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
- 1973-02-21 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 | $36.63 | $233.50 | 424,100 | — | — |
| 2024-12-30 | $36.67 | $233.76 | 435,800 | — | — |
| 2024-12-27 | $36.53 | $232.86 | 402,300 | — | — |
| 2024-12-26 | $36.83 | $234.78 | 382,700 | — | — |
| 2024-12-24 | $36.66 | $233.69 | 253,400 | — | — |
| 2024-12-23 | $36.52 | $232.80 | 511,400 | — | — |
| 2024-12-20 | $36.19 | $230.70 | 1,705,500 | — | — |
| 2024-12-19 | $35.86 | $228.59 | 569,000 | — | — |
| 2024-12-18 | $35.46 | $226.04 | 683,400 | — | — |
| 2024-12-17 | $36.74 | $234.20 | 539,400 | — | — |
| 2024-12-16 | $36.51 | $232.74 | 608,300 | — | — |
| 2024-12-13 | $36.71 | $234.01 | 616,100 | — | — |
| 2024-12-12 | $36.48 | $232.55 | 614,700 | — | — |
| 2024-12-11 | $36.66 | $233.69 | 681,900 | — | — |
| 2024-12-10 | $37.21 | $237.20 | 456,900 | — | — |
| 2024-12-09 | $37.42 | $238.54 | 474,900 | — | — |
| 2024-12-06 | $37.25 | $237.45 | 504,800 | — | — |
| 2024-12-05 | $37.37 | $238.22 | 280,200 | — | — |
| 2024-12-04 | $37.51 | $239.11 | 419,500 | — | — |
| 2024-12-03 | $37.99 | $242.17 | 567,000 | — | — |
| 2024-12-02 | $38.06 | $242.62 | 573,700 | — | — |
| 2024-11-29 | $38.69 | $246.63 | 251,300 | — | — |
| 2024-11-27 | $38.60 | $246.06 | 348,300 | — | — |
| 2024-11-26 | $38.54 | $245.68 | 421,800 | — | — |
| 2024-11-25 | $39.23 | $247.05 | 606,700 | — | — |
| 2024-11-22 | $39.13 | $246.42 | 348,500 | — | — |
| 2024-11-21 | $39.04 | $245.85 | 381,500 | — | — |
| 2024-11-20 | $38.52 | $242.58 | 382,200 | — | — |
| 2024-11-19 | $38.77 | $244.15 | 652,000 | — | — |
| 2024-11-18 | $38.64 | $243.33 | 704,700 | — | — |
| 2024-11-15 | $37.75 | $237.73 | 476,400 | — | — |
| 2024-11-14 | $37.19 | $234.20 | 466,000 | — | — |
| 2024-11-13 | $37.47 | $235.96 | 429,700 | — | — |
| 2024-11-12 | $37.68 | $237.29 | 851,000 | — | — |
| 2024-11-11 | $37.93 | $238.86 | 602,600 | — | — |
| 2024-11-08 | $37.32 | $235.02 | 628,200 | — | — |
| 2024-11-07 | $36.55 | $230.17 | 1,037,800 | — | — |
| 2024-11-06 | $37.42 | $235.65 | 873,200 | — | — |
| 2024-11-05 | $37.23 | $234.45 | 668,600 | — | — |
| 2024-11-04 | $36.40 | $229.23 | 440,700 | — | — |
| 2024-11-01 | $36.70 | $231.11 | 407,800 | — | — |
| 2024-10-31 | $37.48 | $236.03 | 572,700 | — | — |
| 2024-10-30 | $37.60 | $236.78 | 402,200 | — | — |
| 2024-10-29 | $37.69 | $237.35 | 392,800 | — | — |
| 2024-10-28 | $38.19 | $240.50 | 236,400 | — | — |
| 2024-10-25 | $37.78 | $237.92 | 310,500 | — | — |
| 2024-10-24 | $38.36 | $241.57 | 323,300 | — | — |
| 2024-10-23 | $38.46 | $242.20 | 299,400 | — | — |
| 2024-10-22 | $38.54 | $242.70 | 390,000 | — | — |
