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
- 1980-03-17 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 | $132.74 | $171.10 | 101,100 | — | — |
| 2024-12-30 | $134.64 | $173.55 | 77,500 | — | — |
| 2024-12-27 | $135.58 | $174.76 | 70,000 | — | — |
| 2024-12-26 | $137.79 | $177.61 | 64,000 | — | — |
| 2024-12-24 | $136.26 | $175.64 | 39,000 | — | — |
| 2024-12-23 | $135.09 | $174.13 | 98,700 | — | — |
| 2024-12-20 | $132.95 | $171.37 | 265,200 | — | — |
| 2024-12-19 | $133.74 | $172.39 | 130,700 | — | — |
| 2024-12-18 | $133.61 | $172.22 | 103,000 | — | — |
| 2024-12-17 | $141.40 | $182.26 | 119,600 | — | — |
| 2024-12-16 | $144.18 | $185.85 | 91,300 | — | — |
| 2024-12-13 | $145.94 | $188.12 | 75,600 | — | — |
| 2024-12-12 | $149.13 | $192.23 | 73,700 | — | — |
| 2024-12-11 | $146.57 | $188.93 | 126,800 | — | — |
| 2024-12-10 | $143.62 | $185.12 | 118,000 | — | — |
| 2024-12-09 | $145.04 | $186.95 | 172,300 | — | — |
| 2024-12-06 | $152.54 | $196.62 | 106,700 | — | — |
| 2024-12-05 | $150.45 | $193.93 | 155,000 | — | — |
| 2024-12-04 | $151.64 | $195.46 | 112,900 | — | — |
| 2024-12-03 | $153.00 | $197.22 | 190,600 | — | — |
| 2024-12-02 | $156.60 | $201.86 | 124,100 | — | — |
| 2024-11-29 | $153.00 | $197.22 | 80,300 | — | — |
| 2024-11-27 | $153.79 | $198.23 | 165,200 | — | — |
| 2024-11-26 | $157.45 | $202.95 | 252,500 | — | — |
| 2024-11-25 | $148.55 | $191.48 | 95,300 | — | — |
| 2024-11-22 | $149.73 | $193.00 | 85,800 | — | — |
| 2024-11-21 | $150.33 | $193.71 | 170,900 | — | — |
| 2024-11-20 | $139.87 | $180.23 | 102,600 | — | — |
| 2024-11-19 | $141.59 | $182.45 | 93,900 | — | — |
| 2024-11-18 | $143.14 | $184.44 | 66,900 | — | — |
| 2024-11-15 | $141.21 | $181.96 | 56,300 | — | — |
| 2024-11-14 | $141.01 | $181.70 | 93,800 | — | — |
| 2024-11-13 | $142.58 | $183.72 | 129,000 | — | — |
| 2024-11-12 | $137.78 | $177.54 | 102,100 | — | — |
| 2024-11-11 | $142.30 | $183.36 | 98,200 | — | — |
| 2024-11-08 | $143.11 | $184.41 | 159,400 | — | — |
| 2024-11-07 | $138.04 | $177.87 | 107,400 | — | — |
| 2024-11-06 | $137.25 | $176.85 | 150,300 | — | — |
| 2024-11-05 | $121.34 | $156.35 | 113,200 | — | — |
| 2024-11-04 | $110.56 | $142.46 | 107,900 | — | — |
| 2024-11-01 | $108.46 | $139.76 | 134,500 | — | — |
| 2024-10-31 | $112.78 | $145.32 | 128,400 | — | — |
| 2024-10-30 | $107.07 | $137.97 | 64,400 | — | — |
| 2024-10-29 | $106.95 | $137.81 | 67,900 | — | — |
| 2024-10-28 | $106.42 | $137.13 | 67,400 | — | — |
| 2024-10-25 | $104.35 | $134.46 | 43,000 | — | — |
| 2024-10-24 | $102.61 | $132.22 | 62,700 | — | — |
