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
- 1982-04-01 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 | $38.77 | $151.73 | 2,361,200 | — | — |
| 2024-12-30 | $38.88 | $152.16 | 3,019,800 | — | — |
| 2024-12-27 | $38.18 | $149.42 | 2,752,800 | — | — |
| 2024-12-26 | $38.20 | $149.50 | 2,780,000 | — | — |
| 2024-12-24 | $39.09 | $152.98 | 981,100 | — | — |
| 2024-12-23 | $38.99 | $152.59 | 2,819,900 | — | — |
| 2024-12-20 | $39.27 | $153.68 | 8,581,000 | — | — |
| 2024-12-19 | $38.58 | $150.98 | 3,385,400 | — | — |
| 2024-12-18 | $38.48 | $150.59 | 3,831,300 | — | — |
| 2024-12-17 | $38.67 | $151.34 | 3,743,800 | — | — |
| 2024-12-16 | $38.62 | $151.14 | 4,863,300 | — | — |
| 2024-12-13 | $38.22 | $149.57 | 3,182,000 | — | — |
| 2024-12-12 | $37.40 | $146.37 | 2,815,700 | — | — |
| 2024-12-11 | $38.34 | $150.04 | 3,930,000 | — | — |
| 2024-12-10 | $38.53 | $150.79 | 4,506,700 | — | — |
| 2024-12-09 | $39.19 | $153.37 | 6,570,200 | — | — |
| 2024-12-06 | $36.60 | $143.23 | 5,625,800 | — | — |
| 2024-12-05 | $36.78 | $143.94 | 4,576,500 | — | — |
| 2024-12-04 | $38.10 | $149.11 | 4,856,600 | — | — |
| 2024-12-03 | $36.89 | $144.37 | 3,985,500 | — | — |
| 2024-12-02 | $37.51 | $146.80 | 6,615,300 | — | — |
| 2024-11-29 | $36.24 | $141.83 | 3,250,200 | — | — |
| 2024-11-27 | $35.90 | $140.50 | 5,967,800 | — | — |
| 2024-11-26 | $35.23 | $137.87 | 8,740,400 | — | — |
| 2024-11-25 | $35.78 | $140.03 | 29,582,200 | — | — |
| 2024-11-22 | $30.71 | $120.18 | 6,853,600 | — | — |
| 2024-11-21 | $30.75 | $119.56 | 5,367,600 | — | — |
| 2024-11-20 | $30.51 | $118.62 | 4,069,200 | — | — |
| 2024-11-19 | $30.44 | $118.35 | 4,626,300 | — | — |
| 2024-11-18 | $31.45 | $122.28 | 3,991,400 | — | — |
| 2024-11-15 | $31.54 | $122.63 | 3,106,100 | — | — |
| 2024-11-14 | $31.33 | $121.81 | 4,546,300 | — | — |
| 2024-11-13 | $31.61 | $122.90 | 2,739,400 | — | — |
| 2024-11-12 | $31.56 | $122.71 | 3,414,200 | — | — |
| 2024-11-11 | $31.51 | $122.51 | 13,807,400 | — | — |
| 2024-11-08 | $30.00 | $116.64 | 9,932,700 | — | — |
| 2024-11-07 | $31.75 | $123.45 | 4,734,100 | — | — |
| 2024-11-06 | $31.75 | $123.45 | 8,226,100 | — | — |
| 2024-11-05 | $31.62 | $122.94 | 4,249,600 | — | — |
| 2024-11-04 | $31.28 | $121.62 | 7,814,900 | — | — |
| 2024-11-01 | $28.92 | $112.44 | 4,339,400 | — | — |
| 2024-10-31 | $28.38 | $110.34 | 4,074,500 | — | — |
| 2024-10-30 | $28.83 | $112.09 | 2,912,000 | — | — |
| 2024-10-29 | $28.84 | $112.13 | 4,165,000 | — | — |
| 2024-10-28 | $29.45 | $114.50 | 4,518,100 | — | — |
| 2024-10-25 | $30.38 | $118.12 | 5,231,500 | — | — |
| 2024-10-24 | $29.95 | $116.45 | 3,728,700 | — | — |
| 2024-10-23 | $29.47 | $114.58 | 3,385,700 | — | — |
| 2024-10-22 | $29.82 | $115.94 | 5,034,300 | — | — |
