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
- 1970-01-02 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 | $29.56 | $330.43 | 8,065,300 | — | — |
| 2024-12-30 | $29.09 | $325.17 | 6,098,500 | — | — |
| 2024-12-27 | $28.96 | $323.72 | 6,753,100 | — | — |
| 2024-12-26 | $28.85 | $322.49 | 3,812,900 | — | — |
| 2024-12-24 | $28.79 | $321.82 | 2,777,200 | — | — |
| 2024-12-23 | $28.75 | $321.37 | 6,911,200 | — | — |
| 2024-12-20 | $28.60 | $319.69 | 12,752,100 | — | — |
| 2024-12-19 | $28.41 | $317.57 | 10,605,700 | — | — |
| 2024-12-18 | $28.54 | $319.02 | 11,158,700 | — | — |
| 2024-12-17 | $29.08 | $325.06 | 10,515,500 | — | — |
| 2024-12-16 | $28.95 | $323.61 | 10,024,100 | — | — |
| 2024-12-13 | $29.98 | $335.12 | 7,293,200 | — | — |
| 2024-12-12 | $30.15 | $337.02 | 7,556,400 | — | — |
| 2024-12-11 | $30.33 | $339.03 | 8,735,400 | — | — |
| 2024-12-10 | $30.10 | $336.46 | 8,326,900 | — | — |
| 2024-12-09 | $30.09 | $336.35 | 19,690,300 | — | — |
| 2024-12-06 | $28.70 | $320.81 | 13,492,800 | — | — |
| 2024-12-05 | $29.14 | $325.73 | 7,622,200 | — | — |
| 2024-12-04 | $29.13 | $325.62 | 8,313,300 | — | — |
| 2024-12-03 | $29.45 | $329.20 | 7,863,300 | — | — |
| 2024-12-02 | $28.99 | $324.05 | 8,928,800 | — | — |
| 2024-11-29 | $29.31 | $327.63 | 4,407,500 | — | — |
| 2024-11-27 | $29.13 | $325.62 | 6,882,500 | — | — |
| 2024-11-26 | $28.96 | $323.72 | 14,119,900 | — | — |
| 2024-11-25 | $29.32 | $327.74 | 10,472,600 | — | — |
| 2024-11-22 | $29.72 | $332.21 | 16,067,800 | — | — |
| 2024-11-21 | $29.52 | $329.98 | 18,619,700 | — | — |
| 2024-11-20 | $29.08 | $325.06 | 11,456,100 | — | — |
| 2024-11-19 | $29.09 | $325.17 | 11,686,900 | — | — |
| 2024-11-18 | $29.42 | $328.86 | 10,182,600 | — | — |
| 2024-11-15 | $28.98 | $323.94 | 8,120,300 | — | — |
| 2024-11-14 | $29.05 | $324.72 | 11,091,800 | — | — |
| 2024-11-13 | $28.57 | $319.36 | 12,243,600 | — | — |
| 2024-11-12 | $28.16 | $314.78 | 14,624,000 | — | — |
| 2024-11-11 | $28.92 | $323.27 | 9,526,600 | — | — |
| 2024-11-08 | $28.93 | $323.38 | 11,140,900 | — | — |
| 2024-11-07 | $30.29 | $333.22 | 7,590,200 | — | — |
| 2024-11-06 | $30.16 | $331.79 | 10,517,200 | — | — |
| 2024-11-05 | $29.96 | $329.59 | 9,060,500 | — | — |
| 2024-11-04 | $29.73 | $327.06 | 8,696,300 | — | — |
| 2024-11-01 | $29.23 | $321.56 | 8,962,400 | — | — |
| 2024-10-31 | $29.36 | $322.99 | 11,202,800 | — | — |
| 2024-10-30 | $29.02 | $319.25 | 21,972,800 | — | — |
| 2024-10-29 | $29.36 | $322.99 | 21,578,400 | — | — |
| 2024-10-28 | $31.05 | $341.58 | 11,988,800 | — | — |
| 2024-10-25 | $31.52 | $346.75 | 4,478,400 | — | — |
| 2024-10-24 | $31.30 | $344.33 | 5,995,700 | — | — |
| 2024-10-23 | $31.31 | $344.44 | 6,288,700 | — | — |
| 2024-10-22 | $31.58 | $347.41 | 4,391,300 | — | — |
