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 | $43.95 | $131.77 | 16,110,400 | — | — |
| 2024-12-30 | $43.91 | $131.65 | 16,109,800 | — | — |
| 2024-12-27 | $44.34 | $132.94 | 17,972,500 | — | — |
| 2024-12-26 | $44.55 | $133.57 | 16,077,400 | — | — |
| 2024-12-24 | $44.38 | $133.06 | 12,054,400 | — | — |
| 2024-12-23 | $43.89 | $131.59 | 35,374,800 | — | — |
| 2024-12-20 | $44.17 | $132.43 | 74,222,200 | — | — |
| 2024-12-19 | $43.38 | $130.06 | 38,583,600 | — | — |
| 2024-12-18 | $43.50 | $130.42 | 41,771,900 | — | — |
| 2024-12-17 | $45.05 | $135.07 | 33,054,600 | — | — |
| 2024-12-16 | $45.47 | $136.33 | 27,330,400 | — | — |
| 2024-12-13 | $45.67 | $136.93 | 32,902,300 | — | — |
| 2024-12-12 | $46.08 | $138.16 | 24,017,300 | — | — |
| 2024-12-11 | $46.08 | $138.16 | 36,790,500 | — | — |
| 2024-12-10 | $45.75 | $137.17 | 35,665,800 | — | — |
| 2024-12-09 | $45.91 | $137.65 | 34,660,900 | — | — |
| 2024-12-06 | $46.75 | $140.17 | 28,931,700 | — | — |
| 2024-12-05 | $47.00 | $140.14 | 31,572,100 | — | — |
| 2024-12-04 | $46.37 | $138.26 | 24,941,300 | — | — |
| 2024-12-03 | $46.82 | $139.60 | 38,123,800 | — | — |
| 2024-12-02 | $47.04 | $140.26 | 35,891,500 | — | — |
| 2024-11-29 | $47.51 | $141.66 | 23,262,000 | — | — |
| 2024-11-27 | $47.77 | $142.43 | 23,278,400 | — | — |
| 2024-11-26 | $47.75 | $142.38 | 30,301,500 | — | — |
| 2024-11-25 | $47.50 | $141.63 | 42,718,600 | — | — |
| 2024-11-22 | $47.00 | $140.14 | 37,996,200 | — | — |
| 2024-11-21 | $46.46 | $138.53 | 45,336,500 | — | — |
| 2024-11-20 | $46.06 | $137.34 | 28,021,000 | — | — |
| 2024-11-19 | $46.41 | $138.38 | 28,534,100 | — | — |
| 2024-11-18 | $46.72 | $139.30 | 32,360,300 | — | — |
| 2024-11-15 | $46.75 | $139.39 | 40,488,900 | — | — |
| 2024-11-14 | $45.90 | $136.86 | 35,733,100 | — | — |
| 2024-11-13 | $45.87 | $136.77 | 36,903,900 | — | — |
| 2024-11-12 | $45.86 | $136.74 | 38,155,900 | — | — |
| 2024-11-11 | $46.08 | $137.40 | 43,293,500 | — | — |
| 2024-11-08 | $45.13 | $134.56 | 38,331,800 | — | — |
| 2024-11-07 | $44.77 | $133.49 | 48,339,700 | — | — |
| 2024-11-06 | $45.41 | $135.40 | 110,086,700 | — | — |
| 2024-11-05 | $41.88 | $124.87 | 30,851,400 | — | — |
| 2024-11-04 | $41.33 | $123.23 | 31,110,100 | — | — |
| 2024-11-01 | $41.76 | $124.51 | 31,220,000 | — | — |
| 2024-10-31 | $41.82 | $124.69 | 28,138,200 | — | — |
| 2024-10-30 | $42.31 | $126.15 | 38,100,500 | — | — |
| 2024-10-29 | $42.53 | $126.81 | 22,313,500 | — | — |
| 2024-10-28 | $42.62 | $127.08 | 24,527,600 | — | — |
| 2024-10-25 | $41.89 | $124.90 | 27,466,900 | — | — |
| 2024-10-24 | $42.65 | $127.17 | 28,392,000 | — | — |
| 2024-10-23 | $42.34 | $126.24 | 28,569,400 | — | — |
| 2024-10-22 | $42.30 | $126.12 | 37,104,400 | — | — |
| 2024-10-21 | $41.76 | $124.51 | 26,589,500 | — | — |