| 2024-10-21 | $30.57 | $118.86 | 5,139,700 | — | — |
| 2024-10-18 | $31.94 | $124.18 | 1,627,300 | — | — |
| 2024-10-17 | $32.02 | $124.50 | 2,449,700 | — | — |
| 2024-10-16 | $32.47 | $126.25 | 4,215,600 | — | — |
| 2024-10-15 | $31.11 | $120.96 | 3,136,200 | — | — |
| 2024-10-14 | $31.03 | $120.65 | 3,780,300 | — | — |
| 2024-10-11 | $31.43 | $122.20 | 4,852,000 | — | — |
| 2024-10-10 | $31.22 | $121.39 | 5,556,700 | — | — |
| 2024-10-09 | $29.61 | $115.13 | 3,430,700 | — | — |
| 2024-10-08 | $29.58 | $115.01 | 3,001,700 | — | — |
| 2024-10-07 | $29.78 | $115.79 | 3,314,900 | — | — |
| 2024-10-04 | $29.92 | $116.33 | 4,786,500 | — | — |
| 2024-10-03 | $29.57 | $114.97 | 3,708,200 | — | — |
| 2024-10-02 | $30.22 | $117.50 | 4,331,300 | — | — |
| 2024-10-01 | $31.09 | $120.88 | 5,105,800 | — | — |
| 2024-09-30 | $31.92 | $124.11 | 55,121,800 | — | — |
| 2024-09-27 | $32.39 | $125.93 | 3,913,400 | — | — |
| 2024-09-26 | $31.74 | $123.41 | 4,114,500 | — | — |
| 2024-09-25 | $30.53 | $118.70 | 4,058,900 | — | — |
| 2024-09-24 | $30.07 | $116.91 | 3,131,700 | — | — |
| 2024-09-23 | $30.34 | $117.96 | 6,054,100 | — | — |
| 2024-09-20 | $29.28 | $113.84 | 9,059,400 | — | — |
| 2024-09-19 | $29.92 | $116.33 | 4,266,200 | — | — |
| 2024-09-18 | $29.71 | $115.51 | 4,203,600 | — | — |
| 2024-09-17 | $29.16 | $113.38 | 4,261,000 | — | — |
| 2024-09-16 | $28.91 | $112.40 | 6,891,100 | — | — |
| 2024-09-13 | $27.21 | $105.79 | 4,164,700 | — | — |
| 2024-09-12 | $27.26 | $105.99 | 6,355,000 | — | — |
| 2024-09-11 | $26.99 | $104.94 | 6,155,800 | — | — |
| 2024-09-10 | $26.71 | $103.85 | 8,005,900 | — | — |
| 2024-09-09 | $27.54 | $107.08 | 6,597,800 | — | — |
| 2024-09-06 | $28.59 | $111.16 | 5,835,900 | — | — |
| 2024-09-05 | $29.41 | $114.35 | 7,738,300 | — | — |
| 2024-09-04 | $29.51 | $114.74 | 10,955,100 | — | — |
| 2024-09-03 | $30.49 | $118.55 | 6,996,700 | — | — |
| 2024-08-30 | $30.76 | $119.60 | 5,164,100 | — | — |
| 2024-08-29 | $31.00 | $120.53 | 5,041,200 | — | — |
| 2024-08-28 | $32.29 | $125.55 | 10,274,100 | — | — |
| 2024-08-27 | $34.72 | $134.99 | 7,204,700 | — | — |
| 2024-08-26 | $35.16 | $136.70 | 5,043,000 | — | — |
| 2024-08-23 | $35.60 | $138.42 | 3,332,400 | — | — |
| 2024-08-22 | $34.04 | $131.57 | 3,257,200 | — | — |
| 2024-08-21 | $34.61 | $133.78 | 3,518,700 | — | — |
| 2024-08-20 | $33.21 | $128.36 | 3,592,100 | — | — |
| 2024-08-19 | $34.26 | $132.42 | 3,898,000 | — | — |
| 2024-08-16 | $33.71 | $130.30 | 3,599,500 | — | — |
| 2024-08-15 | $32.91 | $127.20 | 4,033,700 | — | — |
| 2024-08-14 | $31.40 | $121.37 | 2,767,500 | — | — |
| 2024-08-13 | $31.60 | $122.14 | 3,111,500 | — | — |
| 2024-08-12 | $31.32 | $121.06 | 2,912,100 | — | — |
| 2024-08-09 | $31.44 | $121.52 | 2,300,600 | — | — |
