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
- 1973-05-03 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 | $37.69 | $91.36 | 94,300 | — | — |
| 2024-12-30 | $37.56 | $91.05 | 117,700 | — | — |
| 2024-12-27 | $38.20 | $92.60 | 84,600 | — | — |
| 2024-12-26 | $38.99 | $94.52 | 89,800 | — | — |
| 2024-12-24 | $39.17 | $94.95 | 55,300 | — | — |
| 2024-12-23 | $39.58 | $95.95 | 167,400 | — | — |
| 2024-12-20 | $40.44 | $98.03 | 293,200 | — | — |
| 2024-12-19 | $40.63 | $98.49 | 132,600 | — | — |
| 2024-12-18 | $40.64 | $98.52 | 104,600 | — | — |
| 2024-12-17 | $42.01 | $101.84 | 139,300 | — | — |
| 2024-12-16 | $43.18 | $104.67 | 92,400 | — | — |
| 2024-12-13 | $44.50 | $107.87 | 64,000 | — | — |
| 2024-12-12 | $44.58 | $108.07 | 113,500 | — | — |
| 2024-12-11 | $44.22 | $107.19 | 529,500 | — | — |
| 2024-12-10 | $44.73 | $108.43 | 105,700 | — | — |
| 2024-12-09 | $44.97 | $109.01 | 127,400 | — | — |
| 2024-12-06 | $43.97 | $106.59 | 122,500 | — | — |
| 2024-12-05 | $45.11 | $108.80 | 254,200 | — | — |
| 2024-12-04 | $40.40 | $97.44 | 118,400 | — | — |
| 2024-12-03 | $40.89 | $98.62 | 68,800 | — | — |
| 2024-12-02 | $41.61 | $100.36 | 84,900 | — | — |
| 2024-11-29 | $41.36 | $99.76 | 52,700 | — | — |
| 2024-11-27 | $41.10 | $99.13 | 52,900 | — | — |
| 2024-11-26 | $40.87 | $98.57 | 72,400 | — | — |
| 2024-11-25 | $41.91 | $101.08 | 139,100 | — | — |
| 2024-11-22 | $41.03 | $98.96 | 103,200 | — | — |
| 2024-11-21 | $40.15 | $96.84 | 103,700 | — | — |
| 2024-11-20 | $39.76 | $95.90 | 80,500 | — | — |
| 2024-11-19 | $39.38 | $94.98 | 116,900 | — | — |
| 2024-11-18 | $39.86 | $96.14 | 103,400 | — | — |
| 2024-11-15 | $39.97 | $96.40 | 82,800 | — | — |
| 2024-11-14 | $40.18 | $96.91 | 83,400 | — | — |
| 2024-11-13 | $39.68 | $95.70 | 66,000 | — | — |
| 2024-11-12 | $39.90 | $96.24 | 135,100 | — | — |
| 2024-11-11 | $40.07 | $96.65 | 111,600 | — | — |
| 2024-11-08 | $39.89 | $96.21 | 113,000 | — | — |
| 2024-11-07 | $40.87 | $98.57 | 101,100 | — | — |
| 2024-11-06 | $40.87 | $98.57 | 190,400 | — | — |
| 2024-11-05 | $43.30 | $104.44 | 103,800 | — | — |
| 2024-11-04 | $42.97 | $103.64 | 116,500 | — | — |
| 2024-11-01 | $42.89 | $103.45 | 120,300 | — | — |
| 2024-10-31 | $43.58 | $105.11 | 97,900 | — | — |
| 2024-10-30 | $45.11 | $108.80 | 74,800 | — | — |
| 2024-10-29 | $46.25 | $111.55 | 69,900 | — | — |
| 2024-10-28 | $47.50 | $114.57 | 44,000 | — | — |
| 2024-10-25 | $47.44 | $114.42 | 61,800 | — | — |
| 2024-10-24 | $48.17 | $116.18 | 49,100 | — | — |
| 2024-10-23 | $47.80 | $115.29 | 72,600 | — | — |
| 2024-10-22 | $47.90 | $115.53 | 69,200 | — | — |
