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 | $37.98 | $90.37 | 2,363,200 | — | — |
| 2024-12-30 | $37.72 | $89.75 | 3,479,200 | — | — |
| 2024-12-27 | $38.82 | $92.37 | 2,235,900 | — | — |
| 2024-12-26 | $39.49 | $93.96 | 1,975,300 | — | — |
| 2024-12-24 | $39.88 | $94.89 | 1,405,600 | — | — |
| 2024-12-23 | $40.16 | $95.56 | 2,657,900 | — | — |
| 2024-12-20 | $41.28 | $98.22 | 5,400,400 | — | — |
| 2024-12-19 | $41.36 | $98.41 | 2,478,700 | — | — |
| 2024-12-18 | $41.28 | $98.22 | 2,012,000 | — | — |
| 2024-12-17 | $42.74 | $101.70 | 2,457,500 | — | — |
| 2024-12-16 | $43.70 | $103.98 | 3,742,400 | — | — |
| 2024-12-13 | $44.98 | $107.03 | 1,232,900 | — | — |
| 2024-12-12 | $44.96 | $106.98 | 2,395,700 | — | — |
| 2024-12-11 | $44.98 | $107.03 | 2,922,900 | — | — |
| 2024-12-10 | $45.18 | $107.50 | 3,917,700 | — | — |
| 2024-12-09 | $45.22 | $107.60 | 3,534,100 | — | — |
| 2024-12-06 | $44.41 | $105.67 | 3,632,500 | — | — |
| 2024-12-05 | $45.38 | $107.44 | 6,334,300 | — | — |
| 2024-12-04 | $41.00 | $97.07 | 3,124,100 | — | — |
| 2024-12-03 | $41.39 | $97.99 | 2,170,500 | — | — |
| 2024-12-02 | $42.18 | $99.86 | 2,289,500 | — | — |
| 2024-11-29 | $42.08 | $99.62 | 1,149,100 | — | — |
| 2024-11-27 | $41.70 | $98.72 | 2,266,400 | — | — |
| 2024-11-26 | $41.37 | $97.94 | 2,499,500 | — | — |
| 2024-11-25 | $42.57 | $100.78 | 3,651,500 | — | — |
| 2024-11-22 | $41.37 | $97.94 | 2,858,800 | — | — |
| 2024-11-21 | $40.69 | $96.33 | 1,858,300 | — | — |
| 2024-11-20 | $40.30 | $95.41 | 1,576,200 | — | — |
| 2024-11-19 | $40.22 | $95.22 | 1,945,500 | — | — |
| 2024-11-18 | $40.41 | $95.67 | 1,462,700 | — | — |
| 2024-11-15 | $40.80 | $96.59 | 2,387,900 | — | — |
| 2024-11-14 | $41.00 | $97.07 | 2,336,100 | — | — |
| 2024-11-13 | $40.53 | $95.95 | 2,043,600 | — | — |
| 2024-11-12 | $40.66 | $96.26 | 2,244,400 | — | — |
| 2024-11-11 | $40.98 | $97.02 | 3,349,600 | — | — |
| 2024-11-08 | $40.77 | $96.52 | 1,966,300 | — | — |
| 2024-11-07 | $41.69 | $98.70 | 2,034,400 | — | — |
| 2024-11-06 | $41.65 | $98.61 | 4,131,800 | — | — |
| 2024-11-05 | $43.74 | $103.55 | 1,414,800 | — | — |
| 2024-11-04 | $43.79 | $103.67 | 2,374,000 | — | — |
| 2024-11-01 | $43.59 | $103.20 | 2,095,700 | — | — |
| 2024-10-31 | $44.03 | $104.24 | 3,495,000 | — | — |
| 2024-10-30 | $45.44 | $107.58 | 2,751,300 | — | — |
| 2024-10-29 | $46.73 | $110.63 | 2,169,100 | — | — |
| 2024-10-28 | $48.35 | $114.47 | 1,512,200 | — | — |
| 2024-10-25 | $48.37 | $114.52 | 1,402,600 | — | — |
| 2024-10-24 | $48.98 | $115.96 | 1,173,400 | — | — |
| 2024-10-23 | $48.79 | $115.51 | 1,390,500 | — | — |
| 2024-10-22 | $48.72 | $115.34 | 997,400 | — | — |
| 2024-10-21 | $48.36 | $114.49 | 1,266,400 | — | — |
