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
- 1987-04-06 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 | $41.02 | $120.38 | 4,630,600 | — | — |
| 2024-12-30 | $40.94 | $120.15 | 4,607,600 | — | — |
| 2024-12-27 | $40.80 | $119.74 | 3,282,500 | — | — |
| 2024-12-26 | $40.88 | $119.97 | 2,289,600 | — | — |
| 2024-12-24 | $40.79 | $119.71 | 2,122,000 | — | — |
| 2024-12-23 | $40.15 | $117.83 | 4,094,300 | — | — |
| 2024-12-20 | $40.32 | $118.33 | 17,974,900 | — | — |
| 2024-12-19 | $39.80 | $116.80 | 5,970,700 | — | — |
| 2024-12-18 | $40.04 | $117.51 | 6,670,700 | — | — |
| 2024-12-17 | $41.41 | $121.53 | 7,536,300 | — | — |
| 2024-12-16 | $41.80 | $122.67 | 4,290,000 | — | — |
| 2024-12-13 | $42.15 | $123.70 | 4,937,600 | — | — |
| 2024-12-12 | $42.33 | $124.23 | 5,817,700 | — | — |
| 2024-12-11 | $42.46 | $124.61 | 7,589,000 | — | — |
| 2024-12-10 | $41.21 | $120.94 | 7,366,500 | — | — |
| 2024-12-09 | $41.43 | $121.59 | 7,336,800 | — | — |
| 2024-12-06 | $41.31 | $121.23 | 7,458,100 | — | — |
| 2024-12-05 | $42.51 | $124.76 | 5,541,900 | — | — |
| 2024-12-04 | $42.56 | $124.90 | 5,837,900 | — | — |
| 2024-12-03 | $43.67 | $128.16 | 3,583,600 | — | — |
| 2024-12-02 | $43.69 | $128.22 | 3,992,200 | — | — |
| 2024-11-29 | $43.95 | $128.98 | 2,275,700 | — | — |
| 2024-11-27 | $43.61 | $127.98 | 3,149,200 | — | — |
| 2024-11-26 | $43.53 | $127.75 | 4,985,700 | — | — |
| 2024-11-25 | $43.55 | $127.81 | 12,214,300 | — | — |
| 2024-11-22 | $44.25 | $129.86 | 7,641,700 | — | — |
| 2024-11-21 | $44.88 | $131.71 | 6,019,100 | — | — |
| 2024-11-20 | $44.31 | $130.04 | 8,106,100 | — | — |
| 2024-11-19 | $42.87 | $125.81 | 3,552,300 | — | — |
| 2024-11-18 | $43.07 | $126.40 | 4,437,300 | — | — |
| 2024-11-15 | $42.94 | $126.02 | 4,724,400 | — | — |
| 2024-11-14 | $43.18 | $126.72 | 7,369,200 | — | — |
| 2024-11-13 | $43.07 | $126.40 | 7,168,200 | — | — |
| 2024-11-12 | $43.67 | $128.16 | 7,212,800 | — | — |
| 2024-11-11 | $44.11 | $129.45 | 5,351,000 | — | — |
| 2024-11-08 | $43.02 | $126.25 | 7,007,600 | — | — |
| 2024-11-07 | $43.10 | $126.49 | 11,973,200 | — | — |
| 2024-11-06 | $42.74 | $125.43 | 13,754,000 | — | — |
| 2024-11-05 | $38.58 | $113.22 | 5,592,900 | — | — |
| 2024-11-04 | $38.17 | $112.02 | 5,398,200 | — | — |
| 2024-11-01 | $37.85 | $110.46 | 7,921,200 | — | — |
| 2024-10-31 | $38.08 | $111.14 | 8,904,500 | — | — |
| 2024-10-30 | $37.49 | $109.41 | 6,525,500 | — | — |
| 2024-10-29 | $37.09 | $108.25 | 6,206,000 | — | — |
| 2024-10-28 | $37.40 | $109.15 | 8,516,100 | — | — |
| 2024-10-25 | $37.52 | $109.50 | 5,667,200 | — | — |
| 2024-10-24 | $36.78 | $107.34 | 8,790,700 | — | — |
| 2024-10-23 | $37.00 | $107.98 | 8,646,600 | — | — |
