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
- 1983-12-30 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 | $38.30 | $148.71 | 2,323,800 | — | — |
| 2024-12-30 | $38.23 | $148.45 | 2,686,800 | — | — |
| 2024-12-27 | $38.13 | $148.03 | 1,526,250 | — | — |
| 2024-12-26 | $38.57 | $149.77 | 873,150 | — | — |
| 2024-12-24 | $38.33 | $148.81 | 992,550 | — | — |
| 2024-12-23 | $38.04 | $147.70 | 2,353,800 | — | — |
| 2024-12-20 | $37.39 | $145.18 | 4,309,650 | — | — |
| 2024-12-19 | $36.99 | $143.63 | 4,678,950 | — | — |
| 2024-12-18 | $36.97 | $143.55 | 5,300,100 | — | — |
| 2024-12-17 | $39.34 | $152.74 | 3,788,850 | — | — |
| 2024-12-16 | $39.43 | $153.11 | 2,016,000 | — | — |
| 2024-12-13 | $39.12 | $151.68 | 3,055,200 | — | — |
| 2024-12-12 | $39.50 | $153.16 | 3,257,100 | — | — |
| 2024-12-11 | $40.03 | $155.22 | 2,049,450 | — | — |
| 2024-12-10 | $39.43 | $152.90 | 3,160,500 | — | — |
| 2024-12-09 | $39.43 | $152.90 | 2,921,850 | — | — |
| 2024-12-06 | $39.87 | $154.60 | 2,976,150 | — | — |
| 2024-12-05 | $40.02 | $155.17 | 4,698,300 | — | — |
| 2024-12-04 | $40.47 | $156.90 | 2,512,350 | — | — |
| 2024-12-03 | $40.68 | $157.73 | 2,348,550 | — | — |
| 2024-12-02 | $41.01 | $159.00 | 2,743,650 | — | — |
| 2024-11-29 | $40.93 | $158.69 | 1,908,300 | — | — |
| 2024-11-27 | $40.91 | $158.64 | 4,369,650 | — | — |
| 2024-11-26 | $40.05 | $155.30 | 3,081,450 | — | — |
| 2024-11-25 | $39.80 | $154.32 | 5,375,850 | — | — |
| 2024-11-22 | $38.85 | $150.62 | 4,035,600 | — | — |
| 2024-11-21 | $38.35 | $148.71 | 2,283,300 | — | — |
| 2024-11-20 | $37.59 | $145.74 | 2,663,100 | — | — |
| 2024-11-19 | $37.85 | $146.77 | 1,918,350 | — | — |
| 2024-11-18 | $37.41 | $145.04 | 3,256,800 | — | — |
| 2024-11-15 | $37.86 | $146.80 | 3,609,750 | — | — |
| 2024-11-14 | $38.53 | $149.41 | 2,800,200 | — | — |
| 2024-11-13 | $38.41 | $148.92 | 1,890,750 | — | — |
| 2024-11-12 | $38.61 | $149.69 | 1,924,800 | — | — |
| 2024-11-11 | $39.18 | $151.91 | 2,339,400 | — | — |
| 2024-11-08 | $38.06 | $147.57 | 1,530,750 | — | — |
| 2024-11-07 | $38.35 | $148.68 | 1,836,450 | — | — |
| 2024-11-06 | $37.99 | $147.29 | 4,601,100 | — | — |
| 2024-11-05 | $37.17 | $144.11 | 2,952,750 | — | — |
| 2024-11-04 | $35.91 | $139.22 | 2,826,600 | — | — |
| 2024-11-01 | $35.43 | $137.36 | 1,761,300 | — | — |
| 2024-10-31 | $35.33 | $137.00 | 3,540,150 | — | — |
| 2024-10-30 | $36.03 | $139.69 | 1,801,650 | — | — |
| 2024-10-29 | $35.77 | $138.68 | 2,369,250 | — | — |
| 2024-10-28 | $36.45 | $141.34 | 2,334,750 | — | — |
| 2024-10-25 | $35.67 | $138.29 | 1,650,900 | — | — |
| 2024-10-24 | $36.19 | $140.31 | 1,689,750 | — | — |
| 2024-10-23 | $36.03 | $139.71 | 1,821,750 | — | — |
| 2024-10-22 | $36.21 | $140.41 | 2,361,900 | — | — |