| 2024-10-18 | $48.97 | $115.94 | 2,831,400 | — | — |
| 2024-10-17 | $49.54 | $117.29 | 1,363,700 | — | — |
| 2024-10-16 | $49.42 | $117.00 | 1,704,600 | — | — |
| 2024-10-15 | $48.73 | $115.37 | 2,148,300 | — | — |
| 2024-10-14 | $48.69 | $115.27 | 1,723,400 | — | — |
| 2024-10-11 | $48.29 | $114.33 | 1,633,200 | — | — |
| 2024-10-10 | $47.44 | $112.31 | 1,451,100 | — | — |
| 2024-10-09 | $46.42 | $109.90 | 1,586,200 | — | — |
| 2024-10-08 | $46.60 | $110.33 | 1,347,200 | — | — |
| 2024-10-07 | $47.09 | $111.49 | 1,432,500 | — | — |
| 2024-10-04 | $47.36 | $112.12 | 1,406,500 | — | — |
| 2024-10-03 | $47.60 | $112.69 | 3,300,300 | — | — |
| 2024-10-02 | $48.33 | $114.42 | 1,934,000 | — | — |
| 2024-10-01 | $48.74 | $115.39 | 2,532,900 | — | — |
| 2024-09-30 | $49.20 | $116.48 | 2,523,800 | — | — |
| 2024-09-27 | $48.34 | $114.44 | 1,750,500 | — | — |
| 2024-09-26 | $47.57 | $112.62 | 3,819,100 | — | — |
| 2024-09-25 | $46.00 | $108.90 | 2,151,600 | — | — |
| 2024-09-24 | $46.90 | $111.04 | 2,808,500 | — | — |
| 2024-09-23 | $47.04 | $111.37 | 3,174,100 | — | — |
| 2024-09-20 | $46.37 | $109.78 | 14,162,200 | — | — |
| 2024-09-19 | $47.76 | $113.07 | 2,510,900 | — | — |
| 2024-09-18 | $47.69 | $112.91 | 2,880,100 | — | — |
| 2024-09-17 | $47.04 | $111.37 | 2,141,200 | — | — |
| 2024-09-16 | $46.62 | $110.37 | 2,234,500 | — | — |
| 2024-09-13 | $46.46 | $109.99 | 1,674,700 | — | — |
| 2024-09-12 | $46.09 | $109.12 | 1,219,700 | — | — |
| 2024-09-11 | $45.57 | $107.89 | 1,285,800 | — | — |
| 2024-09-10 | $45.58 | $107.91 | 1,505,400 | — | — |
| 2024-09-09 | $46.34 | $109.71 | 2,778,200 | — | — |
| 2024-09-06 | $45.14 | $106.87 | 1,956,000 | — | — |
| 2024-09-05 | $45.22 | $107.06 | 1,326,800 | — | — |
| 2024-09-04 | $45.23 | $107.08 | 1,683,000 | — | — |
| 2024-09-03 | $45.85 | $108.55 | 2,107,000 | — | — |
| 2024-08-30 | $45.59 | $107.42 | 2,684,800 | — | — |
| 2024-08-29 | $45.44 | $107.06 | 3,045,600 | — | — |
| 2024-08-28 | $44.85 | $105.67 | 1,978,200 | — | — |
| 2024-08-27 | $45.10 | $106.26 | 1,496,700 | — | — |
| 2024-08-26 | $45.38 | $106.92 | 1,359,600 | — | — |
| 2024-08-23 | $45.33 | $106.81 | 1,154,400 | — | — |
| 2024-08-22 | $45.10 | $106.26 | 1,621,200 | — | — |
| 2024-08-21 | $45.16 | $106.40 | 1,265,400 | — | — |
| 2024-08-20 | $44.53 | $104.92 | 1,392,400 | — | — |
| 2024-08-19 | $44.89 | $105.77 | 1,300,200 | — | — |
| 2024-08-16 | $45.18 | $106.45 | 1,766,900 | — | — |
| 2024-08-15 | $44.99 | $106.00 | 1,136,100 | — | — |
| 2024-08-14 | $44.51 | $104.87 | 942,100 | — | — |
| 2024-08-13 | $44.39 | $104.59 | 1,271,900 | — | — |
| 2024-08-12 | $43.96 | $103.58 | 1,223,900 | — | — |
| 2024-08-09 | $44.47 | $104.78 | 1,248,600 | — | — |
| 2024-08-08 | $44.35 | $104.50 | 1,357,000 | — | — |
