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 | $51.18 | $137.50 | 412,100 | — | — |
| 2024-12-30 | $51.38 | $138.03 | 399,500 | — | — |
| 2024-12-27 | $51.04 | $137.12 | 386,900 | — | — |
| 2024-12-26 | $51.36 | $137.98 | 350,000 | — | — |
| 2024-12-24 | $50.85 | $136.61 | 167,600 | — | — |
| 2024-12-23 | $50.35 | $135.27 | 385,500 | — | — |
| 2024-12-20 | $50.34 | $135.24 | 1,305,800 | — | — |
| 2024-12-19 | $51.14 | $137.39 | 658,000 | — | — |
| 2024-12-18 | $50.32 | $135.19 | 1,020,300 | — | — |
| 2024-12-17 | $54.91 | $147.52 | 435,900 | — | — |
| 2024-12-16 | $56.76 | $152.49 | 270,600 | — | — |
| 2024-12-13 | $56.15 | $150.85 | 356,000 | — | — |
| 2024-12-12 | $56.44 | $151.63 | 330,700 | — | — |
| 2024-12-11 | $56.73 | $152.41 | 222,800 | — | — |
| 2024-12-10 | $56.88 | $152.81 | 259,700 | — | — |
| 2024-12-09 | $56.83 | $152.68 | 409,100 | — | — |
| 2024-12-06 | $57.44 | $154.31 | 253,600 | — | — |
| 2024-12-05 | $56.70 | $152.33 | 272,300 | — | — |
| 2024-12-04 | $57.09 | $153.37 | 230,000 | — | — |
| 2024-12-03 | $56.25 | $151.12 | 268,800 | — | — |
| 2024-12-02 | $57.75 | $155.15 | 311,900 | — | — |
| 2024-11-29 | $57.17 | $153.59 | 169,900 | — | — |
| 2024-11-27 | $56.99 | $153.11 | 240,500 | — | — |
| 2024-11-26 | $56.80 | $152.60 | 378,000 | — | — |
| 2024-11-25 | $57.36 | $154.10 | 294,900 | — | — |
| 2024-11-22 | $56.79 | $152.57 | 243,700 | — | — |
| 2024-11-21 | $56.38 | $151.47 | 217,400 | — | — |
| 2024-11-20 | $55.58 | $149.32 | 161,700 | — | — |
| 2024-11-19 | $55.36 | $148.73 | 240,300 | — | — |
| 2024-11-18 | $54.87 | $147.41 | 244,900 | — | — |
| 2024-11-15 | $55.01 | $147.79 | 223,500 | — | — |
| 2024-11-14 | $55.58 | $149.32 | 178,100 | — | — |
| 2024-11-13 | $56.92 | $152.92 | 256,200 | — | — |
| 2024-11-12 | $57.39 | $154.18 | 557,300 | — | — |
| 2024-11-11 | $58.61 | $157.46 | 366,500 | — | — |
| 2024-11-08 | $57.73 | $155.09 | 338,900 | — | — |
| 2024-11-07 | $56.96 | $153.03 | 381,500 | — | — |
| 2024-11-06 | $57.19 | $153.64 | 514,400 | — | — |
| 2024-11-05 | $54.50 | $146.42 | 373,000 | — | — |
| 2024-11-04 | $54.18 | $145.56 | 213,700 | — | — |
| 2024-11-01 | $53.09 | $142.63 | 253,000 | — | — |
| 2024-10-31 | $53.06 | $142.55 | 540,100 | — | — |
| 2024-10-30 | $53.68 | $144.21 | 312,300 | — | — |
| 2024-10-29 | $53.65 | $144.13 | 232,200 | — | — |
| 2024-10-28 | $53.71 | $144.29 | 389,100 | — | — |
| 2024-10-25 | $52.75 | $141.71 | 343,000 | — | — |
| 2024-10-24 | $53.16 | $142.82 | 491,400 | — | — |
| 2024-10-23 | $53.35 | $143.33 | 304,700 | — | — |
| 2024-10-22 | $53.43 | $143.54 | 366,500 | — | — |
| 2024-10-21 | $54.29 | $145.85 | 601,500 | — | — |
