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
- 1986-12-12 to 2026-08-20
- 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 | $55.22 | $154.07 | 794,742 | — | — |
| 2024-12-30 | $54.88 | $153.12 | 611,119 | — | — |
| 2024-12-27 | $55.04 | $153.57 | 692,191 | — | — |
| 2024-12-26 | $55.82 | $155.74 | 478,896 | — | — |
| 2024-12-24 | $55.58 | $155.07 | 455,546 | — | — |
| 2024-12-23 | $55.39 | $154.54 | 587,489 | — | — |
| 2024-12-20 | $54.99 | $153.43 | 3,609,921 | — | — |
| 2024-12-19 | $54.13 | $151.03 | 1,236,707 | — | — |
| 2024-12-18 | $54.54 | $152.17 | 2,218,812 | — | — |
| 2024-12-17 | $57.71 | $161.02 | 1,100,480 | — | — |
| 2024-12-16 | $59.00 | $164.61 | 708,204 | — | — |
| 2024-12-13 | $58.96 | $164.50 | 694,316 | — | — |
| 2024-12-12 | $59.07 | $164.81 | 864,686 | — | — |
| 2024-12-11 | $59.69 | $166.54 | 1,403,939 | — | — |
| 2024-12-10 | $58.92 | $164.39 | 883,856 | — | — |
| 2024-12-09 | $59.11 | $164.92 | 584,698 | — | — |
| 2024-12-06 | $60.01 | $167.43 | 602,448 | — | — |
| 2024-12-05 | $59.88 | $167.07 | 644,752 | — | — |
| 2024-12-04 | $60.39 | $168.49 | 634,411 | — | — |
| 2024-12-03 | $60.30 | $168.24 | 729,478 | — | — |
| 2024-12-02 | $60.94 | $170.03 | 768,252 | — | — |
| 2024-11-29 | $61.78 | $172.37 | 489,466 | — | — |
| 2024-11-27 | $62.05 | $173.12 | 624,922 | — | — |
| 2024-11-26 | $62.02 | $173.04 | 1,065,549 | — | — |
| 2024-11-25 | $62.82 | $175.27 | 1,535,768 | — | — |
| 2024-11-22 | $61.76 | $172.32 | 1,190,525 | — | — |
| 2024-11-21 | $60.49 | $168.77 | 771,364 | — | — |
| 2024-11-20 | $59.55 | $166.15 | 1,422,854 | — | — |
| 2024-11-19 | $59.96 | $167.29 | 834,358 | — | — |
| 2024-11-18 | $60.53 | $168.88 | 1,366,658 | — | — |
| 2024-11-15 | $60.07 | $167.60 | 1,687,612 | — | — |
| 2024-11-14 | $59.70 | $166.57 | 819,856 | — | — |
| 2024-11-13 | $59.84 | $166.96 | 1,428,361 | — | — |
| 2024-11-12 | $60.08 | $167.63 | 1,308,579 | — | — |
| 2024-11-11 | $59.97 | $167.32 | 1,857,557 | — | — |
| 2024-11-08 | $57.70 | $160.99 | 1,490,092 | — | — |
| 2024-11-07 | $57.68 | $160.93 | 2,292,728 | — | — |
| 2024-11-06 | $60.11 | $167.71 | 4,515,496 | — | — |
| 2024-11-05 | $50.85 | $141.88 | 547,524 | — | — |
| 2024-11-04 | $50.24 | $140.17 | 808,976 | — | — |
| 2024-11-01 | $50.72 | $141.51 | 929,448 | — | — |
| 2024-10-31 | $51.80 | $143.41 | 1,019,502 | — | — |
| 2024-10-30 | $52.57 | $145.54 | 1,153,434 | — | — |
| 2024-10-29 | $51.90 | $143.69 | 771,228 | — | — |
| 2024-10-28 | $52.18 | $144.46 | 891,684 | — | — |
| 2024-10-25 | $51.15 | $141.61 | 846,706 | — | — |
| 2024-10-24 | $51.87 | $143.60 | 1,347,876 | — | — |
| 2024-10-23 | $51.47 | $142.50 | 961,749 | — | — |
| 2024-10-22 | $51.94 | $143.80 | 997,023 | — | — |