| 2024-10-18 | $42.32 | $126.18 | 30,593,500 | — | — |
| 2024-10-17 | $42.60 | $127.02 | 31,708,600 | — | — |
| 2024-10-16 | $42.80 | $127.62 | 42,437,800 | — | — |
| 2024-10-15 | $42.14 | $125.65 | 61,490,000 | — | — |
| 2024-10-14 | $41.91 | $124.96 | 28,098,900 | — | — |
| 2024-10-11 | $41.95 | $125.08 | 50,660,700 | — | — |
| 2024-10-10 | $39.97 | $119.18 | 26,182,300 | — | — |
| 2024-10-09 | $40.19 | $119.83 | 27,421,000 | — | — |
| 2024-10-08 | $39.93 | $119.06 | 26,023,600 | — | — |
| 2024-10-07 | $39.96 | $119.15 | 27,177,500 | — | — |
| 2024-10-04 | $40.11 | $119.60 | 34,209,900 | — | — |
| 2024-10-03 | $39.25 | $117.03 | 26,030,200 | — | — |
| 2024-10-02 | $39.23 | $116.97 | 23,302,700 | — | — |
| 2024-10-01 | $39.22 | $116.94 | 26,291,200 | — | — |
| 2024-09-30 | $39.68 | $118.31 | 35,055,200 | — | — |
| 2024-09-27 | $39.40 | $117.48 | 27,861,100 | — | — |
| 2024-09-26 | $39.52 | $117.84 | 39,601,400 | — | — |
| 2024-09-25 | $39.25 | $117.03 | 28,866,000 | — | — |
| 2024-09-24 | $39.45 | $117.63 | 32,534,900 | — | — |
| 2024-09-23 | $39.87 | $118.88 | 31,714,800 | — | — |
| 2024-09-20 | $40.27 | $120.07 | 70,725,000 | — | — |
| 2024-09-19 | $40.87 | $121.86 | 57,977,800 | — | — |
| 2024-09-18 | $39.62 | $118.13 | 42,527,800 | — | — |
| 2024-09-17 | $39.55 | $117.93 | 27,769,400 | — | — |
| 2024-09-16 | $39.10 | $116.58 | 26,336,400 | — | — |
| 2024-09-13 | $38.65 | $115.24 | 31,887,300 | — | — |
| 2024-09-12 | $38.78 | $115.63 | 39,921,600 | — | — |
| 2024-09-11 | $39.00 | $116.29 | 41,190,000 | — | — |
| 2024-09-10 | $39.28 | $117.12 | 53,983,900 | — | — |
| 2024-09-09 | $39.47 | $117.69 | 37,610,200 | — | — |
| 2024-09-06 | $38.76 | $115.57 | 47,007,600 | — | — |
| 2024-09-05 | $40.14 | $118.91 | 34,214,500 | — | — |
| 2024-09-04 | $40.50 | $119.98 | 39,629,600 | — | — |
| 2024-09-03 | $40.70 | $120.57 | 48,489,300 | — | — |
| 2024-08-30 | $40.75 | $120.72 | 49,098,200 | — | — |
| 2024-08-29 | $40.17 | $119.00 | 34,810,800 | — | — |
| 2024-08-28 | $39.95 | $118.35 | 40,700,500 | — | — |
| 2024-08-27 | $39.67 | $117.52 | 32,323,900 | — | — |
| 2024-08-26 | $39.92 | $118.26 | 44,659,500 | — | — |
| 2024-08-23 | $39.77 | $117.81 | 45,616,600 | — | — |
| 2024-08-22 | $39.24 | $116.24 | 35,421,600 | — | — |
| 2024-08-21 | $38.75 | $114.79 | 33,751,100 | — | — |
| 2024-08-20 | $38.69 | $114.61 | 44,440,800 | — | — |
| 2024-08-19 | $39.67 | $117.52 | 27,268,900 | — | — |
| 2024-08-16 | $39.34 | $116.54 | 26,886,600 | — | — |
| 2024-08-15 | $39.03 | $115.62 | 37,379,800 | — | — |
| 2024-08-14 | $38.81 | $114.97 | 25,658,900 | — | — |
| 2024-08-13 | $38.46 | $113.93 | 21,553,500 | — | — |
| 2024-08-12 | $38.17 | $113.07 | 33,040,600 | — | — |
| 2024-08-09 | $38.28 | $113.40 | 26,411,200 | — | — |
