $42.75 | 1,508,200 | — | — |
| 2024-07-01 | $42.55 | $42.55 | 1,997,200 | — | — |
| 2024-06-28 | $41.05 | $41.05 | 2,806,000 | — | — |
| 2024-06-27 | $42.66 | $42.66 | 1,553,600 | — | — |
| 2024-06-26 | $43.32 | $43.32 | 1,193,300 | — | — |
| 2024-06-25 | $44.36 | $44.36 | 1,076,300 | — | — |
| 2024-06-24 | $45.04 | $45.04 | 1,267,800 | — | — |
| 2024-06-21 | $45.38 | $45.38 | 1,992,100 | — | — |
| 2024-06-20 | $44.27 | $44.27 | 933,200 | — | — |
| 2024-06-18 | $45.11 | $45.11 | 1,196,800 | — | — |
| 2024-06-17 | $44.48 | $44.48 | 1,920,600 | — | — |
| 2024-06-14 | $42.85 | $42.85 | 1,287,800 | — | — |
| 2024-06-13 | $43.41 | $43.41 | 1,386,700 | — | — |
| 2024-06-12 | $43.68 | $43.68 | 2,003,400 | — | — |
| 2024-06-11 | $42.72 | $42.72 | 1,365,600 | — | — |
| 2024-06-10 | $42.70 | $42.70 | 1,824,300 | — | — |
| 2024-06-07 | $41.41 | $41.41 | 1,245,100 | — | — |
| 2024-06-06 | $41.34 | $41.34 | 1,134,500 | — | — |
| 2024-06-05 | $41.12 | $41.12 | 1,284,500 | — | — |
| 2024-06-04 | $41.69 | $41.69 | 966,500 | — | — |
| 2024-06-03 | $42.99 | $42.99 | 1,921,200 | — | — |
| 2024-05-31 | $41.71 | $41.71 | 1,567,900 | — | — |
| 2024-05-30 | $41.59 | $41.59 | 1,174,300 | — | — |
| 2024-05-29 | $41.22 | $41.22 | 1,389,900 | — | — |
| 2024-05-28 | $41.73 | $41.73 | 1,276,500 | — | — |
| 2024-05-24 | $41.75 | $41.75 | 1,667,600 | — | — |
| 2024-05-23 | $40.32 | $40.32 | 2,620,200 | — | — |
| 2024-05-22 | $39.42 | $39.42 | 5,892,100 | — | — |
| 2024-05-21 | $41.32 | $41.32 | 4,386,600 | — | — |
| 2024-05-20 | $41.46 | $41.46 | 2,180,500 | — | — |
| 2024-05-17 | $41.20 | $41.20 | 1,383,200 | — | — |
| 2024-05-16 | $41.59 | $41.59 | 1,517,000 | — | — |
| 2024-05-15 | $41.56 | $41.56 | 1,037,200 | — | — |
| 2024-05-14 | $41.99 | $41.99 | 1,249,100 | — | — |
| 2024-05-13 | $41.62 | $41.62 | 1,080,400 | — | — |
| 2024-05-10 | $41.22 | $41.22 | 1,360,100 | — | — |
| 2024-05-09 | $41.21 | $41.21 | 829,400 | — | — |
| 2024-05-08 | $40.85 | $40.85 | 1,090,100 | — | — |
| 2024-05-07 | $41.02 | $41.02 | 1,201,300 | — | — |
| 2024-05-06 | $41.06 | $41.06 | 1,589,800 | — | — |
| 2024-05-03 | $39.99 | $39.99 | 1,275,600 | — | — |
| 2024-05-02 | $39.40 | $39.40 | 1,103,900 | — | — |
| 2024-05-01 | $38.50 | $38.50 | 1,134,200 | — | — |
| 2024-04-30 | $38.96 | $38.96 | 930,200 | — | — |
| 2024-04-29 | $40.11 | $40.11 | 1,380,900 | — | — |
| 2024-04-26 | $40.53 | $40.53 | 1,851,100 | — | — |
| 2024-04-25 | $38.78 | $38.78 | 861,800 | — | — |
| 2024-04-24 | $39.19 | $39.19 | 1,044,300 | — | — |
| 2024-04-23 | $39.36 | $39.36 | 1,656,900 | — | — |
| 2024-04-22 | $38.56 | $38.56 | 2,705,300 | — | — |
| 2024-04-19 | $36.98 | $36.98 | 1,497,600 | — | — |
| 2024-04-18 | $37.02 | $37.02 | 1,104,400 | — | — |
| 2024-04-17 | $37.07 | $37.07 | 2,511,900 | — | — |
| 2024-04-16 | $38.02 | $38.02 | 1,852,900 | — | — |
| 2024-04-15 | $38.21 | $38.21 | 2,049,900 | — | — |
| 2024-04-12 | $38.77 | $38.77 | 2,369,900 | — | — |
| 2024-04-11 | $39.35 | $39.35 | 1,554,900 | — | — |
| 2024-04-10 | $38.40 | $38.40 | 1,146,900 | — | — |
| 2024-04-09 | $39.10 | $39.10 | 1,873,400 | — | — |
| 2024-04-08 | $39.71 | $39.71 | 1,885,500 | — | — |
| 2024-04-05 | $39.75 | $39.75 | 1,887,900 | — | — |
| 2024-04-04 | $40.58 | $40.58 | 1,519,500 | — | — |
| 2024-04-03 | $41.91 | $41.91 | 1,832,400 | — | — |