| 2024-10-21 | $31.47 | $346.20 | 6,852,100 | — | — |
| 2024-10-18 | $31.33 | $344.66 | 4,465,100 | — | — |
| 2024-10-17 | $31.32 | $344.55 | 8,123,200 | — | — |
| 2024-10-16 | $30.93 | $340.26 | 6,393,800 | — | — |
| 2024-10-15 | $30.74 | $338.17 | 13,178,000 | — | — |
| 2024-10-14 | $31.99 | $351.92 | 5,522,700 | — | — |
| 2024-10-11 | $32.11 | $353.24 | 7,455,500 | — | — |
| 2024-10-10 | $32.34 | $355.77 | 5,886,200 | — | — |
| 2024-10-09 | $31.98 | $351.81 | 6,035,200 | — | — |
| 2024-10-08 | $32.03 | $352.36 | 9,039,100 | — | — |
| 2024-10-07 | $33.14 | $364.57 | 5,836,800 | — | — |
| 2024-10-04 | $32.88 | $361.71 | 10,106,100 | — | — |
| 2024-10-03 | $32.46 | $357.09 | 10,752,900 | — | — |
| 2024-10-02 | $32.37 | $356.10 | 7,982,300 | — | — |
| 2024-10-01 | $32.09 | $353.02 | 13,696,100 | — | — |
| 2024-09-30 | $31.39 | $345.32 | 7,312,300 | — | — |
| 2024-09-27 | $31.42 | $345.65 | 11,500,200 | — | — |
| 2024-09-26 | $30.79 | $338.72 | 16,447,800 | — | — |
| 2024-09-25 | $31.68 | $348.51 | 8,939,100 | — | — |
| 2024-09-24 | $32.83 | $361.16 | 7,696,500 | — | — |
| 2024-09-23 | $32.86 | $361.49 | 7,619,300 | — | — |
| 2024-09-20 | $32.64 | $359.07 | 8,271,700 | — | — |
| 2024-09-19 | $32.76 | $360.39 | 11,509,400 | — | — |
| 2024-09-18 | $32.43 | $356.76 | 6,125,700 | — | — |
| 2024-09-17 | $32.55 | $358.08 | 6,965,600 | — | — |
| 2024-09-16 | $32.30 | $355.33 | 9,370,600 | — | — |
| 2024-09-13 | $31.84 | $350.27 | 6,427,300 | — | — |
| 2024-09-12 | $31.58 | $347.41 | 8,157,100 | — | — |
| 2024-09-11 | $31.29 | $344.22 | 8,232,600 | — | — |
| 2024-09-10 | $31.15 | $342.68 | 12,806,600 | — | — |
| 2024-09-09 | $31.80 | $349.83 | 8,008,000 | — | — |
| 2024-09-06 | $31.90 | $350.93 | 10,259,000 | — | — |
| 2024-09-05 | $32.35 | $355.88 | 7,130,100 | — | — |
| 2024-09-04 | $32.41 | $356.54 | 7,381,400 | — | — |
| 2024-09-03 | $32.87 | $361.60 | 9,499,500 | — | — |
| 2024-08-30 | $33.96 | $373.59 | 5,680,300 | — | — |
| 2024-08-29 | $34.47 | $379.20 | 4,664,900 | — | — |
| 2024-08-28 | $34.23 | $376.56 | 4,091,200 | — | — |
| 2024-08-27 | $34.38 | $378.21 | 4,024,700 | — | — |
| 2024-08-26 | $34.39 | $378.32 | 3,711,200 | — | — |
| 2024-08-23 | $34.11 | $375.24 | 5,224,600 | — | — |
| 2024-08-22 | $33.50 | $368.53 | 5,308,200 | — | — |
| 2024-08-21 | $33.52 | $368.75 | 4,645,200 | — | — |
| 2024-08-20 | $33.38 | $367.21 | 7,044,800 | — | — |
| 2024-08-19 | $34.14 | $375.57 | 4,399,700 | — | — |
| 2024-08-16 | $34.11 | $375.24 | 5,158,400 | — | — |
| 2024-08-15 | $34.12 | $375.35 | 4,664,700 | — | — |
| 2024-08-14 | $33.70 | $370.73 | 5,685,300 | — | — |
| 2024-08-13 | $33.71 | $370.84 | 5,524,600 | — | — |
| 2024-08-12 | $33.65 | $370.18 | 5,847,200 | — | — |
| 2024-08-09 | $33.26 | $365.89 | 5,443,000 | — | — |