| 2024-08-08 | $38.21 | $113.19 | 36,557,800 | — | — |
| 2024-08-07 | $37.30 | $110.50 | 44,952,400 | — | — |
| 2024-08-06 | $36.92 | $109.37 | 40,614,100 | — | — |
| 2024-08-05 | $36.65 | $108.57 | 76,075,200 | — | — |
| 2024-08-02 | $37.58 | $111.33 | 76,728,000 | — | — |
| 2024-08-01 | $39.50 | $117.01 | 60,107,800 | — | — |
| 2024-07-31 | $40.31 | $119.41 | 50,851,600 | — | — |
| 2024-07-30 | $41.28 | $122.29 | 44,163,200 | — | — |
| 2024-07-29 | $41.09 | $121.72 | 37,133,100 | — | — |
| 2024-07-26 | $41.67 | $123.44 | 52,049,300 | — | — |
| 2024-07-25 | $41.68 | $123.47 | 41,593,900 | — | — |
| 2024-07-24 | $42.19 | $124.98 | 36,567,200 | — | — |
| 2024-07-23 | $42.41 | $125.63 | 36,705,100 | — | — |
| 2024-07-22 | $42.30 | $125.31 | 42,838,300 | — | — |
| 2024-07-19 | $42.90 | $127.09 | 43,903,000 | — | — |
| 2024-07-18 | $43.01 | $127.41 | 48,549,200 | — | — |
| 2024-07-17 | $43.98 | $130.28 | 65,713,600 | — | — |
| 2024-07-16 | $44.13 | $130.73 | 75,953,300 | — | — |
| 2024-07-15 | $41.89 | $124.09 | 36,648,100 | — | — |
| 2024-07-12 | $41.59 | $123.20 | 31,856,600 | — | — |
| 2024-07-11 | $41.81 | $123.86 | 33,824,600 | — | — |
| 2024-07-10 | $41.74 | $123.65 | 25,333,400 | — | — |
| 2024-07-09 | $41.42 | $122.70 | 34,697,200 | — | — |
| 2024-07-08 | $40.62 | $120.33 | 26,728,500 | — | — |
| 2024-07-05 | $40.41 | $119.71 | 23,489,000 | — | — |
| 2024-07-03 | $40.90 | $121.16 | 17,100,700 | — | — |
| 2024-07-02 | $40.93 | $121.25 | 35,626,100 | — | — |
| 2024-07-01 | $40.01 | $118.52 | 26,770,500 | — | — |
| 2024-06-28 | $39.77 | $117.81 | 52,028,200 | — | — |
| 2024-06-27 | $39.25 | $116.27 | 29,464,200 | — | — |
| 2024-06-26 | $39.00 | $115.53 | 44,310,200 | — | — |
| 2024-06-25 | $39.38 | $116.66 | 30,596,000 | — | — |
| 2024-06-24 | $40.02 | $118.55 | 31,064,900 | — | — |
| 2024-06-21 | $39.49 | $116.98 | 72,244,900 | — | — |
| 2024-06-20 | $39.99 | $118.46 | 29,383,300 | — | — |
| 2024-06-18 | $39.99 | $118.46 | 30,804,500 | — | — |
| 2024-06-17 | $39.51 | $117.04 | 26,135,400 | — | — |
| 2024-06-14 | $39.24 | $116.24 | 32,347,900 | — | — |
| 2024-06-13 | $39.26 | $116.30 | 40,018,700 | — | — |
| 2024-06-12 | $39.41 | $116.75 | 38,964,700 | — | — |
| 2024-06-11 | $38.86 | $115.12 | 44,629,000 | — | — |
| 2024-06-10 | $39.67 | $117.52 | 37,176,200 | — | — |
| 2024-06-07 | $39.78 | $117.84 | 25,928,700 | — | — |
| 2024-06-06 | $39.70 | $116.89 | 38,676,400 | — | — |
| 2024-06-05 | $39.96 | $117.66 | 34,140,300 | — | — |
| 2024-06-04 | $39.68 | $116.84 | 26,974,200 | — | — |
| 2024-06-03 | $39.88 | $117.42 | 31,898,600 | — | — |
| 2024-05-31 | $39.99 | $117.75 | 58,188,400 | — | — |
| 2024-05-30 | $38.63 | $113.74 | 50,989,100 | — | — |
| 2024-05-29 | $38.72 | $114.01 | 26,677,500 | — | — |