| 2024-04-02 | $43.03 | $43.03 | 1,370,600 | — | — |
| 2024-04-01 | $44.88 | $44.88 | 1,995,800 | — | — |
| 2024-03-28 | $43.42 | $43.42 | 855,400 | — | — |
| 2024-03-27 | $42.78 | $42.78 | 1,433,300 | — | — |
| 2024-03-26 | $42.52 | $42.52 | 1,225,800 | — | — |
| 2024-03-25 | $42.10 | $42.10 | 1,150,000 | — | — |
| 2024-03-22 | $43.31 | $43.31 | 1,499,300 | — | — |
| 2024-03-21 | $44.66 | $44.66 | 1,542,100 | — | — |
| 2024-03-20 | $43.73 | $43.73 | 1,413,000 | — | — |
| 2024-03-19 | $43.52 | $43.52 | 1,539,200 | — | — |
| 2024-03-18 | $42.80 | $42.80 | 1,724,500 | — | — |
| 2024-03-15 | $42.93 | $42.93 | 2,183,900 | — | — |
| 2024-03-14 | $42.40 | $42.40 | 1,219,600 | — | — |
| 2024-03-13 | $41.92 | $41.92 | 1,289,700 | — | — |
| 2024-03-12 | $40.64 | $40.64 | 1,404,300 | — | — |
| 2024-03-11 | $40.76 | $40.76 | 1,193,900 | — | — |
| 2024-03-08 | $41.49 | $41.49 | 1,336,200 | — | — |
| 2024-03-07 | $41.94 | $41.94 | 976,500 | — | — |
| 2024-03-06 | $42.06 | $42.06 | 1,528,600 | — | — |
| 2024-03-05 | $43.64 | $43.64 | 2,332,300 | — | — |
| 2024-03-04 | $43.11 | $43.11 | 2,265,700 | — | — |
| 2024-03-01 | $42.22 | $42.22 | 2,276,400 | — | — |
| 2024-02-29 | $41.55 | $41.55 | 3,588,400 | — | — |
| 2024-02-28 | $41.15 | $41.15 | 8,640,800 | — | — |
| 2024-02-27 | $47.18 | $47.18 | 4,146,100 | — | — |
| 2024-02-26 | $45.93 | $45.93 | 1,838,200 | — | — |
| 2024-02-23 | $44.80 | $44.80 | 1,738,300 | — | — |
| 2024-02-22 | $44.12 | $44.12 | 1,224,300 | — | — |
| 2024-02-21 | $43.53 | $43.53 | 2,257,700 | — | — |
| 2024-02-20 | $43.15 | $43.15 | 1,193,100 | — | — |
| 2024-02-16 | $42.56 | $42.56 | 1,636,100 | — | — |
| 2024-02-15 | $41.91 | $41.91 | 1,051,700 | — | — |
| 2024-02-14 | $41.88 | $41.88 | 1,192,600 | — | — |
| 2024-02-13 | $41.40 | $41.40 | 1,293,300 | — | — |
| 2024-02-12 | $42.22 | $42.22 | 1,627,400 | — | — |
| 2024-02-09 | $42.53 | $42.53 | 1,934,600 | — | — |
| 2024-02-08 | $41.61 | $41.61 | 1,917,600 | — | — |
| 2024-02-07 | $41.10 | $41.10 | 1,380,200 | — | — |
| 2024-02-06 | $40.47 | $40.47 | 1,303,900 | — | — |
| 2024-02-05 | $40.45 | $40.45 | 1,552,000 | — | — |
| 2024-02-02 | $40.61 | $40.61 | 1,965,100 | — | — |
| 2024-02-01 | $39.46 | $39.46 | 1,419,400 | — | — |
| 2024-01-31 | $38.00 | $38.00 | 1,267,300 | — | — |
| 2024-01-30 | $39.43 | $39.43 | 1,495,500 | — | — |
| 2024-01-29 | $39.10 | $39.10 | 1,023,300 | — | — |
| 2024-01-26 | $38.92 | $38.92 | 971,100 | — | — |
| 2024-01-25 | $39.03 | $39.03 | 1,045,300 | — | — |
| 2024-01-24 | $39.11 | $39.11 | 1,409,200 | — | — |
| 2024-01-23 | $39.98 | $39.98 | 1,000,900 | — | — |
| 2024-01-22 | $40.45 | $40.45 | 1,448,900 | — | — |
| 2024-01-19 | $39.86 | $39.86 | 1,155,400 | — | — |
| 2024-01-18 | $39.09 | $39.09 | 1,456,500 | — | — |
| 2024-01-17 | $39.18 | $39.18 | 1,044,800 | — | — |
| 2024-01-16 | $39.29 | $39.29 | 1,687,700 | — | — |
| 2024-01-12 | $39.11 | $39.11 | 1,370,000 | — | — |
| 2024-01-11 | $38.85 | $38.85 | 1,606,800 | — | — |
| 2024-01-10 | $38.40 | $38.40 | 1,867,900 | — | — |
| 2024-01-09 | $38.68 | $38.68 | 4,872,700 | — | — |
| 2024-01-08 | $35.90 | $35.90 | 2,181,300 | — | — |
| 2024-01-05 | $34.38 | $34.38 | 2,226,400 | — | — |
| 2024-01-04 | $35.03 | $35.03 | 1,550,200 | — | — |
| 2024-01-03 | $34.61 | $34.61 | 2,238,000 | — | — |
| 2024-01-02 | $35.73 | $35.73 | 1,235,100 | — | — |