| 2024-10-21 | $37.93 | $238.86 | 345,200 | — | — |
| 2024-10-18 | $37.98 | $239.18 | 296,500 | — | — |
| 2024-10-17 | $37.89 | $238.61 | 423,300 | — | — |
| 2024-10-16 | $38.53 | $242.64 | 420,800 | — | — |
| 2024-10-15 | $38.30 | $241.19 | 491,700 | — | — |
| 2024-10-14 | $37.98 | $239.18 | 329,600 | — | — |
| 2024-10-11 | $37.59 | $236.72 | 257,300 | — | — |
| 2024-10-10 | $37.19 | $234.20 | 319,900 | — | — |
| 2024-10-09 | $37.41 | $235.59 | 335,600 | — | — |
| 2024-10-08 | $37.25 | $234.58 | 287,200 | — | — |
| 2024-10-07 | $37.18 | $234.14 | 335,800 | — | — |
| 2024-10-04 | $37.88 | $238.55 | 358,900 | — | — |
| 2024-10-03 | $37.72 | $237.54 | 282,800 | — | — |
| 2024-10-02 | $38.03 | $239.49 | 421,300 | — | — |
| 2024-10-01 | $38.65 | $243.39 | 368,700 | — | — |
| 2024-09-30 | $38.75 | $244.02 | 462,400 | — | — |
| 2024-09-27 | $38.72 | $243.84 | 352,600 | — | — |
| 2024-09-26 | $38.19 | $240.50 | 455,400 | — | — |
| 2024-09-25 | $38.54 | $242.70 | 509,600 | — | — |
| 2024-09-24 | $38.23 | $240.75 | 375,300 | — | — |
| 2024-09-23 | $38.62 | $243.21 | 474,200 | — | — |
| 2024-09-20 | $38.31 | $241.25 | 1,191,900 | — | — |
| 2024-09-19 | $38.34 | $241.44 | 397,700 | — | — |
| 2024-09-18 | $38.70 | $243.71 | 416,800 | — | — |
| 2024-09-17 | $38.81 | $244.40 | 399,400 | — | — |
| 2024-09-16 | $38.97 | $245.41 | 612,800 | — | — |
| 2024-09-13 | $38.54 | $242.70 | 464,400 | — | — |
| 2024-09-12 | $37.63 | $236.97 | 544,900 | — | — |
| 2024-09-11 | $37.80 | $238.04 | 602,200 | — | — |
| 2024-09-10 | $38.63 | $243.27 | 389,200 | — | — |
| 2024-09-09 | $38.28 | $241.06 | 437,600 | — | — |
| 2024-09-06 | $38.41 | $241.88 | 972,000 | — | — |
| 2024-09-05 | $38.95 | $245.28 | 586,400 | — | — |
| 2024-09-04 | $39.14 | $246.48 | 412,600 | — | — |
| 2024-09-03 | $39.08 | $246.10 | 703,900 | — | — |
| 2024-08-30 | $38.64 | $243.33 | 588,000 | — | — |
| 2024-08-29 | $38.13 | $240.12 | 324,200 | — | — |
| 2024-08-28 | $38.38 | $241.69 | 332,200 | — | — |
| 2024-08-27 | $38.25 | $240.88 | 405,100 | — | — |
| 2024-08-26 | $39.10 | $246.23 | 285,500 | — | — |
| 2024-08-23 | $38.90 | $244.97 | 354,400 | — | — |
| 2024-08-22 | $38.39 | $241.76 | 318,800 | — | — |
| 2024-08-21 | $38.97 | $242.42 | 346,500 | — | — |
| 2024-08-20 | $38.53 | $239.68 | 352,300 | — | — |
| 2024-08-19 | $38.74 | $240.99 | 359,900 | — | — |
| 2024-08-16 | $38.23 | $237.82 | 279,400 | — | — |
| 2024-08-15 | $37.93 | $235.95 | 757,100 | — | — |
| 2024-08-14 | $37.72 | $234.64 | 428,800 | — | — |
| 2024-08-13 | $37.81 | $235.20 | 505,300 | — | — |
| 2024-08-12 | $37.74 | $234.77 | 460,300 | — | — |
| 2024-08-09 | $38.04 | $236.63 | 539,900 | — | — |