| 2024-10-21 | $47.40 | $114.32 | 66,600 | — | — |
| 2024-10-18 | $47.93 | $115.60 | 72,000 | — | — |
| 2024-10-17 | $48.55 | $117.10 | 88,300 | — | — |
| 2024-10-16 | $48.33 | $116.57 | 83,800 | — | — |
| 2024-10-15 | $47.63 | $114.88 | 100,200 | — | — |
| 2024-10-14 | $47.63 | $114.88 | 83,300 | — | — |
| 2024-10-11 | $47.28 | $114.04 | 78,900 | — | — |
| 2024-10-10 | $46.33 | $111.74 | 120,300 | — | — |
| 2024-10-09 | $45.28 | $109.21 | 116,400 | — | — |
| 2024-10-08 | $45.51 | $109.77 | 73,700 | — | — |
| 2024-10-07 | $45.72 | $110.27 | 77,100 | — | — |
| 2024-10-04 | $45.92 | $110.76 | 56,600 | — | — |
| 2024-10-03 | $45.83 | $110.54 | 84,100 | — | — |
| 2024-10-02 | $46.97 | $113.29 | 68,100 | — | — |
| 2024-10-01 | $47.70 | $115.05 | 165,000 | — | — |
| 2024-09-30 | $48.08 | $115.96 | 95,900 | — | — |
| 2024-09-27 | $47.37 | $114.25 | 85,800 | — | — |
| 2024-09-26 | $46.41 | $111.94 | 87,500 | — | — |
| 2024-09-25 | $45.00 | $108.54 | 106,900 | — | — |
| 2024-09-24 | $45.75 | $110.35 | 335,900 | — | — |
| 2024-09-23 | $46.05 | $111.07 | 424,000 | — | — |
| 2024-09-20 | $45.17 | $108.95 | 750,400 | — | — |
| 2024-09-19 | $46.88 | $113.07 | 264,900 | — | — |
| 2024-09-18 | $46.90 | $113.12 | 285,900 | — | — |
| 2024-09-17 | $46.33 | $111.74 | 88,600 | — | — |
| 2024-09-16 | $46.02 | $111.00 | 100,200 | — | — |
| 2024-09-13 | $45.78 | $110.42 | 92,900 | — | — |
| 2024-09-12 | $45.48 | $109.69 | 114,800 | — | — |
| 2024-09-11 | $45.22 | $109.07 | 56,200 | — | — |
| 2024-09-10 | $45.30 | $109.26 | 58,600 | — | — |
| 2024-09-09 | $45.71 | $110.25 | 141,500 | — | — |
| 2024-09-06 | $44.89 | $108.27 | 56,600 | — | — |
| 2024-09-05 | $45.11 | $108.80 | 56,100 | — | — |
| 2024-09-04 | $45.21 | $109.04 | 70,000 | — | — |
| 2024-09-03 | $45.72 | $110.27 | 88,100 | — | — |
| 2024-08-30 | $45.75 | $109.82 | 67,700 | — | — |
| 2024-08-29 | $45.78 | $109.89 | 67,600 | — | — |
| 2024-08-28 | $45.27 | $108.67 | 58,700 | — | — |
| 2024-08-27 | $45.42 | $109.03 | 54,600 | — | — |
| 2024-08-26 | $45.84 | $110.04 | 37,200 | — | — |
| 2024-08-23 | $45.69 | $109.68 | 45,000 | — | — |
| 2024-08-22 | $45.49 | $109.20 | 56,100 | — | — |
| 2024-08-21 | $45.55 | $109.34 | 36,200 | — | — |
| 2024-08-20 | $44.86 | $107.68 | 43,400 | — | — |
| 2024-08-19 | $45.37 | $108.91 | 42,100 | — | — |
| 2024-08-16 | $45.56 | $109.36 | 36,700 | — | — |
| 2024-08-15 | $45.30 | $108.74 | 38,900 | — | — |
| 2024-08-14 | $44.87 | $107.71 | 43,500 | — | — |
| 2024-08-13 | $45.01 | $108.04 | 43,200 | — | — |
| 2024-08-12 | $44.55 | $106.94 | 53,800 | — | — |
| 2024-08-09 | $44.95 | $107.90 | 36,900 | — | — |