| 2024-08-08 | $33.50 | $363.25 | 5,262,900 | — | — |
| 2024-08-07 | $33.05 | $358.37 | 8,244,700 | — | — |
| 2024-08-06 | $32.94 | $357.18 | 8,457,700 | — | — |
| 2024-08-05 | $32.99 | $357.72 | 10,021,000 | — | — |
| 2024-08-02 | $34.08 | $369.54 | 11,411,600 | — | — |
| 2024-08-01 | $34.76 | $376.92 | 8,320,400 | — | — |
| 2024-07-31 | $35.39 | $383.75 | 9,430,600 | — | — |
| 2024-07-30 | $34.81 | $377.46 | 13,968,300 | — | — |
| 2024-07-29 | $34.96 | $379.08 | 12,769,000 | — | — |
| 2024-07-26 | $35.25 | $382.23 | 7,135,500 | — | — |
| 2024-07-25 | $35.18 | $381.47 | 5,355,300 | — | — |
| 2024-07-24 | $34.65 | $375.72 | 7,232,000 | — | — |
| 2024-07-23 | $34.95 | $378.98 | 5,203,500 | — | — |
| 2024-07-22 | $35.33 | $383.10 | 4,811,000 | — | — |
| 2024-07-19 | $35.38 | $383.64 | 5,153,400 | — | — |
| 2024-07-18 | $35.59 | $385.92 | 5,479,100 | — | — |
| 2024-07-17 | $35.42 | $384.07 | 7,683,400 | — | — |
| 2024-07-16 | $34.89 | $378.32 | 8,226,700 | — | — |
| 2024-07-15 | $35.03 | $379.84 | 8,696,000 | — | — |
| 2024-07-12 | $35.19 | $381.58 | 7,897,500 | — | — |
| 2024-07-11 | $35.05 | $380.06 | 8,519,100 | — | — |
| 2024-07-10 | $34.90 | $378.43 | 7,657,300 | — | — |
| 2024-07-09 | $34.80 | $377.35 | 13,463,300 | — | — |
| 2024-07-08 | $36.55 | $396.32 | 4,226,300 | — | — |
| 2024-07-05 | $37.05 | $401.75 | 4,845,300 | — | — |
| 2024-07-03 | $36.97 | $400.88 | 3,536,700 | — | — |
| 2024-07-02 | $36.76 | $398.60 | 7,291,000 | — | — |
| 2024-07-01 | $36.43 | $395.02 | 5,982,100 | — | — |
| 2024-06-28 | $36.10 | $391.45 | 5,322,000 | — | — |
| 2024-06-27 | $35.97 | $390.04 | 4,268,500 | — | — |
| 2024-06-26 | $35.72 | $387.32 | 6,383,100 | — | — |
| 2024-06-25 | $36.08 | $391.23 | 3,767,100 | — | — |
| 2024-06-24 | $36.25 | $393.07 | 5,293,000 | — | — |
| 2024-06-21 | $35.51 | $385.05 | 6,500,500 | — | — |
| 2024-06-20 | $35.71 | $387.22 | 5,149,000 | — | — |
| 2024-06-18 | $35.39 | $383.75 | 6,023,200 | — | — |
| 2024-06-17 | $35.11 | $380.71 | 5,230,500 | — | — |
| 2024-06-14 | $34.89 | $378.32 | 7,014,300 | — | — |
| 2024-06-13 | $35.19 | $381.58 | 5,188,000 | — | — |
| 2024-06-12 | $35.56 | $385.59 | 8,880,500 | — | — |
| 2024-06-11 | $35.67 | $386.78 | 5,439,900 | — | — |
| 2024-06-10 | $35.92 | $389.49 | 10,584,600 | — | — |
| 2024-06-07 | $35.26 | $382.34 | 9,836,900 | — | — |
| 2024-06-06 | $35.45 | $384.40 | 7,633,100 | — | — |
| 2024-06-05 | $35.33 | $383.10 | 5,522,100 | — | — |
| 2024-06-04 | $35.56 | $385.59 | 14,236,100 | — | — |
| 2024-06-03 | $36.40 | $394.70 | 7,013,500 | — | — |
| 2024-05-31 | $37.57 | $407.39 | 4,452,700 | — | — |
| 2024-05-30 | $36.93 | $400.45 | 5,244,900 | — | — |
| 2024-05-29 | $37.12 | $402.51 | 5,612,100 | — | — |