| 2024-10-21 | $36.93 | $143.18 | 2,373,600 | — | — |
| 2024-10-18 | $37.59 | $145.76 | 2,651,100 | — | — |
| 2024-10-17 | $36.89 | $143.02 | 1,636,050 | — | — |
| 2024-10-16 | $36.47 | $141.42 | 2,485,950 | — | — |
| 2024-10-15 | $35.65 | $138.24 | 1,888,800 | — | — |
| 2024-10-14 | $35.91 | $139.25 | 1,255,500 | — | — |
| 2024-10-11 | $35.71 | $138.45 | 1,887,750 | — | — |
| 2024-10-10 | $35.35 | $137.08 | 1,802,250 | — | — |
| 2024-10-09 | $35.27 | $136.74 | 1,844,250 | — | — |
| 2024-10-08 | $34.93 | $135.45 | 1,790,700 | — | — |
| 2024-10-07 | $35.03 | $135.84 | 1,379,550 | — | — |
| 2024-10-04 | $35.40 | $137.26 | 1,282,650 | — | — |
| 2024-10-03 | $35.06 | $135.94 | 2,130,750 | — | — |
| 2024-10-02 | $35.30 | $136.87 | 1,995,600 | — | — |
| 2024-10-01 | $35.39 | $137.21 | 2,841,900 | — | — |
| 2024-09-30 | $35.43 | $137.39 | 2,075,700 | — | — |
| 2024-09-27 | $35.59 | $138.01 | 2,960,550 | — | — |
| 2024-09-26 | $35.61 | $138.09 | 5,962,950 | — | — |
| 2024-09-25 | $34.85 | $135.11 | 2,104,050 | — | — |
| 2024-09-24 | $35.20 | $136.48 | 2,525,700 | — | — |
| 2024-09-23 | $35.03 | $135.81 | 2,654,400 | — | — |
| 2024-09-20 | $34.79 | $134.88 | 3,170,550 | — | — |
| 2024-09-19 | $34.80 | $134.93 | 3,290,550 | — | — |
| 2024-09-18 | $33.30 | $129.12 | 2,939,250 | — | — |
| 2024-09-17 | $33.55 | $130.07 | 2,221,200 | — | — |
| 2024-09-16 | $33.61 | $130.30 | 2,390,100 | — | — |
| 2024-09-13 | $32.91 | $127.62 | 1,857,900 | — | — |
| 2024-09-12 | $32.64 | $126.56 | 2,656,050 | — | — |
| 2024-09-11 | $32.06 | $124.10 | 10,537,800 | — | — |
| 2024-09-10 | $31.49 | $121.91 | 2,515,200 | — | — |
| 2024-09-09 | $31.45 | $121.73 | 2,741,850 | — | — |
| 2024-09-06 | $30.75 | $119.04 | 4,375,050 | — | — |
| 2024-09-05 | $31.44 | $121.70 | 3,210,000 | — | — |
| 2024-09-04 | $31.67 | $122.58 | 10,284,900 | — | — |
| 2024-09-03 | $31.95 | $123.66 | 3,875,700 | — | — |
| 2024-08-30 | $33.52 | $129.75 | 2,211,450 | — | — |
| 2024-08-29 | $33.13 | $128.23 | 1,523,850 | — | — |
| 2024-08-28 | $32.98 | $127.66 | 2,036,100 | — | — |
| 2024-08-27 | $33.20 | $128.51 | 2,330,700 | — | — |
| 2024-08-26 | $32.92 | $127.43 | 8,711,700 | — | — |
| 2024-08-23 | $32.74 | $126.73 | 2,677,500 | — | — |
| 2024-08-22 | $31.41 | $121.57 | 3,070,350 | — | — |
| 2024-08-21 | $31.37 | $121.42 | 1,370,850 | — | — |
| 2024-08-20 | $31.13 | $120.49 | 1,335,750 | — | — |
| 2024-08-19 | $31.30 | $121.16 | 1,563,150 | — | — |
| 2024-08-16 | $31.05 | $120.18 | 1,716,450 | — | — |
| 2024-08-15 | $31.00 | $120.00 | 2,393,250 | — | — |
| 2024-08-14 | $30.88 | $119.53 | 2,925,750 | — | — |
| 2024-08-13 | $30.35 | $117.49 | 3,228,600 | — | — |
| 2024-08-12 | $29.44 | $113.96 | 1,651,350 | — | — |
| 2024-08-09 | $29.95 | $115.92 | 2,858,700 | — | — |