| 2024-10-22 | $35.98 | $105.01 | 6,439,200 | — | — |
| 2024-10-21 | $36.45 | $106.38 | 5,129,200 | — | — |
| 2024-10-18 | $36.40 | $106.23 | 6,345,600 | — | — |
| 2024-10-17 | $36.88 | $107.63 | 4,010,100 | — | — |
| 2024-10-16 | $36.74 | $107.22 | 3,188,400 | — | — |
| 2024-10-15 | $36.32 | $106.00 | 5,208,700 | — | — |
| 2024-10-14 | $37.64 | $109.85 | 2,987,800 | — | — |
| 2024-10-11 | $37.70 | $110.03 | 4,836,000 | — | — |
| 2024-10-10 | $37.61 | $109.76 | 3,149,500 | — | — |
| 2024-10-09 | $37.59 | $109.71 | 3,345,800 | — | — |
| 2024-10-08 | $37.46 | $109.33 | 5,199,300 | — | — |
| 2024-10-07 | $37.96 | $110.79 | 4,553,400 | — | — |
| 2024-10-04 | $37.93 | $110.70 | 4,582,800 | — | — |
| 2024-10-03 | $37.55 | $109.59 | 5,916,300 | — | — |
| 2024-10-02 | $37.22 | $108.63 | 4,484,100 | — | — |
| 2024-10-01 | $36.75 | $107.25 | 7,050,000 | — | — |
| 2024-09-30 | $36.15 | $105.50 | 5,942,900 | — | — |
| 2024-09-27 | $36.18 | $105.59 | 9,948,100 | — | — |
| 2024-09-26 | $34.77 | $101.48 | 14,136,700 | — | — |
| 2024-09-25 | $36.05 | $105.21 | 7,287,900 | — | — |
| 2024-09-24 | $36.34 | $106.06 | 6,221,700 | — | — |
| 2024-09-23 | $36.45 | $106.38 | 6,891,000 | — | — |
| 2024-09-20 | $36.04 | $105.18 | 12,710,300 | — | — |
| 2024-09-19 | $36.36 | $106.12 | 13,646,400 | — | — |
| 2024-09-18 | $34.67 | $101.18 | 4,930,000 | — | — |
| 2024-09-17 | $34.73 | $101.36 | 5,497,100 | — | — |
| 2024-09-16 | $33.98 | $99.17 | 5,487,500 | — | — |
| 2024-09-13 | $33.40 | $97.48 | 7,288,600 | — | — |
| 2024-09-12 | $33.29 | $97.16 | 11,432,800 | — | — |
| 2024-09-11 | $32.93 | $96.11 | 14,656,100 | — | — |
| 2024-09-10 | $33.17 | $96.81 | 5,434,300 | — | — |
| 2024-09-09 | $33.69 | $98.32 | 6,310,000 | — | — |
| 2024-09-06 | $33.94 | $99.05 | 8,507,800 | — | — |
| 2024-09-05 | $34.11 | $99.55 | 4,806,100 | — | — |
| 2024-09-04 | $34.06 | $99.40 | 5,825,500 | — | — |
| 2024-09-03 | $33.99 | $99.20 | 4,791,700 | — | — |
| 2024-08-30 | $35.17 | $102.64 | 6,170,900 | — | — |
| 2024-08-29 | $35.26 | $102.91 | 4,783,200 | — | — |
| 2024-08-28 | $34.96 | $102.03 | 3,496,500 | — | — |
| 2024-08-27 | $35.40 | $103.31 | 3,608,300 | — | — |
| 2024-08-26 | $35.43 | $103.40 | 3,191,200 | — | — |
| 2024-08-23 | $35.22 | $102.79 | 3,101,100 | — | — |
| 2024-08-22 | $34.62 | $101.04 | 5,329,800 | — | — |
| 2024-08-21 | $34.45 | $100.54 | 5,082,800 | — | — |
| 2024-08-20 | $34.21 | $99.84 | 5,306,700 | — | — |
| 2024-08-19 | $35.16 | $102.61 | 4,639,800 | — | — |
| 2024-08-16 | $34.94 | $101.97 | 4,875,000 | — | — |
| 2024-08-15 | $35.08 | $102.38 | 6,022,800 | — | — |
| 2024-08-14 | $34.75 | $101.42 | 4,057,900 | — | — |
| 2024-08-13 | $34.82 | $101.62 | 4,209,800 | — | — |
| 2024-08-12 | $35.15 | $102.58 | 3,971,700 | — | — |