| 2024-08-07 | $44.90 | $105.79 | 1,555,000 | — | — |
| 2024-08-06 | $44.46 | $104.76 | 1,716,100 | — | — |
| 2024-08-05 | $44.36 | $104.52 | 1,876,400 | — | — |
| 2024-08-02 | $45.41 | $106.99 | 2,244,400 | — | — |
| 2024-08-01 | $44.77 | $105.49 | 1,711,500 | — | — |
| 2024-07-31 | $45.16 | $106.40 | 3,054,400 | — | — |
| 2024-07-30 | $44.46 | $104.76 | 1,958,900 | — | — |
| 2024-07-29 | $45.24 | $106.59 | 1,677,700 | — | — |
| 2024-07-26 | $45.77 | $107.84 | 1,392,600 | — | — |
| 2024-07-25 | $45.07 | $106.19 | 1,857,600 | — | — |
| 2024-07-24 | $43.72 | $103.01 | 1,415,900 | — | — |
| 2024-07-23 | $43.50 | $102.49 | 1,528,400 | — | — |
| 2024-07-22 | $43.52 | $102.54 | 1,342,700 | — | — |
| 2024-07-19 | $43.48 | $102.45 | 1,228,100 | — | — |
| 2024-07-18 | $43.74 | $103.06 | 1,827,100 | — | — |
| 2024-07-17 | $44.63 | $105.16 | 2,349,400 | — | — |
| 2024-07-16 | $43.76 | $103.11 | 2,020,200 | — | — |
| 2024-07-15 | $43.92 | $103.48 | 2,100,400 | — | — |
| 2024-07-12 | $44.17 | $104.07 | 1,674,700 | — | — |
| 2024-07-11 | $43.43 | $102.33 | 2,789,300 | — | — |
| 2024-07-10 | $42.66 | $100.51 | 1,999,800 | — | — |
| 2024-07-09 | $41.50 | $97.78 | 1,787,100 | — | — |
| 2024-07-08 | $42.06 | $99.10 | 1,689,300 | — | — |
| 2024-07-05 | $42.39 | $99.88 | 1,453,400 | — | — |
| 2024-07-03 | $41.85 | $98.61 | 1,124,800 | — | — |
| 2024-07-02 | $42.48 | $100.09 | 2,283,500 | — | — |
| 2024-07-01 | $42.11 | $99.22 | 2,021,300 | — | — |
| 2024-06-28 | $43.19 | $101.76 | 5,687,500 | — | — |
| 2024-06-27 | $43.36 | $102.16 | 2,111,400 | — | — |
| 2024-06-26 | $43.43 | $102.33 | 1,581,400 | — | — |
| 2024-06-25 | $43.21 | $101.81 | 2,524,300 | — | — |
| 2024-06-24 | $43.66 | $102.87 | 2,460,900 | — | — |
| 2024-06-21 | $43.60 | $102.73 | 9,368,300 | — | — |
| 2024-06-20 | $43.31 | $102.05 | 1,927,600 | — | — |
| 2024-06-18 | $43.55 | $102.61 | 2,479,900 | — | — |
| 2024-06-17 | $44.19 | $104.12 | 3,148,600 | — | — |
| 2024-06-14 | $43.66 | $102.87 | 1,810,800 | — | — |
| 2024-06-13 | $42.83 | $100.91 | 2,251,400 | — | — |
| 2024-06-12 | $42.91 | $101.10 | 2,327,000 | — | — |
| 2024-06-11 | $43.18 | $101.74 | 2,342,400 | — | — |
| 2024-06-10 | $42.91 | $101.10 | 2,511,900 | — | — |
| 2024-06-07 | $43.89 | $103.41 | 2,553,300 | — | — |
| 2024-06-06 | $43.92 | $102.97 | 3,345,000 | — | — |
| 2024-06-05 | $43.04 | $100.91 | 5,664,300 | — | — |
| 2024-06-04 | $45.74 | $107.24 | 2,258,900 | — | — |
| 2024-06-03 | $46.09 | $108.06 | 2,180,300 | — | — |
| 2024-05-31 | $45.86 | $107.52 | 9,237,500 | — | — |
| 2024-05-30 | $44.27 | $103.79 | 2,803,800 | — | — |
| 2024-05-29 | $44.22 | $103.67 | 1,975,700 | — | — |
| 2024-05-28 | $44.88 | $105.22 | 2,703,600 | — | — |