| 2024-05-28 | $37.40 | $405.54 | 8,891,700 | — | — |
| 2024-05-24 | $36.72 | $398.17 | 8,183,700 | — | — |
| 2024-05-23 | $36.42 | $394.92 | 7,323,700 | — | — |
| 2024-05-22 | $36.56 | $396.43 | 9,517,000 | — | — |
| 2024-05-21 | $37.06 | $401.86 | 6,526,900 | — | — |
| 2024-05-20 | $37.26 | $404.02 | 3,736,900 | — | — |
| 2024-05-17 | $37.49 | $406.52 | 6,458,500 | — | — |
| 2024-05-16 | $37.11 | $402.40 | 7,899,500 | — | — |
| 2024-05-15 | $37.76 | $404.72 | 7,873,600 | — | — |
| 2024-05-14 | $37.96 | $406.86 | 5,925,100 | — | — |
| 2024-05-13 | $38.10 | $408.36 | 6,142,900 | — | — |
| 2024-05-10 | $37.84 | $405.58 | 6,165,200 | — | — |
| 2024-05-09 | $38.04 | $407.72 | 7,583,000 | — | — |
| 2024-05-08 | $37.53 | $402.25 | 9,648,400 | — | — |
| 2024-05-07 | $37.58 | $402.79 | 15,953,100 | — | — |
| 2024-05-06 | $39.04 | $418.44 | 9,853,600 | — | — |
| 2024-05-03 | $38.70 | $414.79 | 8,070,800 | — | — |
| 2024-05-02 | $38.67 | $414.47 | 10,021,200 | — | — |
| 2024-05-01 | $38.22 | $409.65 | 11,142,200 | — | — |
| 2024-04-30 | $38.77 | $415.54 | 12,085,000 | — | — |
| 2024-04-29 | $39.47 | $423.05 | 9,570,400 | — | — |
| 2024-04-26 | $39.47 | $423.05 | 6,807,200 | — | — |
| 2024-04-25 | $39.62 | $424.65 | 6,369,900 | — | — |
| 2024-04-24 | $39.34 | $421.65 | 8,037,800 | — | — |
| 2024-04-23 | $39.29 | $421.12 | 13,510,600 | — | — |
| 2024-04-22 | $38.91 | $417.04 | 13,435,700 | — | — |
| 2024-04-19 | $38.52 | $412.86 | 10,389,300 | — | — |
| 2024-04-18 | $37.92 | $406.43 | 10,051,700 | — | — |
| 2024-04-17 | $38.37 | $411.26 | 10,024,300 | — | — |
| 2024-04-16 | $38.63 | $414.04 | 13,299,800 | — | — |
| 2024-04-15 | $39.07 | $418.76 | 18,249,000 | — | — |
| 2024-04-12 | $39.44 | $422.72 | 21,705,300 | — | — |
| 2024-04-11 | $39.65 | $424.97 | 16,238,800 | — | — |
| 2024-04-10 | $39.42 | $422.51 | 13,987,900 | — | — |
| 2024-04-09 | $39.29 | $421.12 | 12,545,100 | — | — |
| 2024-04-08 | $38.91 | $417.04 | 13,684,900 | — | — |
| 2024-04-05 | $38.66 | $414.36 | 13,131,500 | — | — |
| 2024-04-04 | $38.40 | $411.58 | 13,924,400 | — | — |
| 2024-04-03 | $38.81 | $415.97 | 8,960,600 | — | — |
| 2024-04-02 | $38.65 | $414.26 | 7,712,900 | — | — |
| 2024-04-01 | $37.94 | $406.65 | 6,296,900 | — | — |
| 2024-03-28 | $37.68 | $403.86 | 4,795,500 | — | — |
| 2024-03-27 | $37.46 | $401.50 | 5,929,300 | — | — |
| 2024-03-26 | $37.57 | $402.68 | 7,600,900 | — | — |
| 2024-03-25 | $38.26 | $410.08 | 8,388,700 | — | — |
| 2024-03-22 | $37.80 | $405.15 | 3,696,200 | — | — |
| 2024-03-21 | $37.73 | $404.40 | 8,087,300 | — | — |
| 2024-03-20 | $37.89 | $406.11 | 5,237,900 | — | — |
| 2024-03-19 | $37.84 | $405.58 | 6,784,500 | — | — |
| 2024-03-18 | $37.79 | $405.04 | 5,722,200 | — | — |
| 2024-03-15 | $37.49 | $401.82 | 6,677,900 | — | — |