| 2024-08-08 | $45.09 | $108.24 | 49,400 | — | — |
| 2024-08-07 | $45.44 | $109.08 | 58,600 | — | — |
| 2024-08-06 | $45.21 | $108.52 | 84,400 | — | — |
| 2024-08-05 | $44.86 | $107.68 | 72,400 | — | — |
| 2024-08-02 | $45.76 | $109.84 | 55,100 | — | — |
| 2024-08-01 | $45.21 | $108.52 | 51,100 | — | — |
| 2024-07-31 | $45.59 | $109.44 | 93,200 | — | — |
| 2024-07-30 | $45.24 | $108.60 | 65,900 | — | — |
| 2024-07-29 | $45.90 | $110.18 | 67,500 | — | — |
| 2024-07-26 | $46.36 | $111.28 | 71,200 | — | — |
| 2024-07-25 | $45.99 | $110.40 | 63,900 | — | — |
| 2024-07-24 | $44.64 | $107.15 | 40,000 | — | — |
| 2024-07-23 | $44.53 | $106.89 | 66,100 | — | — |
| 2024-07-22 | $44.77 | $107.47 | 129,200 | — | — |
| 2024-07-19 | $44.35 | $106.46 | 64,400 | — | — |
| 2024-07-18 | $44.49 | $106.79 | 44,200 | — | — |
| 2024-07-17 | $45.28 | $108.69 | 54,000 | — | — |
| 2024-07-16 | $44.42 | $106.63 | 62,800 | — | — |
| 2024-07-15 | $44.53 | $106.89 | 77,900 | — | — |
| 2024-07-12 | $44.98 | $107.97 | 49,700 | — | — |
| 2024-07-11 | $44.20 | $106.10 | 98,100 | — | — |
| 2024-07-10 | $43.61 | $104.68 | 78,900 | — | — |
| 2024-07-09 | $42.55 | $102.14 | 85,600 | — | — |
| 2024-07-08 | $43.12 | $103.51 | 70,800 | — | — |
| 2024-07-05 | $43.19 | $103.67 | 61,900 | — | — |
| 2024-07-03 | $42.72 | $102.55 | 53,000 | — | — |
| 2024-07-02 | $43.10 | $103.46 | 106,400 | — | — |
| 2024-07-01 | $42.88 | $102.93 | 148,000 | — | — |
| 2024-06-28 | $44.13 | $105.93 | 1,345,800 | — | — |
| 2024-06-27 | $43.45 | $104.30 | 76,800 | — | — |
| 2024-06-26 | $43.29 | $103.91 | 47,400 | — | — |
| 2024-06-25 | $43.14 | $103.55 | 113,000 | — | — |
| 2024-06-24 | $43.57 | $104.59 | 54,300 | — | — |
| 2024-06-21 | $43.55 | $104.54 | 198,900 | — | — |
| 2024-06-20 | $43.20 | $103.70 | 131,200 | — | — |
| 2024-06-18 | $43.27 | $103.87 | 113,500 | — | — |
| 2024-06-17 | $44.18 | $106.05 | 89,800 | — | — |
| 2024-06-14 | $43.87 | $105.31 | 79,500 | — | — |
| 2024-06-13 | $43.44 | $104.27 | 186,900 | — | — |
| 2024-06-12 | $42.99 | $103.19 | 160,500 | — | — |
| 2024-06-11 | $43.04 | $103.31 | 86,200 | — | — |
| 2024-06-10 | $42.81 | $102.76 | 77,400 | — | — |
| 2024-06-07 | $43.65 | $104.78 | 84,800 | — | — |
| 2024-06-06 | $43.89 | $104.83 | 111,900 | — | — |
| 2024-06-05 | $43.28 | $103.37 | 196,000 | — | — |
| 2024-06-04 | $45.72 | $109.20 | 73,000 | — | — |
| 2024-06-03 | $45.99 | $109.85 | 82,900 | — | — |
| 2024-05-31 | $45.80 | $109.39 | 159,400 | — | — |
| 2024-05-30 | $44.53 | $106.36 | 110,300 | — | — |
| 2024-05-29 | $44.66 | $106.67 | 76,800 | — | — |