| 2024-08-09 | $35.07 | $102.35 | 6,919,200 | — | — |
| 2024-08-08 | $35.20 | $102.73 | 5,944,600 | — | — |
| 2024-08-07 | $34.24 | $99.93 | 7,056,000 | — | — |
| 2024-08-06 | $34.21 | $99.84 | 7,351,300 | — | — |
| 2024-08-05 | $34.51 | $100.10 | 8,537,300 | — | — |
| 2024-08-02 | $35.74 | $103.67 | 8,698,300 | — | — |
| 2024-08-01 | $37.65 | $109.21 | 8,541,200 | — | — |
| 2024-07-31 | $38.72 | $112.32 | 7,336,200 | — | — |
| 2024-07-30 | $38.24 | $110.92 | 9,968,900 | — | — |
| 2024-07-29 | $38.47 | $111.59 | 13,529,800 | — | — |
| 2024-07-26 | $37.65 | $109.21 | 10,250,200 | — | — |
| 2024-07-25 | $35.58 | $103.21 | 7,021,800 | — | — |
| 2024-07-24 | $34.90 | $101.23 | 4,957,100 | — | — |
| 2024-07-23 | $35.65 | $103.41 | 3,992,100 | — | — |
| 2024-07-22 | $35.66 | $103.44 | 3,784,200 | — | — |
| 2024-07-19 | $35.93 | $104.22 | 5,022,900 | — | — |
| 2024-07-18 | $35.89 | $104.11 | 4,572,700 | — | — |
| 2024-07-17 | $36.16 | $104.89 | 4,747,300 | — | — |
| 2024-07-16 | $36.30 | $105.30 | 8,267,700 | — | — |
| 2024-07-15 | $35.71 | $103.58 | 8,736,500 | — | — |
| 2024-07-12 | $34.50 | $100.07 | 4,748,000 | — | — |
| 2024-07-11 | $34.51 | $100.10 | 6,845,900 | — | — |
| 2024-07-10 | $33.84 | $98.16 | 3,274,900 | — | — |
| 2024-07-09 | $33.43 | $96.97 | 4,475,200 | — | — |
| 2024-07-08 | $34.17 | $99.12 | 4,252,800 | — | — |
| 2024-07-05 | $34.22 | $99.26 | 3,822,100 | — | — |
| 2024-07-03 | $34.47 | $99.99 | 2,796,600 | — | — |
| 2024-07-02 | $34.69 | $100.63 | 4,665,300 | — | — |
| 2024-07-01 | $34.94 | $101.35 | 4,998,800 | — | — |
| 2024-06-28 | $35.17 | $102.02 | 10,110,700 | — | — |
| 2024-06-27 | $34.42 | $99.84 | 5,117,600 | — | — |
| 2024-06-26 | $34.47 | $99.99 | 5,758,100 | — | — |
| 2024-06-25 | $34.85 | $101.09 | 6,342,200 | — | — |
| 2024-06-24 | $34.41 | $99.81 | 6,892,100 | — | — |
| 2024-06-21 | $32.93 | $95.52 | 14,462,800 | — | — |
| 2024-06-20 | $32.97 | $95.64 | 5,775,000 | — | — |
| 2024-06-18 | $32.14 | $93.23 | 5,903,500 | — | — |
| 2024-06-17 | $32.03 | $92.91 | 5,642,100 | — | — |
| 2024-06-14 | $31.09 | $90.18 | 5,243,300 | — | — |
| 2024-06-13 | $31.63 | $91.75 | 4,681,300 | — | — |
| 2024-06-12 | $32.24 | $93.52 | 6,306,800 | — | — |
| 2024-06-11 | $32.24 | $93.52 | 7,952,700 | — | — |
| 2024-06-10 | $32.44 | $94.10 | 11,739,400 | — | — |
| 2024-06-07 | $31.64 | $91.78 | 6,770,500 | — | — |
| 2024-06-06 | $31.75 | $92.10 | 8,449,300 | — | — |
| 2024-06-05 | $31.75 | $92.10 | 4,661,400 | — | — |
| 2024-06-04 | $31.63 | $91.75 | 5,407,600 | — | — |
| 2024-06-03 | $32.15 | $93.26 | 7,403,200 | — | — |
| 2024-05-31 | $33.48 | $97.12 | 11,234,900 | — | — |
| 2024-05-30 | $32.48 | $94.22 | 5,344,700 | — | — |
| 2024-05-29 | $31.93 | $92.62 | 4,699,600 | — | — |