| 2024-10-23 | $101.97 | $131.39 | 34,900 | — | — |
| 2024-10-22 | $103.01 | $132.73 | 48,400 | — | — |
| 2024-10-21 | $103.75 | $133.69 | 47,700 | — | — |
| 2024-10-18 | $103.75 | $133.69 | 60,500 | — | — |
| 2024-10-17 | $104.32 | $134.42 | 55,800 | — | — |
| 2024-10-16 | $103.60 | $133.49 | 40,800 | — | — |
| 2024-10-15 | $101.25 | $130.47 | 59,100 | — | — |
| 2024-10-14 | $101.35 | $130.60 | 51,000 | — | — |
| 2024-10-11 | $101.81 | $131.19 | 86,700 | — | — |
| 2024-10-10 | $97.60 | $125.76 | 64,900 | — | — |
| 2024-10-09 | $97.69 | $125.88 | 46,000 | — | — |
| 2024-10-08 | $95.97 | $123.66 | 43,600 | — | — |
| 2024-10-07 | $94.14 | $121.31 | 56,000 | — | — |
| 2024-10-04 | $93.25 | $120.16 | 33,800 | — | — |
| 2024-10-03 | $91.63 | $118.07 | 58,200 | — | — |
| 2024-10-02 | $92.67 | $119.41 | 42,100 | — | — |
| 2024-10-01 | $93.18 | $120.07 | 72,400 | — | — |
| 2024-09-30 | $97.66 | $125.84 | 81,300 | — | — |
| 2024-09-27 | $95.52 | $123.08 | 33,700 | — | — |
| 2024-09-26 | $94.66 | $121.98 | 73,000 | — | — |
| 2024-09-25 | $94.39 | $121.63 | 46,500 | — | — |
| 2024-09-24 | $94.23 | $121.42 | 64,700 | — | — |
| 2024-09-23 | $95.23 | $122.71 | 45,700 | — | — |
| 2024-09-20 | $94.72 | $122.05 | 171,000 | — | — |
| 2024-09-19 | $95.44 | $122.98 | 83,000 | — | — |
| 2024-09-18 | $89.26 | $115.02 | 50,400 | — | — |
| 2024-09-17 | $87.51 | $112.76 | 41,800 | — | — |
| 2024-09-16 | $84.98 | $109.50 | 55,200 | — | — |
| 2024-09-13 | $84.83 | $109.31 | 39,900 | — | — |
| 2024-09-12 | $81.86 | $105.48 | 28,100 | — | — |
| 2024-09-11 | $78.84 | $101.59 | 52,800 | — | — |
| 2024-09-10 | $78.08 | $100.61 | 39,800 | — | — |
| 2024-09-09 | $76.71 | $98.85 | 52,300 | — | — |
| 2024-09-06 | $76.64 | $98.76 | 56,500 | — | — |
| 2024-09-05 | $76.27 | $98.28 | 44,100 | — | — |
| 2024-09-04 | $76.25 | $98.25 | 101,200 | — | — |
| 2024-09-03 | $76.15 | $98.12 | 70,700 | — | — |
| 2024-08-30 | $81.73 | $105.31 | 49,900 | — | — |
| 2024-08-29 | $78.83 | $101.58 | 38,700 | — | — |
| 2024-08-28 | $78.11 | $100.65 | 53,800 | — | — |
| 2024-08-27 | $79.00 | $101.80 | 71,600 | — | — |
| 2024-08-26 | $81.41 | $104.90 | 83,100 | — | — |
| 2024-08-23 | $81.38 | $104.86 | 37,900 | — | — |
| 2024-08-22 | $77.14 | $99.34 | 59,200 | — | — |
| 2024-08-21 | $78.69 | $101.33 | 25,400 | — | — |
| 2024-08-20 | $77.51 | $99.81 | 48,300 | — | — |
| 2024-08-19 | $77.85 | $100.25 | 46,200 | — | — |
| 2024-08-16 | $77.08 | $99.26 | 84,300 | — | — |
| 2024-08-15 | $77.74 | $100.11 | 56,400 | — | — |
| 2024-08-14 | $74.55 | $96.00 | 54,500 | — | — |
| 2024-08-13 | $74.81 | $96.33 | 62,000 | — | — |