| 2024-08-08 | $31.82 | $122.99 | 3,247,500 | — | — |
| 2024-08-07 | $30.56 | $118.12 | 3,933,100 | — | — |
| 2024-08-06 | $31.66 | $122.37 | 6,136,500 | — | — |
| 2024-08-05 | $31.23 | $120.71 | 7,346,600 | — | — |
| 2024-08-02 | $33.20 | $128.33 | 4,421,100 | — | — |
| 2024-08-01 | $35.13 | $135.79 | 3,006,300 | — | — |
| 2024-07-31 | $36.75 | $142.05 | 3,284,200 | — | — |
| 2024-07-30 | $36.61 | $141.51 | 3,123,800 | — | — |
| 2024-07-29 | $35.13 | $135.79 | 2,958,200 | — | — |
| 2024-07-26 | $34.17 | $132.07 | 3,773,800 | — | — |
| 2024-07-25 | $33.13 | $128.05 | 5,859,600 | — | — |
| 2024-07-24 | $34.35 | $132.77 | 4,856,100 | — | — |
| 2024-07-23 | $37.03 | $143.13 | 2,532,200 | — | — |
| 2024-07-22 | $37.48 | $144.87 | 2,790,000 | — | — |
| 2024-07-19 | $37.57 | $145.22 | 2,913,000 | — | — |
| 2024-07-18 | $38.71 | $149.62 | 4,406,100 | — | — |
| 2024-07-17 | $39.42 | $152.37 | 4,008,500 | — | — |
| 2024-07-16 | $38.66 | $149.43 | 3,454,800 | — | — |
| 2024-07-15 | $36.80 | $142.24 | 3,102,600 | — | — |
| 2024-07-12 | $37.34 | $144.33 | 2,664,800 | — | — |
| 2024-07-11 | $37.42 | $144.64 | 3,816,200 | — | — |
| 2024-07-10 | $36.54 | $141.24 | 2,590,500 | — | — |
| 2024-07-09 | $37.18 | $143.71 | 2,135,600 | — | — |
| 2024-07-08 | $37.47 | $144.83 | 3,202,400 | — | — |
| 2024-07-05 | $36.99 | $142.97 | 4,222,000 | — | — |
| 2024-07-03 | $37.70 | $145.72 | 1,551,800 | — | — |
| 2024-07-02 | $38.12 | $147.34 | 2,207,100 | — | — |
| 2024-07-01 | $38.44 | $148.58 | 2,540,900 | — | — |
| 2024-06-28 | $39.05 | $150.94 | 3,508,100 | — | — |
| 2024-06-27 | $39.03 | $150.86 | 3,861,600 | — | — |
| 2024-06-26 | $40.05 | $154.80 | 3,087,500 | — | — |
| 2024-06-25 | $40.94 | $158.24 | 3,508,500 | — | — |
| 2024-06-24 | $41.50 | $160.41 | 2,499,800 | — | — |
| 2024-06-21 | $41.92 | $162.03 | 4,158,800 | — | — |
| 2024-06-20 | $42.30 | $163.50 | 3,004,600 | — | — |
| 2024-06-18 | $41.55 | $160.60 | 3,386,600 | — | — |
| 2024-06-17 | $42.11 | $162.76 | 4,908,200 | — | — |
| 2024-06-14 | $43.26 | $167.21 | 2,215,400 | — | — |
| 2024-06-13 | $43.78 | $169.22 | 3,006,000 | — | — |
| 2024-06-12 | $43.70 | $168.91 | 3,053,000 | — | — |
| 2024-06-11 | $44.70 | $172.78 | 3,162,700 | — | — |
| 2024-06-10 | $45.63 | $176.37 | 2,737,100 | — | — |
| 2024-06-07 | $45.84 | $177.18 | 3,351,800 | — | — |
| 2024-06-06 | $46.37 | $178.46 | 3,307,200 | — | — |
| 2024-06-05 | $47.22 | $181.73 | 5,540,600 | — | — |
| 2024-06-04 | $45.17 | $173.84 | 11,471,100 | — | — |
| 2024-06-03 | $51.81 | $199.39 | 6,708,100 | — | — |
| 2024-05-31 | $51.94 | $199.89 | 4,666,000 | — | — |
| 2024-05-30 | $50.71 | $195.16 | 2,728,700 | — | — |
| 2024-05-29 | $48.69 | $187.39 | 1,322,900 | — | — |