| 2024-05-28 | $32.41 | $94.01 | 4,978,100 | — | — |
| 2024-05-24 | $32.37 | $93.90 | 4,698,600 | — | — |
| 2024-05-23 | $31.81 | $92.27 | 4,517,100 | — | — |
| 2024-05-22 | $32.09 | $93.08 | 4,717,800 | — | — |
| 2024-05-21 | $33.02 | $95.78 | 4,517,900 | — | — |
| 2024-05-20 | $33.11 | $96.04 | 6,124,700 | — | — |
| 2024-05-17 | $33.46 | $97.06 | 5,954,600 | — | — |
| 2024-05-16 | $33.02 | $95.78 | 9,974,900 | — | — |
| 2024-05-15 | $32.93 | $95.52 | 6,979,200 | — | — |
| 2024-05-14 | $32.63 | $94.65 | 3,282,600 | — | — |
| 2024-05-13 | $32.41 | $94.01 | 4,209,900 | — | — |
| 2024-05-10 | $32.34 | $93.81 | 4,484,000 | — | — |
| 2024-05-09 | $32.78 | $95.09 | 3,817,000 | — | — |
| 2024-05-08 | $31.90 | $92.53 | 6,416,500 | — | — |
| 2024-05-07 | $32.14 | $93.23 | 7,787,200 | — | — |
| 2024-05-06 | $32.00 | $92.82 | 3,131,200 | — | — |
| 2024-05-03 | $31.92 | $92.59 | 3,701,600 | — | — |
| 2024-05-02 | $31.93 | $92.01 | 5,191,200 | — | — |
| 2024-05-01 | $31.89 | $91.90 | 4,941,700 | — | — |
| 2024-04-30 | $32.62 | $94.00 | 9,583,200 | — | — |
| 2024-04-29 | $33.22 | $95.73 | 5,156,900 | — | — |
| 2024-04-26 | $32.84 | $94.63 | 8,318,500 | — | — |
| 2024-04-25 | $33.30 | $95.96 | 8,729,900 | — | — |
| 2024-04-24 | $32.67 | $94.14 | 11,447,000 | — | — |
| 2024-04-23 | $33.00 | $95.09 | 7,404,300 | — | — |
| 2024-04-22 | $32.46 | $93.54 | 4,991,600 | — | — |
| 2024-04-19 | $32.60 | $93.94 | 7,513,500 | — | — |
| 2024-04-18 | $32.20 | $92.79 | 5,714,100 | — | — |
| 2024-04-17 | $32.02 | $92.27 | 5,613,700 | — | — |
| 2024-04-16 | $32.10 | $92.50 | 5,852,400 | — | — |
| 2024-04-15 | $32.45 | $93.51 | 7,537,400 | — | — |
| 2024-04-12 | $33.05 | $95.24 | 4,841,000 | — | — |
| 2024-04-11 | $33.99 | $97.95 | 3,724,000 | — | — |
| 2024-04-10 | $34.15 | $98.41 | 4,281,500 | — | — |
| 2024-04-09 | $34.19 | $98.52 | 3,373,000 | — | — |
| 2024-04-08 | $34.25 | $98.70 | 4,433,800 | — | — |
| 2024-04-05 | $34.31 | $98.87 | 5,151,100 | — | — |
| 2024-04-04 | $33.92 | $97.75 | 6,014,100 | — | — |
| 2024-04-03 | $33.88 | $97.63 | 7,584,300 | — | — |
| 2024-04-02 | $33.59 | $96.79 | 7,867,400 | — | — |
| 2024-04-01 | $33.44 | $96.36 | 6,485,200 | — | — |
| 2024-03-28 | $33.50 | $96.53 | 13,250,300 | — | — |
| 2024-03-27 | $33.09 | $95.35 | 9,346,600 | — | — |
| 2024-03-26 | $32.83 | $94.60 | 8,057,600 | — | — |
| 2024-03-25 | $33.29 | $95.93 | 10,277,000 | — | — |
| 2024-03-22 | $33.44 | $96.36 | 6,636,500 | — | — |
| 2024-03-21 | $33.76 | $97.28 | 6,084,300 | — | — |
| 2024-03-20 | $33.39 | $96.22 | 7,429,500 | — | — |
| 2024-03-19 | $33.22 | $95.73 | 6,548,000 | — | — |
| 2024-03-18 | $32.39 | $93.34 | 5,899,400 | — | — |
| 2024-03-15 | $32.32 | $93.13 | 15,268,400 | — | — |