| 2024-08-12 | $73.07 | $94.09 | 75,000 | — | — |
| 2024-08-09 | $72.67 | $93.58 | 60,400 | — | — |
| 2024-08-08 | $72.00 | $92.72 | 59,000 | — | — |
| 2024-08-07 | $69.25 | $89.17 | 174,700 | — | — |
| 2024-08-06 | $72.84 | $93.80 | 87,500 | — | — |
| 2024-08-05 | $74.04 | $95.34 | 117,600 | — | — |
| 2024-08-02 | $78.07 | $100.53 | 71,600 | — | — |
| 2024-08-01 | $84.93 | $109.37 | 90,800 | — | — |
| 2024-07-31 | $85.05 | $109.52 | 77,400 | — | — |
| 2024-07-30 | $82.46 | $106.19 | 80,300 | — | — |
| 2024-07-29 | $82.38 | $106.08 | 52,000 | — | — |
| 2024-07-26 | $83.93 | $108.08 | 101,900 | — | — |
| 2024-07-25 | $81.75 | $105.27 | 113,100 | — | — |
| 2024-07-24 | $81.38 | $104.80 | 51,800 | — | — |
| 2024-07-23 | $84.75 | $109.13 | 81,800 | — | — |
| 2024-07-22 | $82.42 | $106.13 | 86,200 | — | — |
| 2024-07-19 | $79.55 | $102.44 | 69,100 | — | — |
| 2024-07-18 | $78.00 | $100.44 | 46,300 | — | — |
| 2024-07-17 | $78.12 | $100.60 | 75,200 | — | — |
| 2024-07-16 | $81.37 | $104.78 | 121,800 | — | — |
| 2024-07-15 | $81.77 | $105.30 | 123,900 | — | — |
| 2024-07-12 | $79.08 | $101.83 | 186,500 | — | — |
| 2024-07-11 | $74.53 | $95.97 | 253,000 | — | — |
| 2024-07-10 | $72.76 | $93.69 | 49,000 | — | — |
| 2024-07-09 | $71.24 | $91.73 | 36,000 | — | — |
| 2024-07-08 | $71.37 | $91.90 | 64,000 | — | — |
| 2024-07-05 | $70.65 | $90.98 | 49,500 | — | — |
| 2024-07-03 | $71.22 | $91.71 | 27,000 | — | — |
| 2024-07-02 | $70.16 | $90.35 | 41,500 | — | — |
| 2024-07-01 | $70.04 | $90.19 | 80,500 | — | — |
| 2024-06-28 | $72.84 | $93.79 | 197,000 | — | — |
| 2024-06-27 | $72.16 | $92.92 | 54,500 | — | — |
| 2024-06-26 | $71.89 | $92.58 | 64,000 | — | — |
| 2024-06-25 | $71.16 | $91.63 | 44,000 | — | — |
| 2024-06-24 | $71.49 | $92.06 | 177,500 | — | — |
| 2024-06-21 | $70.84 | $91.22 | 240,500 | — | — |
| 2024-06-20 | $70.42 | $90.68 | 136,000 | — | — |
| 2024-06-18 | $73.29 | $94.38 | 246,000 | — | — |
| 2024-06-17 | $70.92 | $91.32 | 158,500 | — | — |
| 2024-06-14 | $68.46 | $88.16 | 93,500 | — | — |
| 2024-06-13 | $67.30 | $86.67 | 98,000 | — | — |
| 2024-06-12 | $67.75 | $87.24 | 136,500 | — | — |
| 2024-06-11 | $65.34 | $84.14 | 98,500 | — | — |
| 2024-06-10 | $65.73 | $84.64 | 116,000 | — | — |
| 2024-06-07 | $64.52 | $83.09 | 89,000 | — | — |
| 2024-06-06 | $65.64 | $84.52 | 140,500 | — | — |
| 2024-06-05 | $67.10 | $86.41 | 143,000 | — | — |
| 2024-06-04 | $67.72 | $87.20 | 96,500 | — | — |
| 2024-06-03 | $68.23 | $87.86 | 98,500 | — | — |
| 2024-05-31 | $68.55 | $88.27 | 122,000 | — | — |
| 2024-05-30 | $69.16 | $89.05 | 70,000 | — | — |