| 2024-05-28 | $45.24 | $108.06 | 114,700 | — | — |
| 2024-05-24 | $45.89 | $109.61 | 90,600 | — | — |
| 2024-05-23 | $46.51 | $111.09 | 88,400 | — | — |
| 2024-05-22 | $47.50 | $113.45 | 53,600 | — | — |
| 2024-05-21 | $48.12 | $114.93 | 80,400 | — | — |
| 2024-05-20 | $47.95 | $114.53 | 41,500 | — | — |
| 2024-05-17 | $49.31 | $117.78 | 20,900 | — | — |
| 2024-05-16 | $49.53 | $118.30 | 23,700 | — | — |
| 2024-05-15 | $48.66 | $116.22 | 53,600 | — | — |
| 2024-05-14 | $49.56 | $118.37 | 26,600 | — | — |
| 2024-05-13 | $49.91 | $119.21 | 34,000 | — | — |
| 2024-05-10 | $50.05 | $119.54 | 24,500 | — | — |
| 2024-05-09 | $49.21 | $117.54 | 19,200 | — | — |
| 2024-05-08 | $48.52 | $115.89 | 39,900 | — | — |
| 2024-05-07 | $48.67 | $116.25 | 44,300 | — | — |
| 2024-05-06 | $47.94 | $114.50 | 39,400 | — | — |
| 2024-05-03 | $48.85 | $116.68 | 38,000 | — | — |
| 2024-05-02 | $48.43 | $115.67 | 62,300 | — | — |
| 2024-05-01 | $48.36 | $115.51 | 71,800 | — | — |
| 2024-04-30 | $49.07 | $117.20 | 33,900 | — | — |
| 2024-04-29 | $49.97 | $119.35 | 34,300 | — | — |
| 2024-04-26 | $49.46 | $118.14 | 41,900 | — | — |
| 2024-04-25 | $49.50 | $118.23 | 53,300 | — | — |
| 2024-04-24 | $50.29 | $120.12 | 87,200 | — | — |
| 2024-04-23 | $50.75 | $121.22 | 45,700 | — | — |
| 2024-04-22 | $50.51 | $120.64 | 36,400 | — | — |
| 2024-04-19 | $50.43 | $120.45 | 33,700 | — | — |
| 2024-04-18 | $50.30 | $120.14 | 35,300 | — | — |
| 2024-04-17 | $50.44 | $120.48 | 33,900 | — | — |
| 2024-04-16 | $49.91 | $119.21 | 37,900 | — | — |
| 2024-04-15 | $50.60 | $120.86 | 52,200 | — | — |
| 2024-04-12 | $50.78 | $121.29 | 57,400 | — | — |
| 2024-04-11 | $51.74 | $123.58 | 44,300 | — | — |
| 2024-04-10 | $51.43 | $122.84 | 35,400 | — | — |
| 2024-04-09 | $52.31 | $124.94 | 33,600 | — | — |
| 2024-04-08 | $52.14 | $124.54 | 64,500 | — | — |
| 2024-04-05 | $52.45 | $125.28 | 40,200 | — | — |
| 2024-04-04 | $52.82 | $126.16 | 42,200 | — | — |
| 2024-04-03 | $52.87 | $126.28 | 54,300 | — | — |
| 2024-04-02 | $52.20 | $124.68 | 60,300 | — | — |
| 2024-04-01 | $52.36 | $125.06 | 62,100 | — | — |
| 2024-03-28 | $52.95 | $126.47 | 35,700 | — | — |
| 2024-03-27 | $53.07 | $126.76 | 35,000 | — | — |
| 2024-03-26 | $52.08 | $124.39 | 40,200 | — | — |
| 2024-03-25 | $51.91 | $123.99 | 60,400 | — | — |
| 2024-03-22 | $51.99 | $124.18 | 76,800 | — | — |
| 2024-03-21 | $52.87 | $126.28 | 64,100 | — | — |
| 2024-03-20 | $53.62 | $128.07 | 95,700 | — | — |
| 2024-03-19 | $53.53 | $127.86 | 74,600 | — | — |
| 2024-03-18 | $53.70 | $128.26 | 98,300 | — | — |
| 2024-03-15 | $55.03 | $131.44 | 108,000 | — | — |