| 2024-05-28 | $39.32 | $115.78 | 31,217,900 | — | — |
| 2024-05-24 | $39.70 | $116.89 | 22,166,300 | — | — |
| 2024-05-23 | $39.17 | $115.33 | 39,033,900 | — | — |
| 2024-05-22 | $39.76 | $117.07 | 42,837,600 | — | — |
| 2024-05-21 | $39.65 | $116.75 | 31,799,200 | — | — |
| 2024-05-20 | $38.82 | $114.30 | 28,369,800 | — | — |
| 2024-05-17 | $39.29 | $115.69 | 25,537,300 | — | — |
| 2024-05-16 | $39.22 | $115.48 | 32,554,200 | — | — |
| 2024-05-15 | $38.91 | $114.57 | 34,084,400 | — | — |
| 2024-05-14 | $38.49 | $113.33 | 27,594,800 | — | — |
| 2024-05-13 | $38.21 | $112.51 | 24,060,600 | — | — |
| 2024-05-10 | $38.45 | $113.21 | 27,359,100 | — | — |
| 2024-05-09 | $38.28 | $112.71 | 26,855,400 | — | — |
| 2024-05-08 | $37.71 | $111.04 | 32,803,300 | — | — |
| 2024-05-07 | $37.84 | $111.42 | 29,119,500 | — | — |
| 2024-05-06 | $37.69 | $110.98 | 28,422,300 | — | — |
| 2024-05-03 | $37.25 | $109.68 | 34,082,700 | — | — |
| 2024-05-02 | $36.88 | $108.59 | 34,860,300 | — | — |
| 2024-05-01 | $36.95 | $108.80 | 32,272,000 | — | — |
| 2024-04-30 | $37.01 | $108.97 | 30,283,800 | — | — |
| 2024-04-29 | $37.55 | $110.56 | 26,438,800 | — | — |
| 2024-04-26 | $37.83 | $111.39 | 28,668,700 | — | — |
| 2024-04-25 | $37.91 | $111.62 | 41,116,000 | — | — |
| 2024-04-24 | $38.32 | $112.83 | 28,670,600 | — | — |
| 2024-04-23 | $38.37 | $112.98 | 39,180,300 | — | — |
| 2024-04-22 | $37.73 | $111.09 | 43,867,100 | — | — |
| 2024-04-19 | $36.97 | $108.86 | 56,273,700 | — | — |
| 2024-04-18 | $35.77 | $105.32 | 44,506,200 | — | — |
| 2024-04-17 | $35.23 | $103.73 | 65,951,400 | — | — |
| 2024-04-16 | $34.68 | $102.11 | 95,566,100 | — | — |
| 2024-04-15 | $35.95 | $105.85 | 44,392,000 | — | — |
| 2024-04-12 | $35.79 | $105.38 | 47,126,100 | — | — |
| 2024-04-11 | $36.35 | $107.03 | 38,604,000 | — | — |
| 2024-04-10 | $36.65 | $107.91 | 37,610,700 | — | — |
| 2024-04-09 | $37.73 | $111.09 | 30,967,300 | — | — |
| 2024-04-08 | $37.50 | $110.42 | 29,470,300 | — | — |
| 2024-04-05 | $37.11 | $109.27 | 30,823,500 | — | — |
| 2024-04-04 | $36.92 | $108.71 | 42,888,200 | — | — |
| 2024-04-03 | $37.44 | $110.24 | 33,338,500 | — | — |
| 2024-04-02 | $37.30 | $109.83 | 34,806,800 | — | — |
| 2024-04-01 | $37.52 | $110.48 | 33,908,000 | — | — |
| 2024-03-28 | $37.92 | $111.65 | 42,262,500 | — | — |
| 2024-03-27 | $37.81 | $111.33 | 36,350,200 | — | — |
| 2024-03-26 | $37.09 | $109.21 | 33,673,400 | — | — |
| 2024-03-25 | $36.86 | $108.53 | 30,480,200 | — | — |
| 2024-03-22 | $37.05 | $109.09 | 29,001,100 | — | — |
| 2024-03-21 | $37.51 | $110.45 | 43,219,500 | — | — |
| 2024-03-20 | $36.75 | $108.21 | 40,519,000 | — | — |
| 2024-03-19 | $36.03 | $106.09 | 46,113,800 | — | — |
| 2024-03-18 | $36.01 | $106.03 | 50,617,900 | — | — |
| 2024-03-15 | $35.41 | $104.26 | 69,646,400 | — | — |