| 2024-08-08 | $29.63 | $114.68 | 3,310,050 | — | — |
| 2024-08-07 | $28.61 | $110.73 | 5,532,600 | — | — |
| 2024-08-06 | $29.78 | $115.28 | 6,845,100 | — | — |
| 2024-08-05 | $29.18 | $112.95 | 3,554,250 | — | — |
| 2024-08-02 | $30.24 | $117.06 | 4,414,050 | — | — |
| 2024-08-01 | $31.72 | $122.78 | 4,347,300 | — | — |
| 2024-07-31 | $32.50 | $125.80 | 2,799,000 | — | — |
| 2024-07-30 | $31.90 | $123.48 | 20,662,950 | — | — |
| 2024-07-29 | $31.68 | $122.63 | 3,627,900 | — | — |
| 2024-07-26 | $31.51 | $121.96 | 25,174,950 | — | — |
| 2024-07-25 | $30.88 | $119.53 | 7,799,700 | — | — |
| 2024-07-24 | $30.57 | $118.32 | 4,251,900 | — | — |
| 2024-07-23 | $31.37 | $121.42 | 8,637,600 | — | — |
| 2024-07-22 | $31.26 | $121.00 | 1,673,550 | — | — |
| 2024-07-19 | $30.71 | $118.86 | 1,539,300 | — | — |
| 2024-07-18 | $30.79 | $119.20 | 4,305,150 | — | — |
| 2024-07-17 | $31.15 | $120.57 | 4,518,750 | — | — |
| 2024-07-16 | $31.61 | $122.35 | 5,316,300 | — | — |
| 2024-07-15 | $30.73 | $118.94 | 2,883,450 | — | — |
| 2024-07-12 | $30.67 | $118.73 | 5,302,950 | — | — |
| 2024-07-11 | $29.97 | $116.02 | 4,319,250 | — | — |
| 2024-07-10 | $29.39 | $113.78 | 2,176,050 | — | — |
| 2024-07-09 | $28.66 | $110.94 | 1,687,500 | — | — |
| 2024-07-08 | $28.48 | $110.24 | 2,312,250 | — | — |
| 2024-07-05 | $28.36 | $109.78 | 1,924,200 | — | — |
| 2024-07-03 | $28.70 | $111.09 | 1,555,650 | — | — |
| 2024-07-02 | $28.04 | $108.54 | 2,798,400 | — | — |
| 2024-07-01 | $27.29 | $105.62 | 1,529,400 | — | — |
| 2024-06-28 | $27.69 | $107.20 | 2,323,950 | — | — |
| 2024-06-27 | $27.71 | $107.25 | 15,994,200 | — | — |
| 2024-06-26 | $27.23 | $105.42 | 24,891,000 | — | — |
| 2024-06-25 | $27.56 | $106.68 | 7,922,700 | — | — |
| 2024-06-24 | $27.61 | $106.86 | 23,725,050 | — | — |
| 2024-06-21 | $27.05 | $104.69 | 19,946,550 | — | — |
| 2024-06-20 | $27.21 | $105.31 | 3,877,200 | — | — |
| 2024-06-18 | $27.57 | $106.71 | 5,594,400 | — | — |
| 2024-06-17 | $27.37 | $105.96 | 3,234,150 | — | — |
| 2024-06-14 | $27.30 | $105.68 | 8,937,000 | — | — |
| 2024-06-13 | $27.34 | $105.83 | 3,790,650 | — | — |
| 2024-06-12 | $27.94 | $107.95 | 2,795,250 | — | — |
| 2024-06-11 | $27.41 | $105.91 | 3,948,000 | — | — |
| 2024-06-10 | $27.76 | $107.25 | 14,333,700 | — | — |
| 2024-06-07 | $27.68 | $106.94 | 2,859,150 | — | — |
| 2024-06-06 | $28.21 | $108.98 | 3,815,100 | — | — |
| 2024-06-05 | $28.74 | $111.04 | 2,391,450 | — | — |
| 2024-06-04 | $28.40 | $109.72 | 2,206,200 | — | — |
| 2024-06-03 | $29.13 | $112.53 | 4,350,600 | — | — |
| 2024-05-31 | $28.99 | $112.02 | 4,812,900 | — | — |
| 2024-05-30 | $28.44 | $109.88 | 3,541,950 | — | — |
| 2024-05-29 | $28.00 | $108.18 | 2,506,200 | — | — |