| 2024-03-14 | $37.49 | $401.82 | 6,310,000 | — | — |
| 2024-03-13 | $37.32 | $400.00 | 8,308,000 | — | — |
| 2024-03-12 | $36.65 | $392.82 | 5,561,400 | — | — |
| 2024-03-11 | $36.49 | $391.11 | 7,315,500 | — | — |
| 2024-03-08 | $36.41 | $390.25 | 8,781,800 | — | — |
| 2024-03-07 | $36.43 | $390.46 | 6,869,000 | — | — |
| 2024-03-06 | $36.42 | $390.36 | 12,111,500 | — | — |
| 2024-03-05 | $35.80 | $383.71 | 5,517,700 | — | — |
| 2024-03-04 | $35.67 | $382.32 | 7,039,700 | — | — |
| 2024-03-01 | $35.64 | $382.00 | 7,269,400 | — | — |
| 2024-02-29 | $34.99 | $375.03 | 9,328,600 | — | — |
| 2024-02-28 | $34.96 | $374.71 | 9,406,600 | — | — |
| 2024-02-27 | $35.42 | $379.64 | 10,365,600 | — | — |
| 2024-02-26 | $35.32 | $378.57 | 5,200,900 | — | — |
| 2024-02-23 | $35.38 | $379.21 | 6,716,100 | — | — |
| 2024-02-22 | $35.49 | $380.39 | 5,497,300 | — | — |
| 2024-02-21 | $35.70 | $382.64 | 9,095,700 | — | — |
| 2024-02-20 | $35.38 | $379.21 | 7,849,200 | — | — |
| 2024-02-16 | $35.45 | $379.96 | 7,086,800 | — | — |
| 2024-02-15 | $35.61 | $381.67 | 10,280,800 | — | — |
| 2024-02-14 | $35.76 | $378.61 | 11,756,200 | — | — |
| 2024-02-13 | $36.04 | $381.57 | 8,375,000 | — | — |
| 2024-02-12 | $36.43 | $385.70 | 7,292,600 | — | — |
| 2024-02-09 | $36.36 | $384.96 | 9,577,400 | — | — |
| 2024-02-08 | $36.21 | $383.37 | 8,758,400 | — | — |
| 2024-02-07 | $36.17 | $382.95 | 13,891,100 | — | — |
| 2024-02-06 | $36.39 | $385.28 | 19,734,900 | — | — |
| 2024-02-05 | $34.24 | $362.52 | 14,072,800 | — | — |
| 2024-02-02 | $34.64 | $366.75 | 14,654,800 | — | — |
| 2024-02-01 | $35.13 | $371.94 | 11,885,600 | — | — |
| 2024-01-31 | $35.10 | $371.62 | 9,114,000 | — | — |
| 2024-01-30 | $35.89 | $379.98 | 8,170,100 | — | — |
| 2024-01-29 | $35.63 | $377.23 | 7,709,000 | — | — |
| 2024-01-26 | $35.63 | $377.23 | 8,554,200 | — | — |
| 2024-01-25 | $35.15 | $372.15 | 8,407,900 | — | — |
| 2024-01-24 | $34.56 | $365.90 | 9,333,900 | — | — |
| 2024-01-23 | $34.25 | $362.62 | 8,103,400 | — | — |
| 2024-01-22 | $34.25 | $362.62 | 11,724,900 | — | — |
| 2024-01-19 | $33.85 | $358.39 | 9,540,500 | — | — |
| 2024-01-18 | $34.03 | $360.29 | 11,095,000 | — | — |
| 2024-01-17 | $33.90 | $358.92 | 9,598,300 | — | — |
| 2024-01-16 | $34.28 | $362.94 | 10,905,700 | — | — |
| 2024-01-12 | $34.86 | $369.08 | 9,355,200 | — | — |
| 2024-01-11 | $34.61 | $366.43 | 10,093,300 | — | — |
| 2024-01-10 | $34.70 | $367.39 | 9,578,500 | — | — |
| 2024-01-09 | $34.89 | $369.40 | 9,485,800 | — | — |
| 2024-01-08 | $35.43 | $375.11 | 11,581,400 | — | — |
| 2024-01-05 | $36.03 | $381.47 | 8,369,000 | — | — |
| 2024-01-04 | $35.76 | $378.61 | 6,915,000 | — | — |
| 2024-01-03 | $36.00 | $381.15 | 8,032,400 | — | — |
| 2024-01-02 | $35.50 | $375.86 | 6,915,200 | — | — |