| 2024-10-21 | $51.49 | $142.55 | 1,917,982 | — | — |
| 2024-10-18 | $52.91 | $146.48 | 2,126,181 | — | — |
| 2024-10-17 | $54.25 | $150.19 | 3,774,536 | — | — |
| 2024-10-16 | $48.62 | $134.61 | 3,124,520 | — | — |
| 2024-10-15 | $48.93 | $135.46 | 1,391,724 | — | — |
| 2024-10-14 | $48.10 | $133.17 | 1,138,061 | — | — |
| 2024-10-11 | $47.86 | $132.50 | 1,109,231 | — | — |
| 2024-10-10 | $46.07 | $127.55 | 1,090,145 | — | — |
| 2024-10-09 | $45.55 | $126.11 | 1,440,787 | — | — |
| 2024-10-08 | $44.76 | $123.92 | 715,724 | — | — |
| 2024-10-07 | $45.25 | $125.28 | 783,863 | — | — |
| 2024-10-04 | $45.64 | $126.36 | 920,616 | — | — |
| 2024-10-03 | $44.48 | $123.14 | 890,521 | — | — |
| 2024-10-02 | $44.33 | $122.73 | 1,015,512 | — | — |
| 2024-10-01 | $44.86 | $124.20 | 804,122 | — | — |
| 2024-09-30 | $46.61 | $129.04 | 708,094 | — | — |
| 2024-09-27 | $46.39 | $128.43 | 645,929 | — | — |
| 2024-09-26 | $46.12 | $127.68 | 1,345,819 | — | — |
| 2024-09-25 | $45.46 | $125.86 | 2,193,789 | — | — |
| 2024-09-24 | $46.40 | $128.46 | 1,350,626 | — | — |
| 2024-09-23 | $47.43 | $131.31 | 1,154,349 | — | — |
| 2024-09-20 | $48.03 | $132.97 | 2,353,382 | — | — |
| 2024-09-19 | $48.36 | $133.89 | 1,432,563 | — | — |
| 2024-09-18 | $46.79 | $129.54 | 1,323,395 | — | — |
| 2024-09-17 | $45.97 | $127.27 | 1,092,361 | — | — |
| 2024-09-16 | $45.18 | $125.08 | 935,368 | — | — |
| 2024-09-13 | $44.69 | $123.73 | 1,091,939 | — | — |
| 2024-09-12 | $43.73 | $121.07 | 956,938 | — | — |
| 2024-09-11 | $43.96 | $121.70 | 952,792 | — | — |
| 2024-09-10 | $44.83 | $124.11 | 1,301,779 | — | — |
| 2024-09-09 | $44.69 | $123.73 | 1,475,729 | — | — |
| 2024-09-06 | $43.48 | $120.38 | 1,004,012 | — | — |
| 2024-09-05 | $44.76 | $123.92 | 1,043,192 | — | — |
| 2024-09-04 | $45.72 | $126.58 | 800,951 | — | — |
| 2024-09-03 | $46.67 | $129.21 | 912,487 | — | — |
| 2024-08-30 | $47.43 | $131.31 | 841,981 | — | — |
| 2024-08-29 | $47.27 | $130.87 | 743,924 | — | — |
| 2024-08-28 | $46.89 | $129.82 | 887,441 | — | — |
| 2024-08-27 | $46.61 | $129.04 | 977,912 | — | — |
| 2024-08-26 | $46.70 | $129.29 | 748,066 | — | — |
| 2024-08-23 | $47.40 | $131.23 | 1,572,826 | — | — |
| 2024-08-22 | $45.07 | $124.78 | 865,592 | — | — |
| 2024-08-21 | $45.11 | $124.89 | 852,125 | — | — |
| 2024-08-20 | $45.04 | $124.69 | 599,914 | — | — |
| 2024-08-19 | $45.88 | $127.02 | 860,251 | — | — |
| 2024-08-16 | $45.58 | $126.19 | 754,929 | — | — |
| 2024-08-15 | $45.37 | $125.61 | 919,770 | — | — |
| 2024-08-14 | $44.15 | $122.23 | 640,013 | — | — |
| 2024-08-13 | $43.90 | $121.54 | 671,198 | — | — |
| 2024-08-12 | $43.66 | $120.87 | 878,028 | — | — |
| 2024-08-09 | $44.41 | $122.95 | 1,315,116 | — | — |