| 2024-10-18 | $55.01 | $147.79 | 595,000 | — | — |
| 2024-10-17 | $54.33 | $145.96 | 305,700 | — | — |
| 2024-10-16 | $53.87 | $144.72 | 316,800 | — | — |
| 2024-10-15 | $53.21 | $142.95 | 437,200 | — | — |
| 2024-10-14 | $53.98 | $145.02 | 565,000 | — | — |
| 2024-10-11 | $53.39 | $143.43 | 389,900 | — | — |
| 2024-10-10 | $52.00 | $139.70 | 403,300 | — | — |
| 2024-10-09 | $52.54 | $141.15 | 674,700 | — | — |
| 2024-10-08 | $52.31 | $140.53 | 510,400 | — | — |
| 2024-10-07 | $52.29 | $140.48 | 560,300 | — | — |
| 2024-10-04 | $51.30 | $137.82 | 262,500 | — | — |
| 2024-10-03 | $51.18 | $137.50 | 258,300 | — | — |
| 2024-10-02 | $51.55 | $137.89 | 279,200 | — | — |
| 2024-10-01 | $51.65 | $138.15 | 328,800 | — | — |
| 2024-09-30 | $52.76 | $141.12 | 567,800 | — | — |
| 2024-09-27 | $51.36 | $137.38 | 377,000 | — | — |
| 2024-09-26 | $51.73 | $138.37 | 730,900 | — | — |
| 2024-09-25 | $50.75 | $135.75 | 1,042,900 | — | — |
| 2024-09-24 | $50.27 | $134.46 | 1,046,100 | — | — |
| 2024-09-23 | $51.10 | $136.68 | 782,900 | — | — |
| 2024-09-20 | $52.08 | $139.30 | 3,721,800 | — | — |
| 2024-09-19 | $51.83 | $138.64 | 647,400 | — | — |
| 2024-09-18 | $50.94 | $136.25 | 730,300 | — | — |
| 2024-09-17 | $50.96 | $136.31 | 390,700 | — | — |
| 2024-09-16 | $51.99 | $139.06 | 475,800 | — | — |
| 2024-09-13 | $51.61 | $138.05 | 467,600 | — | — |
| 2024-09-12 | $49.35 | $132.00 | 352,200 | — | — |
| 2024-09-11 | $49.05 | $131.20 | 485,700 | — | — |
| 2024-09-10 | $49.92 | $133.53 | 614,100 | — | — |
| 2024-09-09 | $49.94 | $133.58 | 1,391,800 | — | — |
| 2024-09-06 | $51.29 | $137.19 | 1,347,800 | — | — |
| 2024-09-05 | $56.10 | $150.06 | 654,200 | — | — |
| 2024-09-04 | $56.00 | $149.79 | 347,400 | — | — |
| 2024-09-03 | $56.81 | $151.96 | 436,700 | — | — |
| 2024-08-30 | $57.15 | $152.87 | 510,700 | — | — |
| 2024-08-29 | $56.22 | $150.38 | 307,600 | — | — |
| 2024-08-28 | $56.00 | $149.79 | 236,400 | — | — |
| 2024-08-27 | $55.94 | $149.63 | 295,200 | — | — |
| 2024-08-26 | $55.79 | $149.23 | 298,900 | — | — |
| 2024-08-23 | $55.43 | $148.26 | 257,900 | — | — |
| 2024-08-22 | $54.50 | $145.78 | 186,200 | — | — |
| 2024-08-21 | $54.63 | $146.13 | 182,600 | — | — |
| 2024-08-20 | $54.25 | $145.11 | 239,400 | — | — |
| 2024-08-19 | $54.61 | $146.07 | 188,300 | — | — |
| 2024-08-16 | $54.11 | $144.73 | 294,600 | — | — |
| 2024-08-15 | $54.45 | $145.64 | 308,600 | — | — |
| 2024-08-14 | $53.30 | $142.57 | 263,400 | — | — |
| 2024-08-13 | $53.04 | $141.87 | 379,500 | — | — |
| 2024-08-12 | $52.47 | $140.35 | 249,200 | — | — |
| 2024-08-09 | $52.80 | $141.23 | 263,000 | — | — |