| 2024-05-28 | $29.03 | $112.17 | 2,443,650 | — | — |
| 2024-05-24 | $29.85 | $115.34 | 1,953,150 | — | — |
| 2024-05-23 | $29.47 | $113.84 | 2,647,650 | — | — |
| 2024-05-22 | $29.57 | $114.23 | 2,986,050 | — | — |
| 2024-05-21 | $29.72 | $114.82 | 3,265,350 | — | — |
| 2024-05-20 | $29.87 | $115.42 | 2,949,600 | — | — |
| 2024-05-17 | $29.66 | $114.59 | 3,702,900 | — | — |
| 2024-05-16 | $29.76 | $114.98 | 2,586,000 | — | — |
| 2024-05-15 | $29.90 | $115.52 | 3,149,850 | — | — |
| 2024-05-14 | $29.77 | $115.00 | 3,515,250 | — | — |
| 2024-05-13 | $29.33 | $113.33 | 5,141,850 | — | — |
| 2024-05-10 | $29.49 | $113.92 | 6,320,250 | — | — |
| 2024-05-09 | $29.50 | $113.97 | 4,940,850 | — | — |
| 2024-05-08 | $29.33 | $113.30 | 8,457,900 | — | — |
| 2024-05-07 | $29.15 | $112.63 | 4,978,950 | — | — |
| 2024-05-06 | $29.12 | $112.51 | 2,865,300 | — | — |
| 2024-05-03 | $28.42 | $109.80 | 5,809,950 | — | — |
| 2024-05-02 | $27.77 | $107.28 | 11,127,450 | — | — |
| 2024-05-01 | $27.31 | $105.53 | 5,448,900 | — | — |
| 2024-04-30 | $26.75 | $103.34 | 4,530,450 | — | — |
| 2024-04-29 | $27.36 | $105.71 | 3,300,750 | — | — |
| 2024-04-26 | $27.31 | $105.50 | 4,846,050 | — | — |
| 2024-04-25 | $26.82 | $103.62 | 3,595,200 | — | — |
| 2024-04-24 | $27.02 | $104.39 | 3,620,700 | — | — |
| 2024-04-23 | $26.91 | $103.98 | 3,189,150 | — | — |
| 2024-04-22 | $26.41 | $102.02 | 2,260,800 | — | — |
| 2024-04-19 | $25.99 | $100.43 | 3,159,150 | — | — |
| 2024-04-18 | $25.72 | $99.37 | 4,119,900 | — | — |
| 2024-04-17 | $26.01 | $100.48 | 5,977,200 | — | — |
| 2024-04-16 | $25.81 | $99.73 | 6,694,200 | — | — |
| 2024-04-15 | $25.99 | $100.43 | 7,421,400 | — | — |
| 2024-04-12 | $26.20 | $101.22 | 5,708,100 | — | — |
| 2024-04-11 | $26.48 | $102.31 | 15,284,700 | — | — |
| 2024-04-10 | $26.12 | $100.91 | 5,099,850 | — | — |
| 2024-04-09 | $27.41 | $105.89 | 3,359,700 | — | — |
| 2024-04-08 | $27.02 | $104.39 | 2,193,450 | — | — |
| 2024-04-05 | $26.88 | $103.85 | 3,039,150 | — | — |
| 2024-04-04 | $26.73 | $103.28 | 3,649,800 | — | — |
| 2024-04-03 | $27.16 | $104.93 | 4,188,900 | — | — |
| 2024-04-02 | $26.97 | $104.21 | 3,378,450 | — | — |
| 2024-04-01 | $27.46 | $106.09 | 2,785,500 | — | — |
| 2024-03-28 | $27.91 | $107.84 | 3,148,800 | — | — |
| 2024-03-27 | $27.72 | $107.10 | 2,190,300 | — | — |
| 2024-03-26 | $27.34 | $105.63 | 3,000,900 | — | — |
| 2024-03-25 | $27.63 | $106.76 | 9,502,950 | — | — |
| 2024-03-22 | $27.85 | $107.61 | 2,657,700 | — | — |
| 2024-03-21 | $28.22 | $109.03 | 3,357,000 | — | — |
| 2024-03-20 | $28.09 | $108.51 | 2,465,250 | — | — |
| 2024-03-19 | $27.43 | $105.99 | 2,033,550 | — | — |
| 2024-03-18 | $27.32 | $105.55 | 2,534,100 | — | — |
| 2024-03-15 | $27.33 | $105.60 | 4,119,000 | — | — |