| 2024-08-08 | $43.96 | $121.70 | 1,064,165 | — | — |
| 2024-08-07 | $42.63 | $118.02 | 828,006 | — | — |
| 2024-08-06 | $42.96 | $118.94 | 1,480,254 | — | — |
| 2024-08-05 | $42.49 | $117.64 | 1,614,318 | — | — |
| 2024-08-02 | $44.10 | $122.09 | 1,365,625 | — | — |
| 2024-08-01 | $46.21 | $127.93 | 1,431,810 | — | — |
| 2024-07-31 | $49.62 | $137.37 | 1,384,896 | — | — |
| 2024-07-30 | $49.35 | $136.63 | 1,307,148 | — | — |
| 2024-07-29 | $48.29 | $133.69 | 1,410,608 | — | — |
| 2024-07-26 | $49.20 | $135.10 | 1,709,281 | — | — |
| 2024-07-25 | $48.60 | $133.46 | 2,008,618 | — | — |
| 2024-07-24 | $46.36 | $127.31 | 2,583,654 | — | — |
| 2024-07-23 | $46.01 | $126.34 | 4,382,014 | — | — |
| 2024-07-22 | $48.79 | $133.98 | 3,647,031 | — | — |
| 2024-07-19 | $47.82 | $131.32 | 2,573,444 | — | — |
| 2024-07-18 | $48.47 | $133.10 | 1,791,246 | — | — |
| 2024-07-17 | $49.06 | $134.72 | 2,173,246 | — | — |
| 2024-07-16 | $49.59 | $136.18 | 1,667,051 | — | — |
| 2024-07-15 | $47.89 | $131.51 | 1,868,879 | — | — |
| 2024-07-12 | $46.73 | $128.32 | 1,313,824 | — | — |
| 2024-07-11 | $46.55 | $127.83 | 1,579,604 | — | — |
| 2024-07-10 | $44.47 | $122.12 | 929,828 | — | — |
| 2024-07-09 | $43.59 | $119.70 | 1,195,640 | — | — |
| 2024-07-08 | $42.84 | $117.64 | 1,214,495 | — | — |
| 2024-07-05 | $43.05 | $118.22 | 1,980,466 | — | — |
| 2024-07-03 | $43.45 | $119.31 | 1,034,367 | — | — |
| 2024-07-02 | $45.13 | $123.93 | 1,852,982 | — | — |
| 2024-07-01 | $44.26 | $121.54 | 2,094,577 | — | — |
| 2024-06-28 | $43.59 | $119.70 | 2,517,172 | — | — |
| 2024-06-27 | $41.46 | $113.85 | 1,159,403 | — | — |
| 2024-06-26 | $41.66 | $114.40 | 783,629 | — | — |
| 2024-06-25 | $41.66 | $114.40 | 991,642 | — | — |
| 2024-06-24 | $42.14 | $115.72 | 1,037,323 | — | — |
| 2024-06-21 | $40.86 | $112.20 | 2,403,722 | — | — |
| 2024-06-20 | $40.91 | $112.34 | 710,028 | — | — |
| 2024-06-18 | $40.77 | $111.96 | 1,048,051 | — | — |
| 2024-06-17 | $40.56 | $111.38 | 1,126,675 | — | — |
| 2024-06-14 | $39.64 | $108.85 | 1,544,475 | — | — |
| 2024-06-13 | $40.55 | $111.35 | 1,275,178 | — | — |
| 2024-06-12 | $41.35 | $113.55 | 2,457,084 | — | — |
| 2024-06-11 | $40.29 | $110.64 | 1,591,320 | — | — |
| 2024-06-10 | $40.93 | $112.39 | 982,198 | — | — |
| 2024-06-07 | $41.43 | $113.77 | 656,156 | — | — |
| 2024-06-06 | $41.67 | $114.43 | 839,329 | — | — |
| 2024-06-05 | $41.67 | $114.43 | 1,580,264 | — | — |
| 2024-06-04 | $41.82 | $114.84 | 822,372 | — | — |
| 2024-06-03 | $42.77 | $117.45 | 1,147,434 | — | — |
| 2024-05-31 | $44.22 | $121.43 | 1,171,713 | — | — |
| 2024-05-30 | $43.53 | $119.53 | 666,190 | — | — |
| 2024-05-29 | $42.89 | $117.78 | 764,802 | — | — |