| 2024-08-08 | $52.41 | $140.19 | 218,500 | — | — |
| 2024-08-07 | $51.98 | $139.04 | 378,900 | — | — |
| 2024-08-06 | $52.16 | $139.52 | 446,000 | — | — |
| 2024-08-05 | $52.76 | $141.12 | 330,200 | — | — |
| 2024-08-02 | $54.75 | $146.45 | 359,700 | — | — |
| 2024-08-01 | $55.30 | $147.92 | 456,900 | — | — |
| 2024-07-31 | $55.56 | $148.61 | 610,200 | — | — |
| 2024-07-30 | $55.67 | $148.91 | 425,300 | — | — |
| 2024-07-29 | $55.12 | $147.44 | 344,200 | — | — |
| 2024-07-26 | $55.08 | $147.33 | 426,200 | — | — |
| 2024-07-25 | $54.61 | $146.07 | 569,600 | — | — |
| 2024-07-24 | $54.53 | $145.86 | 417,200 | — | — |
| 2024-07-23 | $54.33 | $145.32 | 320,500 | — | — |
| 2024-07-22 | $54.42 | $145.56 | 324,400 | — | — |
| 2024-07-19 | $53.59 | $143.34 | 413,800 | — | — |
| 2024-07-18 | $53.76 | $143.80 | 466,300 | — | — |
| 2024-07-17 | $53.76 | $143.80 | 513,200 | — | — |
| 2024-07-16 | $52.93 | $141.58 | 554,300 | — | — |
| 2024-07-15 | $51.33 | $137.30 | 580,100 | — | — |
| 2024-07-12 | $51.28 | $137.16 | 374,800 | — | — |
| 2024-07-11 | $50.55 | $135.21 | 400,300 | — | — |
| 2024-07-10 | $49.02 | $131.12 | 809,400 | — | — |
| 2024-07-09 | $48.97 | $130.99 | 882,300 | — | — |
| 2024-07-08 | $49.61 | $132.70 | 287,800 | — | — |
| 2024-07-05 | $49.45 | $132.27 | 296,800 | — | — |
| 2024-07-03 | $50.43 | $134.29 | 154,100 | — | — |
| 2024-07-02 | $50.25 | $133.81 | 441,400 | — | — |
| 2024-07-01 | $50.16 | $133.57 | 527,200 | — | — |
| 2024-06-28 | $50.57 | $134.66 | 1,585,200 | — | — |
| 2024-06-27 | $50.09 | $133.38 | 449,500 | — | — |
| 2024-06-26 | $50.62 | $134.79 | 976,000 | — | — |
| 2024-06-25 | $50.77 | $135.19 | 561,700 | — | — |
| 2024-06-24 | $51.27 | $136.53 | 1,119,800 | — | — |
| 2024-06-21 | $52.64 | $140.17 | 5,993,500 | — | — |
| 2024-06-20 | $51.37 | $136.79 | 751,700 | — | — |
| 2024-06-18 | $50.70 | $135.01 | 608,700 | — | — |
| 2024-06-17 | $50.56 | $134.64 | 695,400 | — | — |
| 2024-06-14 | $49.17 | $130.93 | 589,500 | — | — |
| 2024-06-13 | $50.49 | $134.45 | 585,000 | — | — |
| 2024-06-12 | $51.26 | $136.50 | 668,700 | — | — |
| 2024-06-11 | $50.61 | $134.77 | 597,500 | — | — |
| 2024-06-10 | $50.09 | $133.38 | 688,700 | — | — |
| 2024-06-07 | $50.94 | $135.65 | 1,062,400 | — | — |
| 2024-06-06 | $48.40 | $128.88 | 857,000 | — | — |
| 2024-06-05 | $47.76 | $127.18 | 564,600 | — | — |
| 2024-06-04 | $47.56 | $126.65 | 341,400 | — | — |
| 2024-06-03 | $47.55 | $126.62 | 439,700 | — | — |
| 2024-05-31 | $47.27 | $125.87 | 377,200 | — | — |
| 2024-05-30 | $46.66 | $124.25 | 221,400 | — | — |
| 2024-05-29 | $46.25 | $123.16 | 332,300 | — | — |
| 2024-05-28 | $46.55 | $123.96 | 274,700 | — | — |