| 2024-08-08 | $38.04 | $236.63 | 796,900 | — | — |
| 2024-08-07 | $38.26 | $238.00 | 742,800 | — | — |
| 2024-08-06 | $38.17 | $237.44 | 588,000 | — | — |
| 2024-08-05 | $37.76 | $234.89 | 624,600 | — | — |
| 2024-08-02 | $39.64 | $246.59 | 507,300 | — | — |
| 2024-08-01 | $39.62 | $246.46 | 476,600 | — | — |
| 2024-07-31 | $39.18 | $243.72 | 1,033,900 | — | — |
| 2024-07-30 | $39.53 | $245.90 | 518,700 | — | — |
| 2024-07-29 | $38.95 | $242.29 | 592,800 | — | — |
| 2024-07-26 | $39.35 | $244.78 | 484,300 | — | — |
| 2024-07-25 | $39.32 | $244.60 | 1,016,000 | — | — |
| 2024-07-24 | $38.86 | $241.73 | 632,500 | — | — |
| 2024-07-23 | $38.00 | $236.38 | 649,900 | — | — |
| 2024-07-22 | $37.72 | $234.64 | 518,300 | — | — |
| 2024-07-19 | $36.76 | $228.67 | 440,200 | — | — |
| 2024-07-18 | $37.39 | $232.59 | 508,100 | — | — |
| 2024-07-17 | $37.30 | $232.03 | 700,300 | — | — |
| 2024-07-16 | $36.88 | $229.42 | 469,500 | — | — |
| 2024-07-15 | $35.79 | $222.64 | 403,200 | — | — |
| 2024-07-12 | $36.05 | $224.25 | 457,400 | — | — |
| 2024-07-11 | $35.69 | $222.01 | 414,700 | — | — |
| 2024-07-10 | $34.31 | $213.43 | 326,000 | — | — |
| 2024-07-09 | $33.90 | $210.88 | 537,100 | — | — |
| 2024-07-08 | $33.57 | $208.83 | 350,100 | — | — |
| 2024-07-05 | $33.76 | $210.01 | 308,300 | — | — |
| 2024-07-03 | $33.88 | $210.76 | 201,200 | — | — |
| 2024-07-02 | $33.96 | $211.25 | 414,600 | — | — |
| 2024-07-01 | $34.20 | $212.75 | 493,300 | — | — |
| 2024-06-28 | $34.61 | $215.30 | 1,067,100 | — | — |
| 2024-06-27 | $34.37 | $213.80 | 679,700 | — | — |
| 2024-06-26 | $33.88 | $210.76 | 815,800 | — | — |
| 2024-06-25 | $34.00 | $211.50 | 445,200 | — | — |
| 2024-06-24 | $34.48 | $214.49 | 475,300 | — | — |
| 2024-06-21 | $33.70 | $209.64 | 1,157,900 | — | — |
| 2024-06-20 | $33.82 | $210.38 | 416,700 | — | — |
| 2024-06-18 | $34.05 | $211.81 | 382,600 | — | — |
| 2024-06-17 | $34.18 | $212.62 | 401,800 | — | — |
| 2024-06-14 | $34.20 | $212.75 | 476,900 | — | — |
| 2024-06-13 | $34.60 | $215.23 | 347,600 | — | — |
| 2024-06-12 | $34.72 | $215.98 | 473,700 | — | — |
| 2024-06-11 | $34.93 | $217.29 | 438,100 | — | — |
| 2024-06-10 | $35.03 | $217.91 | 470,900 | — | — |
| 2024-06-07 | $35.04 | $217.97 | 565,100 | — | — |
| 2024-06-06 | $35.53 | $221.02 | 433,800 | — | — |
| 2024-06-05 | $35.93 | $223.51 | 359,200 | — | — |
| 2024-06-04 | $36.44 | $226.68 | 408,800 | — | — |
| 2024-06-03 | $36.64 | $227.92 | 406,800 | — | — |
| 2024-05-31 | $36.98 | $230.04 | 771,300 | — | — |
| 2024-05-30 | $36.26 | $225.56 | 594,100 | — | — |
| 2024-05-29 | $36.04 | $224.19 | 273,000 | — | — |