| 2024-05-29 | $67.96 | $87.51 | 90,000 | — | — |
| 2024-05-28 | $68.78 | $88.57 | 126,000 | — | — |
| 2024-05-24 | $70.04 | $90.19 | 72,000 | — | — |
| 2024-05-23 | $70.36 | $90.61 | 86,500 | — | — |
| 2024-05-22 | $71.72 | $92.29 | 61,000 | — | — |
| 2024-05-21 | $72.40 | $93.16 | 127,000 | — | — |
| 2024-05-20 | $72.62 | $93.45 | 116,000 | — | — |
| 2024-05-17 | $72.96 | $93.89 | 103,000 | — | — |
| 2024-05-16 | $73.49 | $94.56 | 101,000 | — | — |
| 2024-05-15 | $74.62 | $96.02 | 190,000 | — | — |
| 2024-05-14 | $75.01 | $96.53 | 110,500 | — | — |
| 2024-05-13 | $73.76 | $94.91 | 98,000 | — | — |
| 2024-05-10 | $73.25 | $94.26 | 154,500 | — | — |
| 2024-05-09 | $74.32 | $95.64 | 169,500 | — | — |
| 2024-05-08 | $74.40 | $95.74 | 186,500 | — | — |
| 2024-05-07 | $74.36 | $95.68 | 235,000 | — | — |
| 2024-05-06 | $72.05 | $92.72 | 199,000 | — | — |
| 2024-05-03 | $68.04 | $87.55 | 124,500 | — | — |
| 2024-05-02 | $65.34 | $84.08 | 137,500 | — | — |
| 2024-05-01 | $64.12 | $82.51 | 191,000 | — | — |
| 2024-04-30 | $62.00 | $79.78 | 155,000 | — | — |
| 2024-04-29 | $61.80 | $79.53 | 61,500 | — | — |
| 2024-04-26 | $61.49 | $79.12 | 43,500 | — | — |
| 2024-04-25 | $60.25 | $77.53 | 69,500 | — | — |
| 2024-04-24 | $60.80 | $78.24 | 92,000 | — | — |
| 2024-04-23 | $60.86 | $78.31 | 115,000 | — | — |
| 2024-04-22 | $60.07 | $77.30 | 92,000 | — | — |
| 2024-04-19 | $59.35 | $76.38 | 121,000 | — | — |
| 2024-04-18 | $59.00 | $75.93 | 152,000 | — | — |
| 2024-04-17 | $58.51 | $75.29 | 144,500 | — | — |
| 2024-04-16 | $58.26 | $74.97 | 128,500 | — | — |
| 2024-04-15 | $58.73 | $75.57 | 150,000 | — | — |
| 2024-04-12 | $58.54 | $75.33 | 172,000 | — | — |
| 2024-04-11 | $58.75 | $75.60 | 146,000 | — | — |
| 2024-04-10 | $58.00 | $74.64 | 172,500 | — | — |
| 2024-04-09 | $60.24 | $77.52 | 134,500 | — | — |
| 2024-04-08 | $60.68 | $78.08 | 153,000 | — | — |
| 2024-04-05 | $61.00 | $78.50 | 117,000 | — | — |
| 2024-04-04 | $59.75 | $76.89 | 165,000 | — | — |
| 2024-04-03 | $60.15 | $77.40 | 148,000 | — | — |
| 2024-04-02 | $58.96 | $75.87 | 148,500 | — | — |
| 2024-04-01 | $59.45 | $76.50 | 166,000 | — | — |
| 2024-03-28 | $59.63 | $76.73 | 105,500 | — | — |
| 2024-03-27 | $59.49 | $76.55 | 141,500 | — | — |
| 2024-03-26 | $58.30 | $75.02 | 67,000 | — | — |
| 2024-03-25 | $58.72 | $75.56 | 49,000 | — | — |
| 2024-03-22 | $59.99 | $77.19 | 75,500 | — | — |
| 2024-03-21 | $60.98 | $78.47 | 175,500 | — | — |
| 2024-03-20 | $60.03 | $77.25 | 102,000 | — | — |
| 2024-03-19 | $60.25 | $77.53 | 172,000 | — | — |
| 2024-03-18 | $57.76 | $74.32 | 124,000 | — | — |