| 2024-05-24 | $45.76 | $107.28 | 1,409,200 | — | — |
| 2024-05-23 | $46.32 | $108.60 | 1,757,600 | — | — |
| 2024-05-22 | $47.06 | $110.33 | 1,485,300 | — | — |
| 2024-05-21 | $47.31 | $110.92 | 1,577,600 | — | — |
| 2024-05-20 | $47.22 | $110.71 | 1,450,900 | — | — |
| 2024-05-17 | $48.47 | $113.64 | 1,194,300 | — | — |
| 2024-05-16 | $48.69 | $114.15 | 1,646,700 | — | — |
| 2024-05-15 | $47.56 | $111.50 | 2,150,500 | — | — |
| 2024-05-14 | $48.82 | $114.46 | 1,367,400 | — | — |
| 2024-05-13 | $49.12 | $115.16 | 2,749,100 | — | — |
| 2024-05-10 | $49.12 | $115.16 | 1,445,600 | — | — |
| 2024-05-09 | $48.26 | $113.14 | 1,610,900 | — | — |
| 2024-05-08 | $47.56 | $111.50 | 1,517,500 | — | — |
| 2024-05-07 | $47.51 | $111.39 | 1,062,600 | — | — |
| 2024-05-06 | $46.92 | $110.00 | 1,405,900 | — | — |
| 2024-05-03 | $47.92 | $112.35 | 1,338,200 | — | — |
| 2024-05-02 | $47.49 | $111.34 | 1,194,000 | — | — |
| 2024-05-01 | $47.31 | $110.92 | 1,635,000 | — | — |
| 2024-04-30 | $47.85 | $112.18 | 2,924,300 | — | — |
| 2024-04-29 | $48.69 | $114.15 | 1,371,400 | — | — |
| 2024-04-26 | $48.13 | $112.84 | 998,600 | — | — |
| 2024-04-25 | $48.11 | $112.79 | 1,689,300 | — | — |
| 2024-04-24 | $49.01 | $114.90 | 1,641,400 | — | — |
| 2024-04-23 | $49.39 | $115.79 | 1,420,100 | — | — |
| 2024-04-22 | $49.15 | $115.23 | 1,679,000 | — | — |
| 2024-04-19 | $49.06 | $115.02 | 2,407,700 | — | — |
| 2024-04-18 | $48.98 | $114.83 | 1,827,800 | — | — |
| 2024-04-17 | $49.14 | $115.21 | 2,127,400 | — | — |
| 2024-04-16 | $48.71 | $114.20 | 2,824,600 | — | — |
| 2024-04-15 | $49.39 | $115.79 | 2,056,400 | — | — |
| 2024-04-12 | $49.43 | $115.89 | 2,226,500 | — | — |
| 2024-04-11 | $50.41 | $118.19 | 3,664,300 | — | — |
| 2024-04-10 | $50.00 | $117.22 | 1,306,500 | — | — |
| 2024-04-09 | $50.92 | $119.38 | 856,700 | — | — |
| 2024-04-08 | $50.65 | $118.75 | 1,411,700 | — | — |
| 2024-04-05 | $50.98 | $119.52 | 1,520,200 | — | — |
| 2024-04-04 | $51.42 | $120.55 | 1,622,600 | — | — |
| 2024-04-03 | $51.84 | $121.54 | 2,084,500 | — | — |
| 2024-04-02 | $50.99 | $119.54 | 1,989,800 | — | — |
| 2024-04-01 | $51.02 | $119.62 | 1,523,500 | — | — |
| 2024-03-28 | $51.62 | $121.02 | 1,765,600 | — | — |
| 2024-03-27 | $52.04 | $122.01 | 2,119,600 | — | — |
| 2024-03-26 | $51.00 | $119.57 | 1,477,900 | — | — |
| 2024-03-25 | $50.86 | $119.24 | 1,657,500 | — | — |
| 2024-03-22 | $50.90 | $119.33 | 1,380,400 | — | — |
| 2024-03-21 | $51.64 | $121.07 | 1,669,600 | — | — |
| 2024-03-20 | $52.25 | $122.50 | 1,971,800 | — | — |
| 2024-03-19 | $52.34 | $122.71 | 2,315,200 | — | — |
| 2024-03-18 | $52.43 | $122.92 | 2,107,300 | — | — |
| 2024-03-15 | $53.72 | $125.95 | 2,931,900 | — | — |