| 2024-05-28 | $36.45 | $226.74 | 327,100 | — | — |
| 2024-05-24 | $36.78 | $228.80 | 254,000 | — | — |
| 2024-05-23 | $36.71 | $228.36 | 436,400 | — | — |
| 2024-05-22 | $37.56 | $233.65 | 424,500 | — | — |
| 2024-05-21 | $38.30 | $235.30 | 354,800 | — | — |
| 2024-05-20 | $38.32 | $235.42 | 430,200 | — | — |
| 2024-05-17 | $38.38 | $235.79 | 358,700 | — | — |
| 2024-05-16 | $38.44 | $236.16 | 441,000 | — | — |
| 2024-05-15 | $38.20 | $234.68 | 450,800 | — | — |
| 2024-05-14 | $38.25 | $234.99 | 403,900 | — | — |
| 2024-05-13 | $38.26 | $235.05 | 407,600 | — | — |
| 2024-05-10 | $38.42 | $236.03 | 306,600 | — | — |
| 2024-05-09 | $38.19 | $234.62 | 421,800 | — | — |
| 2024-05-08 | $37.61 | $231.06 | 424,800 | — | — |
| 2024-05-07 | $37.75 | $231.92 | 435,000 | — | — |
| 2024-05-06 | $37.38 | $229.64 | 373,600 | — | — |
| 2024-05-03 | $37.30 | $229.15 | 514,300 | — | — |
| 2024-05-02 | $36.79 | $226.02 | 478,100 | — | — |
| 2024-05-01 | $36.64 | $225.10 | 809,700 | — | — |
| 2024-04-30 | $35.98 | $221.04 | 668,600 | — | — |
| 2024-04-29 | $35.72 | $219.45 | 518,300 | — | — |
| 2024-04-26 | $35.55 | $218.40 | 475,600 | — | — |
| 2024-04-25 | $35.58 | $218.59 | 400,300 | — | — |
| 2024-04-24 | $35.79 | $219.88 | 539,500 | — | — |
| 2024-04-23 | $35.58 | $218.59 | 386,300 | — | — |
| 2024-04-22 | $35.35 | $217.17 | 432,700 | — | — |
| 2024-04-19 | $35.08 | $215.51 | 411,300 | — | — |
| 2024-04-18 | $34.36 | $211.09 | 480,800 | — | — |
| 2024-04-17 | $33.73 | $207.22 | 310,000 | — | — |
| 2024-04-16 | $33.11 | $203.41 | 294,900 | — | — |
| 2024-04-15 | $33.84 | $207.90 | 389,500 | — | — |
| 2024-04-12 | $34.00 | $208.88 | 336,700 | — | — |
| 2024-04-11 | $34.14 | $209.74 | 328,700 | — | — |
| 2024-04-10 | $33.88 | $208.14 | 556,500 | — | — |
| 2024-04-09 | $35.31 | $216.93 | 363,900 | — | — |
| 2024-04-08 | $35.44 | $217.73 | 738,700 | — | — |
| 2024-04-05 | $34.60 | $212.57 | 407,300 | — | — |
| 2024-04-04 | $34.62 | $212.69 | 362,400 | — | — |
| 2024-04-03 | $34.66 | $212.93 | 433,000 | — | — |
| 2024-04-02 | $35.05 | $215.33 | 495,500 | — | — |
| 2024-04-01 | $34.70 | $213.18 | 410,700 | — | — |
| 2024-03-28 | $35.02 | $215.15 | 482,500 | — | — |
| 2024-03-27 | $34.68 | $213.06 | 474,800 | — | — |
| 2024-03-26 | $33.70 | $207.04 | 325,100 | — | — |
| 2024-03-25 | $33.74 | $207.28 | 240,600 | — | — |
| 2024-03-22 | $33.67 | $206.85 | 335,500 | — | — |
| 2024-03-21 | $33.80 | $207.65 | 565,400 | — | — |
| 2024-03-20 | $33.71 | $207.10 | 427,100 | — | — |
| 2024-03-19 | $33.61 | $206.48 | 378,100 | — | — |
| 2024-03-18 | $33.60 | $206.42 | 498,300 | — | — |
| 2024-03-15 | $33.94 | $208.51 | 968,900 | — | — |