| 2024-05-24 | $46.87 | $124.81 | 257,500 | — | — |
| 2024-05-23 | $47.22 | $125.74 | 358,100 | — | — |
| 2024-05-22 | $47.67 | $126.94 | 604,100 | — | — |
| 2024-05-21 | $48.38 | $128.83 | 455,200 | — | — |
| 2024-05-20 | $47.27 | $125.87 | 428,900 | — | — |
| 2024-05-17 | $47.10 | $125.42 | 341,200 | — | — |
| 2024-05-16 | $46.66 | $124.25 | 310,700 | — | — |
| 2024-05-15 | $46.02 | $122.55 | 377,800 | — | — |
| 2024-05-14 | $45.95 | $122.36 | 375,300 | — | — |
| 2024-05-13 | $45.82 | $122.01 | 533,100 | — | — |
| 2024-05-10 | $45.91 | $122.25 | 383,200 | — | — |
| 2024-05-09 | $45.37 | $120.81 | 1,110,600 | — | — |
| 2024-05-08 | $44.93 | $119.64 | 411,700 | — | — |
| 2024-05-07 | $44.25 | $117.83 | 420,300 | — | — |
| 2024-05-06 | $44.59 | $118.74 | 337,200 | — | — |
| 2024-05-03 | $44.77 | $119.22 | 297,600 | — | — |
| 2024-05-02 | $44.84 | $119.40 | 502,000 | — | — |
| 2024-05-01 | $44.80 | $119.30 | 650,900 | — | — |
| 2024-04-30 | $43.70 | $116.37 | 684,800 | — | — |
| 2024-04-29 | $44.27 | $117.89 | 347,700 | — | — |
| 2024-04-26 | $44.04 | $117.27 | 364,000 | — | — |
| 2024-04-25 | $44.33 | $118.05 | 357,700 | — | — |
| 2024-04-24 | $44.53 | $118.58 | 442,800 | — | — |
| 2024-04-23 | $44.65 | $118.90 | 360,800 | — | — |
| 2024-04-22 | $44.46 | $118.39 | 504,800 | — | — |
| 2024-04-19 | $44.32 | $118.02 | 416,100 | — | — |
| 2024-04-18 | $43.80 | $116.63 | 489,600 | — | — |
| 2024-04-17 | $43.64 | $116.21 | 894,200 | — | — |
| 2024-04-16 | $44.28 | $117.91 | 716,700 | — | — |
| 2024-04-15 | $44.46 | $118.39 | 690,900 | — | — |
| 2024-04-12 | $43.57 | $116.02 | 387,600 | — | — |
| 2024-04-11 | $43.71 | $116.39 | 393,300 | — | — |
| 2024-04-10 | $43.10 | $114.77 | 409,700 | — | — |
| 2024-04-09 | $43.77 | $116.55 | 637,300 | — | — |
| 2024-04-08 | $44.21 | $117.73 | 510,200 | — | — |
| 2024-04-05 | $44.15 | $117.57 | 751,100 | — | — |
| 2024-04-04 | $44.48 | $118.44 | 451,300 | — | — |
| 2024-04-03 | $44.63 | $118.84 | 676,400 | — | — |
| 2024-04-02 | $44.59 | $118.14 | 768,100 | — | — |
| 2024-04-01 | $44.60 | $118.17 | 580,600 | — | — |
| 2024-03-28 | $44.62 | $118.22 | 485,800 | — | — |
| 2024-03-27 | $44.41 | $117.66 | 798,400 | — | — |
| 2024-03-26 | $43.74 | $115.89 | 358,500 | — | — |
| 2024-03-25 | $43.78 | $115.99 | 976,500 | — | — |
| 2024-03-22 | $43.68 | $115.73 | 1,043,900 | — | — |
| 2024-03-21 | $44.65 | $118.30 | 585,000 | — | — |
| 2024-03-20 | $43.80 | $116.05 | 793,300 | — | — |
| 2024-03-19 | $43.37 | $114.91 | 612,600 | — | — |
| 2024-03-18 | $42.80 | $113.40 | 775,700 | — | — |
| 2024-03-15 | $42.31 | $112.10 | 2,134,900 | — | — |