| 2024-03-15 | $58.26 | $74.97 | 407,000 | — | — |
| 2024-03-14 | $58.80 | $75.66 | 162,500 | — | — |
| 2024-03-13 | $58.63 | $75.45 | 89,500 | — | — |
| 2024-03-12 | $58.41 | $75.16 | 87,500 | — | — |
| 2024-03-11 | $57.66 | $74.20 | 98,000 | — | — |
| 2024-03-08 | $57.48 | $73.96 | 133,000 | — | — |
| 2024-03-07 | $56.60 | $72.83 | 111,500 | — | — |
| 2024-03-06 | $55.11 | $70.92 | 76,500 | — | — |
| 2024-03-05 | $55.53 | $71.46 | 132,500 | — | — |
| 2024-03-04 | $53.05 | $68.27 | 77,500 | — | — |
| 2024-03-01 | $50.78 | $65.34 | 59,000 | — | — |
| 2024-02-29 | $51.00 | $65.62 | 42,500 | — | — |
| 2024-02-28 | $50.70 | $65.24 | 48,500 | — | — |
| 2024-02-27 | $51.00 | $65.62 | 45,500 | — | — |
| 2024-02-26 | $50.73 | $65.28 | 47,000 | — | — |
| 2024-02-23 | $50.97 | $65.59 | 33,000 | — | — |
| 2024-02-22 | $50.00 | $64.34 | 40,500 | — | — |
| 2024-02-21 | $49.02 | $63.02 | 40,000 | — | — |
| 2024-02-20 | $50.01 | $64.28 | 100,000 | — | — |
| 2024-02-16 | $51.33 | $65.99 | 46,500 | — | — |
| 2024-02-15 | $51.80 | $66.59 | 79,500 | — | — |
| 2024-02-14 | $51.60 | $66.33 | 130,000 | — | — |
| 2024-02-13 | $50.87 | $65.39 | 158,000 | — | — |
| 2024-02-12 | $52.34 | $67.28 | 183,000 | — | — |
| 2024-02-09 | $52.00 | $66.84 | 163,500 | — | — |
| 2024-02-08 | $50.83 | $65.34 | 118,000 | — | — |
| 2024-02-07 | $50.44 | $64.84 | 62,500 | — | — |
| 2024-02-06 | $49.19 | $63.23 | 80,000 | — | — |
| 2024-02-05 | $50.56 | $65.00 | 163,000 | — | — |
| 2024-02-02 | $50.00 | $64.28 | 57,500 | — | — |
| 2024-02-01 | $50.28 | $64.64 | 140,000 | — | — |
| 2024-01-31 | $51.73 | $66.50 | 591,000 | — | — |
| 2024-01-30 | $51.61 | $66.35 | 264,000 | — | — |
| 2024-01-29 | $49.73 | $63.93 | 212,500 | — | — |
| 2024-01-26 | $50.66 | $65.12 | 173,000 | — | — |
| 2024-01-25 | $50.78 | $65.28 | 145,500 | — | — |
| 2024-01-24 | $51.42 | $66.10 | 132,000 | — | — |
| 2024-01-23 | $45.74 | $58.80 | 62,000 | — | — |
| 2024-01-22 | $46.26 | $59.47 | 68,000 | — | — |
| 2024-01-19 | $44.96 | $57.79 | 25,000 | — | — |
| 2024-01-18 | $44.52 | $57.23 | 49,000 | — | — |
| 2024-01-17 | $44.11 | $56.71 | 57,500 | — | — |
| 2024-01-16 | $43.92 | $56.45 | 100,000 | — | — |
| 2024-01-12 | $44.80 | $57.59 | 86,000 | — | — |
| 2024-01-11 | $44.44 | $57.12 | 49,500 | — | — |
| 2024-01-10 | $44.30 | $56.95 | 38,000 | — | — |
| 2024-01-09 | $43.39 | $55.78 | 26,500 | — | — |
| 2024-01-08 | $44.43 | $57.12 | 74,500 | — | — |
| 2024-01-05 | $43.44 | $55.85 | 50,500 | — | — |
| 2024-01-04 | $44.58 | $57.31 | 44,000 | — | — |
| 2024-01-03 | $44.64 | $57.38 | 89,500 | — | — |
| 2024-01-02 | $46.00 | $59.13 | 31,000 | — | — |