| 2024-03-14 | $33.74 | $207.28 | 435,700 | — | — |
| 2024-03-13 | $34.26 | $210.48 | 377,500 | — | — |
| 2024-03-12 | $34.44 | $211.58 | 436,200 | — | — |
| 2024-03-11 | $34.54 | $212.20 | 424,200 | — | — |
| 2024-03-08 | $34.10 | $209.49 | 500,400 | — | — |
| 2024-03-07 | $34.02 | $209.00 | 634,000 | — | — |
| 2024-03-06 | $33.34 | $204.82 | 585,200 | — | — |
| 2024-03-05 | $33.50 | $205.81 | 606,500 | — | — |
| 2024-03-04 | $33.47 | $205.62 | 738,000 | — | — |
| 2024-03-01 | $33.31 | $204.64 | 670,200 | — | — |
| 2024-02-29 | $33.20 | $203.96 | 855,900 | — | — |
| 2024-02-28 | $33.49 | $205.75 | 608,300 | — | — |
| 2024-02-27 | $33.78 | $207.53 | 667,100 | — | — |
| 2024-02-26 | $33.23 | $204.15 | 536,000 | — | — |
| 2024-02-23 | $33.86 | $208.02 | 422,300 | — | — |
| 2024-02-22 | $33.99 | $208.82 | 692,500 | — | — |
| 2024-02-21 | $34.33 | $207.99 | 986,800 | — | — |
| 2024-02-20 | $33.94 | $205.63 | 632,400 | — | — |
| 2024-02-16 | $33.57 | $203.38 | 579,900 | — | — |
| 2024-02-15 | $33.71 | $204.23 | 808,300 | — | — |
| 2024-02-14 | $32.28 | $195.57 | 630,300 | — | — |
| 2024-02-13 | $32.31 | $195.75 | 1,009,500 | — | — |
| 2024-02-12 | $33.38 | $202.23 | 565,700 | — | — |
| 2024-02-09 | $33.16 | $200.90 | 428,600 | — | — |
| 2024-02-08 | $32.90 | $199.32 | 723,700 | — | — |
| 2024-02-07 | $32.64 | $197.75 | 425,300 | — | — |
| 2024-02-06 | $32.88 | $199.20 | 438,700 | — | — |
| 2024-02-05 | $33.08 | $200.42 | 538,500 | — | — |
| 2024-02-02 | $34.11 | $206.66 | 489,900 | — | — |
| 2024-02-01 | $34.50 | $209.02 | 489,600 | — | — |
| 2024-01-31 | $34.01 | $206.05 | 1,284,100 | — | — |
| 2024-01-30 | $34.14 | $206.84 | 437,900 | — | — |
| 2024-01-29 | $34.21 | $207.26 | 524,000 | — | — |
| 2024-01-26 | $33.78 | $204.66 | 364,800 | — | — |
| 2024-01-25 | $33.94 | $205.63 | 716,600 | — | — |
| 2024-01-24 | $33.40 | $202.35 | 2,999,300 | — | — |
| 2024-01-23 | $34.26 | $207.56 | 861,300 | — | — |
| 2024-01-22 | $34.05 | $206.29 | 812,600 | — | — |
| 2024-01-19 | $33.66 | $203.93 | 493,600 | — | — |
| 2024-01-18 | $33.48 | $202.84 | 646,100 | — | — |
| 2024-01-17 | $33.93 | $205.56 | 642,300 | — | — |
| 2024-01-16 | $33.91 | $205.44 | 1,198,400 | — | — |
| 2024-01-12 | $35.69 | $216.23 | 373,300 | — | — |
| 2024-01-11 | $35.48 | $214.96 | 652,100 | — | — |
| 2024-01-10 | $36.09 | $218.65 | 281,400 | — | — |
| 2024-01-09 | $36.21 | $219.38 | 289,200 | — | — |
| 2024-01-08 | $36.53 | $221.32 | 313,300 | — | — |
| 2024-01-05 | $36.21 | $219.38 | 464,200 | — | — |
| 2024-01-04 | $36.20 | $219.32 | 562,800 | — | — |
| 2024-01-03 | $36.32 | $220.04 | 638,100 | — | — |
| 2024-01-02 | $36.05 | $218.41 | 573,500 | — | — |