| 2024-03-14 | $41.69 | $110.46 | 823,000 | — | — |
| 2024-03-13 | $42.20 | $111.81 | 576,600 | — | — |
| 2024-03-12 | $41.79 | $110.72 | 558,700 | — | — |
| 2024-03-11 | $42.01 | $111.30 | 815,000 | — | — |
| 2024-03-08 | $41.92 | $111.06 | 750,000 | — | — |
| 2024-03-07 | $43.35 | $114.85 | 1,388,800 | — | — |
| 2024-03-06 | $40.79 | $108.07 | 524,300 | — | — |
| 2024-03-05 | $40.75 | $107.96 | 613,000 | — | — |
| 2024-03-04 | $41.26 | $109.32 | 365,600 | — | — |
| 2024-03-01 | $41.21 | $109.18 | 449,500 | — | — |
| 2024-02-29 | $41.31 | $109.45 | 736,000 | — | — |
| 2024-02-28 | $41.60 | $110.22 | 503,500 | — | — |
| 2024-02-27 | $41.06 | $108.79 | 563,300 | — | — |
| 2024-02-26 | $40.83 | $108.18 | 346,700 | — | — |
| 2024-02-23 | $40.62 | $107.62 | 876,500 | — | — |
| 2024-02-22 | $40.22 | $106.56 | 741,200 | — | — |
| 2024-02-21 | $39.99 | $105.95 | 613,900 | — | — |
| 2024-02-20 | $40.43 | $107.12 | 659,300 | — | — |
| 2024-02-16 | $40.58 | $107.51 | 672,200 | — | — |
| 2024-02-15 | $41.55 | $110.08 | 442,700 | — | — |
| 2024-02-14 | $40.44 | $107.14 | 510,700 | — | — |
| 2024-02-13 | $39.83 | $105.53 | 510,100 | — | — |
| 2024-02-12 | $41.06 | $108.79 | 522,300 | — | — |
| 2024-02-09 | $40.21 | $106.53 | 621,900 | — | — |
| 2024-02-08 | $40.38 | $106.98 | 761,200 | — | — |
| 2024-02-07 | $40.25 | $106.64 | 272,900 | — | — |
| 2024-02-06 | $40.68 | $107.78 | 316,700 | — | — |
| 2024-02-05 | $40.62 | $107.62 | 559,900 | — | — |
| 2024-02-02 | $41.30 | $109.42 | 301,000 | — | — |
| 2024-02-01 | $41.68 | $110.43 | 350,300 | — | — |
| 2024-01-31 | $40.79 | $108.07 | 489,400 | — | — |
| 2024-01-30 | $41.92 | $111.06 | 327,100 | — | — |
| 2024-01-29 | $41.85 | $110.88 | 305,400 | — | — |
| 2024-01-26 | $42.08 | $111.49 | 353,500 | — | — |
| 2024-01-25 | $41.93 | $111.09 | 261,700 | — | — |
| 2024-01-24 | $42.03 | $111.36 | 380,400 | — | — |
| 2024-01-23 | $42.34 | $112.18 | 346,200 | — | — |
| 2024-01-22 | $42.41 | $112.36 | 442,700 | — | — |
| 2024-01-19 | $41.74 | $110.59 | 245,400 | — | — |
| 2024-01-18 | $41.91 | $111.04 | 405,800 | — | — |
| 2024-01-17 | $41.47 | $109.87 | 570,700 | — | — |
| 2024-01-16 | $41.36 | $109.58 | 595,400 | — | — |
| 2024-01-12 | $42.07 | $111.46 | 315,700 | — | — |
| 2024-01-11 | $42.49 | $112.57 | 391,100 | — | — |
| 2024-01-10 | $42.78 | $113.34 | 340,400 | — | — |
| 2024-01-09 | $42.13 | $111.62 | 1,211,800 | — | — |
| 2024-01-08 | $42.54 | $112.71 | 370,600 | — | — |
| 2024-01-05 | $42.45 | $112.47 | 645,000 | — | — |
| 2024-01-04 | $43.30 | $114.72 | 387,600 | — | — |
| 2024-01-03 | $43.40 | $114.99 | 660,500 | — | — |
| 2024-01-02 | $44.55 | $117.44 | 529,000 | — | — |