| 2024-03-14 | $35.69 | $105.09 | 40,178,100 | — | — |
| 2024-03-13 | $36.08 | $106.24 | 38,289,600 | — | — |
| 2024-03-12 | $35.96 | $105.88 | 29,260,400 | — | — |
| 2024-03-11 | $35.89 | $105.68 | 34,131,500 | — | — |
| 2024-03-08 | $35.60 | $104.82 | 42,769,900 | — | — |
| 2024-03-07 | $35.63 | $104.91 | 35,900,700 | — | — |
| 2024-03-06 | $35.42 | $104.29 | 49,149,700 | — | — |
| 2024-03-05 | $35.39 | $104.20 | 47,591,600 | — | — |
| 2024-03-04 | $35.15 | $103.50 | 49,136,400 | — | — |
| 2024-03-01 | $34.35 | $101.14 | 38,432,300 | — | — |
| 2024-02-29 | $34.52 | $101.64 | 43,863,400 | — | — |
| 2024-02-28 | $34.31 | $100.32 | 39,548,600 | — | — |
| 2024-02-27 | $34.28 | $100.23 | 40,536,300 | — | — |
| 2024-02-26 | $33.61 | $98.27 | 31,129,200 | — | — |
| 2024-02-23 | $33.92 | $99.18 | 30,586,000 | — | — |
| 2024-02-22 | $33.61 | $98.27 | 42,756,900 | — | — |
| 2024-02-21 | $33.70 | $98.53 | 37,847,100 | — | — |
| 2024-02-20 | $33.96 | $99.29 | 30,372,900 | — | — |
| 2024-02-16 | $34.09 | $99.67 | 33,290,700 | — | — |
| 2024-02-15 | $34.07 | $99.62 | 41,683,100 | — | — |
| 2024-02-14 | $33.13 | $96.87 | 27,833,900 | — | — |
| 2024-02-13 | $32.75 | $95.76 | 43,801,500 | — | — |
| 2024-02-12 | $33.62 | $98.30 | 34,160,400 | — | — |
| 2024-02-09 | $33.07 | $96.69 | 36,176,000 | — | — |
| 2024-02-08 | $33.12 | $96.84 | 36,852,200 | — | — |
| 2024-02-07 | $33.18 | $97.01 | 29,660,100 | — | — |
| 2024-02-06 | $33.04 | $96.60 | 27,188,000 | — | — |
| 2024-02-05 | $32.99 | $96.46 | 43,573,000 | — | — |
| 2024-02-02 | $33.47 | $97.86 | 40,416,000 | — | — |
| 2024-02-01 | $33.55 | $98.10 | 57,084,800 | — | — |
| 2024-01-31 | $34.01 | $99.44 | 54,716,000 | — | — |
| 2024-01-30 | $34.79 | $101.72 | 60,315,700 | — | — |
| 2024-01-29 | $33.61 | $98.27 | 30,269,300 | — | — |
| 2024-01-26 | $33.43 | $97.74 | 30,839,800 | — | — |
| 2024-01-25 | $33.39 | $97.63 | 46,204,000 | — | — |
| 2024-01-24 | $32.98 | $96.43 | 36,403,900 | — | — |
| 2024-01-23 | $32.77 | $95.81 | 30,003,400 | — | — |
| 2024-01-22 | $32.55 | $95.17 | 43,903,400 | — | — |
| 2024-01-19 | $32.22 | $94.21 | 49,493,600 | — | — |
| 2024-01-18 | $31.73 | $92.77 | 35,484,400 | — | — |
| 2024-01-17 | $31.80 | $92.98 | 48,811,300 | — | — |
| 2024-01-16 | $32.12 | $93.91 | 58,420,800 | — | — |
| 2024-01-12 | $32.80 | $95.90 | 74,344,300 | — | — |
| 2024-01-11 | $33.15 | $96.93 | 48,790,600 | — | — |
| 2024-01-10 | $33.60 | $98.24 | 34,904,000 | — | — |
| 2024-01-09 | $33.63 | $98.33 | 39,268,800 | — | — |
| 2024-01-08 | $34.16 | $99.88 | 40,253,900 | — | — |
| 2024-01-05 | $34.43 | $100.67 | 49,242,400 | — | — |
| 2024-01-04 | $33.80 | $98.83 | 39,834,600 | — | — |
| 2024-01-03 | $33.53 | $98.04 | 45,988,700 | — | — |
| 2024-01-02 | $33.90 | $99.12 | 36,668,600 | — | — |