| 2024-05-28 | $43.82 | $120.33 | 652,688 | — | — |
| 2024-05-24 | $44.33 | $121.73 | 825,712 | — | — |
| 2024-05-23 | $43.84 | $120.39 | 662,112 | — | — |
| 2024-05-22 | $45.12 | $123.90 | 592,905 | — | — |
| 2024-05-21 | $45.98 | $126.26 | 601,320 | — | — |
| 2024-05-20 | $46.14 | $126.70 | 693,624 | — | — |
| 2024-05-17 | $46.66 | $128.13 | 880,062 | — | — |
| 2024-05-16 | $46.34 | $127.25 | 1,023,193 | — | — |
| 2024-05-15 | $46.64 | $128.07 | 708,814 | — | — |
| 2024-05-14 | $46.21 | $126.89 | 723,401 | — | — |
| 2024-05-13 | $45.49 | $124.92 | 802,160 | — | — |
| 2024-05-10 | $45.88 | $125.99 | 510,003 | — | — |
| 2024-05-09 | $45.95 | $126.18 | 816,618 | — | — |
| 2024-05-08 | $45.91 | $126.07 | 997,956 | — | — |
| 2024-05-07 | $45.64 | $125.33 | 823,546 | — | — |
| 2024-05-06 | $46.10 | $126.59 | 1,021,146 | — | — |
| 2024-05-03 | $44.92 | $123.35 | 1,469,122 | — | — |
| 2024-05-02 | $44.80 | $121.92 | 4,468,024 | — | — |
| 2024-05-01 | $44.38 | $120.78 | 2,438,710 | — | — |
| 2024-04-30 | $43.83 | $119.28 | 1,144,964 | — | — |
| 2024-04-29 | $44.89 | $122.17 | 1,241,178 | — | — |
| 2024-04-26 | $45.03 | $122.55 | 1,594,339 | — | — |
| 2024-04-25 | $45.48 | $123.77 | 1,096,681 | — | — |
| 2024-04-24 | $45.54 | $123.94 | 1,481,941 | — | — |
| 2024-04-23 | $44.88 | $122.14 | 2,897,886 | — | — |
| 2024-04-22 | $47.17 | $128.37 | 1,190,000 | — | — |
| 2024-04-19 | $46.39 | $126.25 | 1,208,513 | — | — |
| 2024-04-18 | $45.27 | $123.20 | 1,073,781 | — | — |
| 2024-04-17 | $45.40 | $123.56 | 650,148 | — | — |
| 2024-04-16 | $45.34 | $123.39 | 1,321,259 | — | — |
| 2024-04-15 | $45.83 | $124.73 | 865,631 | — | — |
| 2024-04-12 | $46.23 | $125.82 | 1,304,960 | — | — |
| 2024-04-11 | $46.68 | $127.04 | 1,222,516 | — | — |
| 2024-04-10 | $46.91 | $127.67 | 2,375,134 | — | — |
| 2024-04-09 | $48.61 | $132.29 | 996,991 | — | — |
| 2024-04-08 | $48.79 | $132.78 | 937,894 | — | — |
| 2024-04-05 | $47.99 | $130.61 | 756,314 | — | — |
| 2024-04-04 | $48.02 | $130.69 | 1,021,641 | — | — |
| 2024-04-03 | $48.50 | $131.99 | 1,062,595 | — | — |
| 2024-04-02 | $48.47 | $131.91 | 983,206 | — | — |
| 2024-04-01 | $49.54 | $134.82 | 800,063 | — | — |
| 2024-03-28 | $50.77 | $138.17 | 1,017,886 | — | — |
| 2024-03-27 | $50.81 | $138.28 | 872,753 | — | — |
| 2024-03-26 | $49.54 | $134.82 | 699,085 | — | — |
| 2024-03-25 | $50.00 | $136.08 | 543,650 | — | — |
| 2024-03-22 | $49.56 | $134.88 | 769,682 | — | — |
| 2024-03-21 | $50.88 | $138.47 | 1,471,109 | — | — |
| 2024-03-20 | $49.71 | $135.29 | 1,006,086 | — | — |
| 2024-03-19 | $48.29 | $131.42 | 729,908 | — | — |
| 2024-03-18 | $47.95 | $130.50 | 1,060,689 | — | — |
| 2024-03-15 | $48.03 | $130.71 | 2,009,836 | — | — |