| 2024-05-28 | $48.56 | $186.89 | 1,533,200 | — | — |
| 2024-05-24 | $48.28 | $185.81 | 1,216,900 | — | — |
| 2024-05-23 | $48.31 | $185.92 | 1,385,600 | — | — |
| 2024-05-22 | $48.70 | $187.42 | 1,598,800 | — | — |
| 2024-05-21 | $50.01 | $192.47 | 1,159,800 | — | — |
| 2024-05-20 | $50.67 | $195.01 | 1,707,800 | — | — |
| 2024-05-17 | $50.16 | $193.04 | 1,963,500 | — | — |
| 2024-05-16 | $48.95 | $188.39 | 2,322,900 | — | — |
| 2024-05-15 | $49.85 | $191.85 | 2,808,500 | — | — |
| 2024-05-14 | $48.68 | $187.35 | 2,155,300 | — | — |
| 2024-05-13 | $47.82 | $184.04 | 3,356,300 | — | — |
| 2024-05-10 | $47.55 | $183.00 | 1,698,200 | — | — |
| 2024-05-09 | $48.56 | $186.89 | 2,047,900 | — | — |
| 2024-05-08 | $47.62 | $183.27 | 2,118,700 | — | — |
| 2024-05-07 | $47.22 | $181.73 | 2,740,000 | — | — |
| 2024-05-06 | $47.38 | $182.34 | 3,404,700 | — | — |
| 2024-05-03 | $45.97 | $176.92 | 2,584,800 | — | — |
| 2024-05-02 | $43.83 | $168.68 | 2,926,600 | — | — |
| 2024-05-01 | $43.83 | $168.68 | 4,544,700 | — | — |
| 2024-04-30 | $45.42 | $174.80 | 2,038,300 | — | — |
| 2024-04-29 | $46.38 | $178.50 | 2,632,900 | — | — |
| 2024-04-26 | $46.04 | $177.19 | 1,542,300 | — | — |
| 2024-04-25 | $45.60 | $175.49 | 1,655,700 | — | — |
| 2024-04-24 | $45.60 | $175.49 | 2,181,600 | — | — |
| 2024-04-23 | $45.13 | $173.69 | 1,981,800 | — | — |
| 2024-04-22 | $43.94 | $169.11 | 2,437,600 | — | — |
| 2024-04-19 | $43.99 | $169.30 | 2,198,000 | — | — |
| 2024-04-18 | $43.86 | $168.80 | 2,554,300 | — | — |
| 2024-04-17 | $43.19 | $166.22 | 1,959,000 | — | — |
| 2024-04-16 | $43.69 | $168.14 | 2,614,300 | — | — |
| 2024-04-15 | $44.59 | $171.61 | 2,130,100 | — | — |
| 2024-04-12 | $45.22 | $174.03 | 2,437,000 | — | — |
| 2024-04-11 | $46.22 | $177.88 | 2,484,700 | — | — |
| 2024-04-10 | $45.37 | $174.61 | 1,903,900 | — | — |
| 2024-04-09 | $46.14 | $177.57 | 2,952,300 | — | — |
| 2024-04-08 | $46.75 | $179.92 | 3,440,400 | — | — |
| 2024-04-05 | $45.49 | $175.07 | 5,388,200 | — | — |
| 2024-04-04 | $45.17 | $173.84 | 3,331,500 | — | — |
| 2024-04-03 | $46.48 | $178.88 | 2,444,500 | — | — |
| 2024-04-02 | $48.25 | $185.69 | 2,053,600 | — | — |
| 2024-04-01 | $50.21 | $193.24 | 2,512,900 | — | — |
| 2024-03-28 | $50.02 | $192.50 | 2,257,400 | — | — |
| 2024-03-27 | $49.45 | $190.31 | 1,805,000 | — | — |
| 2024-03-26 | $47.98 | $184.65 | 2,360,800 | — | — |
| 2024-03-25 | $46.80 | $180.11 | 1,867,400 | — | — |
| 2024-03-22 | $46.75 | $179.92 | 1,831,400 | — | — |
| 2024-03-21 | $48.27 | $185.77 | 1,666,700 | — | — |
| 2024-03-20 | $48.10 | $185.12 | 1,727,700 | — | — |
| 2024-03-19 | $47.48 | $182.73 | 2,220,100 | — | — |
| 2024-03-18 | $46.37 | $178.46 | 3,653,400 | — | — |
| 2024-03-15 | $45.63 | $175.61 | 3,715,700 | — | — |