| 2024-03-14 | $53.31 | $124.98 | 1,816,800 | — | — |
| 2024-03-13 | $54.32 | $127.35 | 1,479,600 | — | — |
| 2024-03-12 | $54.33 | $127.38 | 1,407,600 | — | — |
| 2024-03-11 | $55.16 | $129.32 | 1,826,500 | — | — |
| 2024-03-08 | $54.42 | $127.59 | 2,227,500 | — | — |
| 2024-03-07 | $54.60 | $128.01 | 2,997,600 | — | — |
| 2024-03-06 | $56.33 | $131.55 | 4,181,400 | — | — |
| 2024-03-05 | $60.78 | $141.95 | 2,659,900 | — | — |
| 2024-03-04 | $60.26 | $140.73 | 1,863,300 | — | — |
| 2024-03-01 | $60.37 | $140.99 | 1,689,900 | — | — |
| 2024-02-29 | $60.23 | $140.66 | 3,262,900 | — | — |
| 2024-02-28 | $58.49 | $136.60 | 1,157,200 | — | — |
| 2024-02-27 | $57.62 | $134.57 | 1,062,400 | — | — |
| 2024-02-26 | $57.00 | $133.12 | 1,318,600 | — | — |
| 2024-02-23 | $57.49 | $134.26 | 1,681,100 | — | — |
| 2024-02-22 | $57.82 | $135.03 | 1,325,500 | — | — |
| 2024-02-21 | $58.57 | $136.78 | 920,400 | — | — |
| 2024-02-20 | $58.51 | $136.64 | 1,152,700 | — | — |
| 2024-02-16 | $57.87 | $135.15 | 1,181,100 | — | — |
| 2024-02-15 | $58.01 | $135.48 | 771,700 | — | — |
| 2024-02-14 | $57.35 | $133.94 | 861,900 | — | — |
| 2024-02-13 | $56.69 | $132.39 | 1,191,600 | — | — |
| 2024-02-12 | $57.78 | $134.94 | 929,100 | — | — |
| 2024-02-09 | $56.57 | $132.11 | 870,300 | — | — |
| 2024-02-08 | $56.93 | $132.95 | 1,111,700 | — | — |
| 2024-02-07 | $57.13 | $133.42 | 1,206,300 | — | — |
| 2024-02-06 | $56.91 | $132.91 | 1,343,300 | — | — |
| 2024-02-05 | $56.43 | $131.79 | 2,893,400 | — | — |
| 2024-02-02 | $56.80 | $132.65 | 1,067,400 | — | — |
| 2024-02-01 | $57.03 | $133.19 | 1,783,500 | — | — |
| 2024-01-31 | $54.90 | $128.21 | 3,067,200 | — | — |
| 2024-01-30 | $56.11 | $131.04 | 1,708,300 | — | — |
| 2024-01-29 | $56.48 | $131.90 | 1,467,500 | — | — |
| 2024-01-26 | $56.69 | $132.39 | 2,077,900 | — | — |
| 2024-01-25 | $55.71 | $130.11 | 1,845,000 | — | — |
| 2024-01-24 | $54.56 | $127.42 | 2,314,900 | — | — |
| 2024-01-23 | $55.04 | $128.54 | 1,277,900 | — | — |
| 2024-01-22 | $53.99 | $126.09 | 1,216,800 | — | — |
| 2024-01-19 | $54.60 | $127.51 | 1,393,100 | — | — |
| 2024-01-18 | $54.54 | $127.37 | 1,286,600 | — | — |
| 2024-01-17 | $54.03 | $126.18 | 1,530,900 | — | — |
| 2024-01-16 | $54.56 | $127.42 | 1,511,900 | — | — |
| 2024-01-12 | $55.78 | $130.27 | 1,296,200 | — | — |
| 2024-01-11 | $55.51 | $129.64 | 1,656,700 | — | — |
| 2024-01-10 | $55.59 | $129.83 | 1,269,600 | — | — |
| 2024-01-09 | $55.56 | $129.76 | 1,272,600 | — | — |
| 2024-01-08 | $55.69 | $130.06 | 1,278,700 | — | — |
| 2024-01-05 | $55.09 | $128.66 | 1,123,600 | — | — |
| 2024-01-04 | $55.84 | $130.41 | 1,166,100 | — | — |
| 2024-01-03 | $55.77 | $130.25 | 1,482,600 | — | — |
| 2024-01-02 | $56.85 | $132.77 | 1,579,300 | — | — |