| 2024-03-14 | $48.10 | $130.90 | 1,087,140 | — | — |
| 2024-03-13 | $49.13 | $133.71 | 789,247 | — | — |
| 2024-03-12 | $48.59 | $132.24 | 512,276 | — | — |
| 2024-03-11 | $48.81 | $132.84 | 600,032 | — | — |
| 2024-03-08 | $48.69 | $132.51 | 880,133 | — | — |
| 2024-03-07 | $48.82 | $132.86 | 1,187,244 | — | — |
| 2024-03-06 | $48.96 | $133.25 | 1,851,823 | — | — |
| 2024-03-05 | $49.13 | $133.71 | 1,185,444 | — | — |
| 2024-03-04 | $47.20 | $128.46 | 1,347,266 | — | — |
| 2024-03-01 | $47.26 | $128.62 | 1,131,083 | — | — |
| 2024-02-29 | $47.64 | $129.65 | 1,213,508 | — | — |
| 2024-02-28 | $47.07 | $128.10 | 1,127,976 | — | — |
| 2024-02-27 | $47.79 | $130.06 | 639,508 | — | — |
| 2024-02-26 | $46.69 | $127.07 | 774,701 | — | — |
| 2024-02-23 | $47.20 | $128.46 | 596,958 | — | — |
| 2024-02-22 | $47.11 | $128.21 | 498,903 | — | — |
| 2024-02-21 | $47.15 | $128.32 | 916,427 | — | — |
| 2024-02-20 | $47.21 | $128.48 | 729,869 | — | — |
| 2024-02-16 | $47.28 | $128.67 | 963,133 | — | — |
| 2024-02-15 | $48.14 | $131.01 | 1,064,615 | — | — |
| 2024-02-14 | $47.04 | $128.02 | 1,009,985 | — | — |
| 2024-02-13 | $46.06 | $125.35 | 1,404,173 | — | — |
| 2024-02-12 | $47.48 | $129.22 | 1,020,598 | — | — |
| 2024-02-09 | $46.74 | $127.20 | 1,093,540 | — | — |
| 2024-02-08 | $45.60 | $124.10 | 1,623,525 | — | — |
| 2024-02-07 | $45.43 | $123.64 | 2,321,415 | — | — |
| 2024-02-06 | $46.14 | $125.57 | 2,461,229 | — | — |
| 2024-02-05 | $47.06 | $128.07 | 1,309,895 | — | — |
| 2024-02-02 | $47.62 | $129.60 | 1,723,695 | — | — |
| 2024-02-01 | $47.17 | $127.28 | 2,834,472 | — | — |
| 2024-01-31 | $49.48 | $133.52 | 2,209,460 | — | — |
| 2024-01-30 | $52.37 | $141.32 | 956,809 | — | — |
| 2024-01-29 | $52.56 | $141.83 | 1,052,247 | — | — |
| 2024-01-26 | $51.21 | $138.19 | 818,517 | — | — |
| 2024-01-25 | $51.45 | $138.83 | 1,185,662 | — | — |
| 2024-01-24 | $51.41 | $138.73 | 1,470,216 | — | — |
| 2024-01-23 | $49.96 | $134.81 | 1,386,406 | — | — |
| 2024-01-22 | $51.14 | $138.00 | 1,337,639 | — | — |
| 2024-01-19 | $50.32 | $135.79 | 723,186 | — | — |
| 2024-01-18 | $49.11 | $132.52 | 649,323 | — | — |
| 2024-01-17 | $48.79 | $131.66 | 784,575 | — | — |
| 2024-01-16 | $49.47 | $133.49 | 1,004,770 | — | — |
| 2024-01-12 | $49.75 | $134.25 | 764,002 | — | — |
| 2024-01-11 | $50.22 | $135.52 | 1,556,485 | — | — |
| 2024-01-10 | $50.98 | $137.57 | 814,447 | — | — |
| 2024-01-09 | $50.86 | $137.24 | 980,973 | — | — |
| 2024-01-08 | $51.39 | $138.67 | 619,537 | — | — |
| 2024-01-05 | $51.48 | $138.92 | 2,013,126 | — | — |
| 2024-01-04 | $50.23 | $135.54 | 1,238,957 | — | — |
| 2024-01-03 | $49.79 | $134.35 | 861,172 | — | — |
| 2024-01-02 | $51.27 | $138.35 | 1,196,880 | — | — |