| 2024-03-14 | $45.90 | $176.65 | 2,413,200 | — | — |
| 2024-03-13 | $45.67 | $175.76 | 1,798,600 | — | — |
| 2024-03-12 | $45.59 | $175.46 | 2,183,100 | — | — |
| 2024-03-11 | $45.35 | $174.53 | 2,023,800 | — | — |
| 2024-03-08 | $44.76 | $172.26 | 2,186,500 | — | — |
| 2024-03-07 | $43.79 | $168.53 | 2,709,400 | — | — |
| 2024-03-06 | $44.78 | $172.34 | 2,425,500 | — | — |
| 2024-03-05 | $45.10 | $173.57 | 4,637,400 | — | — |
| 2024-03-04 | $45.65 | $175.69 | 4,976,600 | — | — |
| 2024-03-01 | $45.68 | $175.80 | 4,123,700 | — | — |
| 2024-02-29 | $45.70 | $175.88 | 7,871,600 | — | — |
| 2024-02-28 | $48.33 | $186.00 | 3,907,900 | — | — |
| 2024-02-27 | $47.41 | $182.46 | 3,091,000 | — | — |
| 2024-02-26 | $46.50 | $178.96 | 2,751,300 | — | — |
| 2024-02-23 | $47.25 | $181.84 | 1,919,000 | — | — |
| 2024-02-22 | $46.69 | $179.69 | 2,037,500 | — | — |
| 2024-02-21 | $46.42 | $177.88 | 2,954,400 | — | — |
| 2024-02-20 | $47.36 | $181.48 | 4,162,300 | — | — |
| 2024-02-16 | $45.40 | $173.97 | 1,721,400 | — | — |
| 2024-02-15 | $45.50 | $174.35 | 2,060,100 | — | — |
| 2024-02-14 | $43.88 | $168.15 | 2,204,400 | — | — |
| 2024-02-13 | $43.27 | $165.81 | 1,978,100 | — | — |
| 2024-02-12 | $44.74 | $171.44 | 2,298,500 | — | — |
| 2024-02-09 | $44.72 | $171.37 | 1,942,300 | — | — |
| 2024-02-08 | $44.37 | $170.02 | 2,120,100 | — | — |
| 2024-02-07 | $44.09 | $168.95 | 1,888,300 | — | — |
| 2024-02-06 | $43.14 | $165.31 | 2,137,900 | — | — |
| 2024-02-05 | $42.79 | $163.97 | 1,742,800 | — | — |
| 2024-02-02 | $43.45 | $166.50 | 2,054,000 | — | — |
| 2024-02-01 | $43.51 | $166.73 | 2,639,000 | — | — |
| 2024-01-31 | $42.66 | $163.47 | 3,007,300 | — | — |
| 2024-01-30 | $43.65 | $167.27 | 2,920,900 | — | — |
| 2024-01-29 | $43.32 | $166.00 | 2,473,100 | — | — |
| 2024-01-26 | $42.44 | $162.63 | 1,774,200 | — | — |
| 2024-01-25 | $41.66 | $159.64 | 2,103,400 | — | — |
| 2024-01-24 | $41.14 | $157.65 | 2,150,700 | — | — |
| 2024-01-23 | $41.44 | $158.80 | 2,963,300 | — | — |
| 2024-01-22 | $42.04 | $161.10 | 2,586,600 | — | — |
| 2024-01-19 | $42.43 | $162.59 | 2,254,100 | — | — |
| 2024-01-18 | $42.55 | $163.05 | 3,110,700 | — | — |
| 2024-01-17 | $42.81 | $164.05 | 2,560,000 | — | — |
| 2024-01-16 | $43.14 | $165.31 | 3,778,300 | — | — |
| 2024-01-12 | $42.21 | $161.75 | 2,456,200 | — | — |
| 2024-01-11 | $43.10 | $165.16 | 4,215,700 | — | — |
| 2024-01-10 | $44.13 | $169.10 | 3,236,800 | — | — |
| 2024-01-09 | $45.00 | $172.44 | 2,795,600 | — | — |
| 2024-01-08 | $45.65 | $174.93 | 3,671,800 | — | — |
| 2024-01-05 | $44.71 | $171.33 | 5,444,000 | — | — |
| 2024-01-04 | $43.44 | $166.46 | 2,735,900 | — | — |
| 2024-01-03 | $43.59 | $167.04 | 3,329,700 | — | — |
| 2024-01-02 | $44.75 | $171.48 | 4,536,200 | — | — |