| 2024-03-14 | $54.60 | $130.41 | 107,500 | — | — |
| 2024-03-13 | $55.76 | $133.18 | 69,600 | — | — |
| 2024-03-12 | $55.70 | $133.04 | 52,000 | — | — |
| 2024-03-11 | $56.17 | $134.16 | 65,400 | — | — |
| 2024-03-08 | $55.60 | $132.80 | 60,900 | — | — |
| 2024-03-07 | $55.56 | $132.70 | 68,200 | — | — |
| 2024-03-06 | $56.68 | $134.86 | 69,300 | — | — |
| 2024-03-05 | $61.10 | $145.38 | 67,600 | — | — |
| 2024-03-04 | $60.55 | $144.07 | 25,100 | — | — |
| 2024-03-01 | $60.68 | $144.38 | 32,300 | — | — |
| 2024-02-29 | $59.94 | $142.62 | 67,400 | — | — |
| 2024-02-28 | $59.51 | $141.59 | 44,700 | — | — |
| 2024-02-27 | $58.87 | $140.07 | 19,700 | — | — |
| 2024-02-26 | $58.23 | $138.55 | 50,700 | — | — |
| 2024-02-23 | $58.79 | $139.88 | 41,500 | — | — |
| 2024-02-22 | $58.88 | $140.09 | 28,600 | — | — |
| 2024-02-21 | $59.94 | $142.62 | 17,400 | — | — |
| 2024-02-20 | $59.71 | $142.07 | 27,200 | — | — |
| 2024-02-16 | $59.03 | $140.45 | 31,300 | — | — |
| 2024-02-15 | $59.31 | $141.12 | 42,900 | — | — |
| 2024-02-14 | $58.85 | $140.02 | 33,800 | — | — |
| 2024-02-13 | $58.09 | $138.21 | 39,400 | — | — |
| 2024-02-12 | $59.31 | $141.12 | 36,400 | — | — |
| 2024-02-09 | $58.27 | $138.64 | 31,900 | — | — |
| 2024-02-08 | $58.56 | $139.33 | 54,800 | — | — |
| 2024-02-07 | $58.64 | $139.52 | 85,000 | — | — |
| 2024-02-06 | $58.27 | $138.64 | 30,500 | — | — |
| 2024-02-05 | $57.66 | $137.19 | 42,500 | — | — |
| 2024-02-02 | $58.35 | $138.83 | 30,700 | — | — |
| 2024-02-01 | $58.69 | $139.64 | 24,600 | — | — |
| 2024-01-31 | $56.37 | $134.12 | 69,400 | — | — |
| 2024-01-30 | $57.79 | $137.50 | 37,200 | — | — |
| 2024-01-29 | $58.31 | $138.74 | 49,600 | — | — |
| 2024-01-26 | $58.47 | $139.12 | 43,000 | — | — |
| 2024-01-25 | $57.31 | $136.36 | 61,600 | — | — |
| 2024-01-24 | $56.57 | $134.60 | 45,400 | — | — |
| 2024-01-23 | $56.86 | $135.29 | 43,200 | — | — |
| 2024-01-22 | $55.97 | $133.17 | 43,400 | — | — |
| 2024-01-19 | $56.66 | $134.81 | 46,400 | — | — |
| 2024-01-18 | $56.53 | $134.50 | 40,900 | — | — |
| 2024-01-17 | $56.13 | $133.55 | 53,000 | — | — |
| 2024-01-16 | $56.76 | $135.05 | 37,600 | — | — |
| 2024-01-12 | $58.04 | $138.10 | 72,700 | — | — |
| 2024-01-11 | $57.73 | $137.36 | 41,800 | — | — |
| 2024-01-10 | $58.12 | $138.29 | 117,800 | — | — |
| 2024-01-09 | $57.95 | $137.88 | 65,000 | — | — |
| 2024-01-08 | $58.04 | $138.10 | 67,200 | — | — |
| 2024-01-05 | $57.44 | $136.67 | 51,600 | — | — |
| 2024-01-04 | $58.15 | $138.36 | 66,700 | — | — |
| 2024-01-03 | $58.17 | $138.40 | 82,100 | — | — |
| 2024-01-02 | $59.20 | $140.86 | 87,900 | — | — |