| 2024-03-14 | $31.94 | $92.04 | 6,947,300 | — | — |
| 2024-03-13 | $31.75 | $91.49 | 6,897,800 | — | — |
| 2024-03-12 | $31.49 | $90.74 | 7,136,800 | — | — |
| 2024-03-11 | $31.30 | $90.20 | 6,927,000 | — | — |
| 2024-03-08 | $30.60 | $88.18 | 5,548,500 | — | — |
| 2024-03-07 | $30.83 | $88.84 | 9,733,000 | — | — |
| 2024-03-06 | $30.56 | $88.06 | 10,371,600 | — | — |
| 2024-03-05 | $30.17 | $86.94 | 8,765,100 | — | — |
| 2024-03-04 | $29.43 | $84.81 | 6,157,400 | — | — |
| 2024-03-01 | $29.96 | $86.33 | 6,445,700 | — | — |
| 2024-02-29 | $29.59 | $85.27 | 12,879,500 | — | — |
| 2024-02-28 | $29.48 | $84.95 | 6,079,000 | — | — |
| 2024-02-27 | $29.72 | $85.64 | 6,600,300 | — | — |
| 2024-02-26 | $29.84 | $85.99 | 9,822,900 | — | — |
| 2024-02-23 | $29.89 | $86.13 | 13,039,800 | — | — |
| 2024-02-22 | $29.20 | $84.14 | 9,427,400 | — | — |
| 2024-02-21 | $29.34 | $84.55 | 10,578,100 | — | — |
| 2024-02-20 | $29.05 | $83.71 | 8,362,400 | — | — |
| 2024-02-16 | $29.15 | $84.00 | 7,398,700 | — | — |
| 2024-02-15 | $29.20 | $84.14 | 10,899,100 | — | — |
| 2024-02-14 | $28.85 | $83.14 | 8,119,000 | — | — |
| 2024-02-13 | $29.01 | $83.60 | 9,740,500 | — | — |
| 2024-02-12 | $29.50 | $85.01 | 9,720,400 | — | — |
| 2024-02-09 | $29.06 | $83.14 | 7,661,400 | — | — |
| 2024-02-08 | $29.32 | $83.88 | 9,029,100 | — | — |
| 2024-02-07 | $29.12 | $83.31 | 9,040,000 | — | — |
| 2024-02-06 | $29.39 | $84.08 | 13,403,700 | — | — |
| 2024-02-05 | $28.80 | $82.39 | 11,840,600 | — | — |
| 2024-02-02 | $28.99 | $82.93 | 12,945,800 | — | — |
| 2024-02-01 | $28.63 | $81.90 | 11,208,700 | — | — |
| 2024-01-31 | $28.50 | $81.53 | 10,664,400 | — | — |
| 2024-01-30 | $29.34 | $83.94 | 23,727,200 | — | — |
| 2024-01-29 | $30.00 | $85.82 | 11,490,300 | — | — |
| 2024-01-26 | $30.48 | $87.20 | 12,352,600 | — | — |
| 2024-01-25 | $30.30 | $86.68 | 21,034,700 | — | — |
| 2024-01-24 | $30.04 | $85.94 | 20,069,600 | — | — |
| 2024-01-23 | $31.53 | $90.20 | 14,531,600 | — | — |
| 2024-01-22 | $30.98 | $88.63 | 7,177,200 | — | — |
| 2024-01-19 | $30.70 | $87.83 | 9,750,400 | — | — |
| 2024-01-18 | $30.87 | $88.31 | 5,717,900 | — | — |
| 2024-01-17 | $30.79 | $88.08 | 7,311,200 | — | — |
| 2024-01-16 | $30.67 | $87.74 | 7,541,100 | — | — |
| 2024-01-12 | $31.52 | $90.17 | 12,546,200 | — | — |
| 2024-01-11 | $31.17 | $89.17 | 8,339,800 | — | — |
| 2024-01-10 | $31.23 | $89.34 | 8,471,200 | — | — |
| 2024-01-09 | $31.62 | $90.46 | 7,333,600 | — | — |
| 2024-01-08 | $32.44 | $92.80 | 8,993,500 | — | — |
| 2024-01-05 | $33.42 | $95.61 | 5,629,300 | — | — |
| 2024-01-04 | $33.25 | $95.12 | 7,345,200 | — | — |
| 2024-01-03 | $33.92 | $97.04 | 6,801,700 | — | — |
| 2024-01-02 | $33.93 | $97.07 | 4,721,100 | — | — |