| 2024-03-14 | $27.40 | $105.86 | 5,346,150 | — | — |
| 2024-03-13 | $28.01 | $108.23 | 1,553,250 | — | — |
| 2024-03-12 | $28.06 | $108.41 | 1,782,600 | — | — |
| 2024-03-11 | $28.05 | $108.15 | 4,843,650 | — | — |
| 2024-03-08 | $27.78 | $107.12 | 3,846,450 | — | — |
| 2024-03-07 | $28.15 | $108.56 | 2,555,250 | — | — |
| 2024-03-06 | $27.74 | $106.97 | 4,116,150 | — | — |
| 2024-03-05 | $27.50 | $106.04 | 3,898,800 | — | — |
| 2024-03-04 | $27.56 | $106.28 | 2,650,050 | — | — |
| 2024-03-01 | $27.69 | $106.79 | 3,665,700 | — | — |
| 2024-02-29 | $27.51 | $106.10 | 3,623,700 | — | — |
| 2024-02-28 | $27.27 | $105.14 | 3,440,250 | — | — |
| 2024-02-27 | $27.49 | $105.99 | 4,513,650 | — | — |
| 2024-02-26 | $27.17 | $104.78 | 5,100,000 | — | — |
| 2024-02-23 | $27.50 | $106.04 | 12,646,350 | — | — |
| 2024-02-22 | $27.41 | $105.68 | 5,210,250 | — | — |
| 2024-02-21 | $26.63 | $102.70 | 3,957,900 | — | — |
| 2024-02-20 | $26.94 | $103.88 | 7,735,950 | — | — |
| 2024-02-16 | $26.90 | $103.73 | 3,710,400 | — | — |
| 2024-02-15 | $27.02 | $104.19 | 5,681,550 | — | — |
| 2024-02-14 | $26.43 | $101.93 | 3,661,650 | — | — |
| 2024-02-13 | $26.06 | $100.49 | 3,969,750 | — | — |
| 2024-02-12 | $27.31 | $105.30 | 2,436,000 | — | — |
| 2024-02-09 | $27.23 | $104.99 | 4,071,000 | — | — |
| 2024-02-08 | $27.02 | $104.19 | 3,918,300 | — | — |
| 2024-02-07 | $26.50 | $102.19 | 3,907,200 | — | — |
| 2024-02-06 | $26.43 | $101.93 | 6,511,350 | — | — |
| 2024-02-05 | $25.70 | $99.10 | 2,115,150 | — | — |
| 2024-02-02 | $26.11 | $100.70 | 3,576,300 | — | — |
| 2024-02-01 | $26.14 | $100.80 | 5,721,000 | — | — |
| 2024-01-31 | $26.45 | $102.01 | 3,924,300 | — | — |
| 2024-01-30 | $27.31 | $105.30 | 2,116,050 | — | — |
| 2024-01-29 | $27.37 | $105.56 | 2,932,650 | — | — |
| 2024-01-26 | $27.08 | $104.42 | 2,650,050 | — | — |
| 2024-01-25 | $27.27 | $105.17 | 11,891,550 | — | — |
| 2024-01-24 | $26.81 | $103.40 | 3,651,300 | — | — |
| 2024-01-23 | $26.82 | $103.42 | 2,450,400 | — | — |
| 2024-01-22 | $26.79 | $103.32 | 5,049,450 | — | — |
| 2024-01-19 | $26.53 | $102.32 | 2,853,750 | — | — |
| 2024-01-18 | $25.85 | $99.67 | 2,534,700 | — | — |
| 2024-01-17 | $25.66 | $98.95 | 4,173,450 | — | — |
| 2024-01-16 | $25.96 | $100.11 | 2,754,150 | — | — |
| 2024-01-12 | $26.12 | $100.72 | 2,166,150 | — | — |
| 2024-01-11 | $26.15 | $100.83 | 2,890,200 | — | — |
| 2024-01-10 | $26.49 | $102.14 | 3,034,200 | — | — |
| 2024-01-09 | $26.09 | $100.62 | 2,798,250 | — | — |
| 2024-01-08 | $25.95 | $100.08 | 2,484,900 | — | — |
| 2024-01-05 | $25.68 | $99.03 | 2,225,400 | — | — |
| 2024-01-04 | $25.68 | $99.03 | 3,631,500 | — | — |
| 2024-01-03 | $25.45 | $98.13 | 2,675,250 | — | — |
| 2024-01-02 | $25.90 | $99.87 | 3,567,450 | — | — |