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
- 1980-04-14 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 | $36.32 | $264.60 | 2,040,300 | — | — |
| 2024-12-30 | $36.06 | $262.70 | 2,071,700 | — | — |
| 2024-12-27 | $36.31 | $264.52 | 2,580,800 | — | — |
| 2024-12-26 | $36.43 | $265.40 | 2,053,000 | — | — |
| 2024-12-24 | $36.26 | $264.16 | 966,700 | — | — |
| 2024-12-23 | $36.22 | $263.87 | 2,640,500 | — | — |
| 2024-12-20 | $36.24 | $264.01 | 5,476,400 | — | — |
| 2024-12-19 | $36.87 | $263.19 | 3,796,900 | — | — |
| 2024-12-18 | $37.00 | $264.12 | 3,342,100 | — | — |
| 2024-12-17 | $37.29 | $266.19 | 3,853,600 | — | — |
| 2024-12-16 | $37.64 | $268.69 | 3,394,700 | — | — |
| 2024-12-13 | $37.65 | $268.76 | 2,116,300 | — | — |
| 2024-12-12 | $37.56 | $268.12 | 2,596,800 | — | — |
| 2024-12-11 | $37.74 | $269.40 | 3,032,700 | — | — |
| 2024-12-10 | $37.73 | $269.33 | 1,813,600 | — | — |
| 2024-12-09 | $37.86 | $270.26 | 5,263,700 | — | — |
| 2024-12-06 | $37.80 | $269.83 | 7,808,000 | — | — |
| 2024-12-05 | $37.78 | $269.69 | 8,680,200 | — | — |
| 2024-12-04 | $37.19 | $265.47 | 5,599,800 | — | — |
| 2024-12-03 | $37.03 | $264.33 | 6,172,700 | — | — |
| 2024-12-02 | $37.73 | $269.33 | 4,665,500 | — | — |
| 2024-11-29 | $37.94 | $270.83 | 2,259,000 | — | — |
| 2024-11-27 | $37.94 | $270.83 | 2,257,700 | — | — |
| 2024-11-26 | $37.71 | $269.19 | 2,696,700 | — | — |
| 2024-11-25 | $37.33 | $266.47 | 2,513,500 | — | — |
| 2024-11-22 | $37.38 | $266.83 | 2,747,100 | — | — |
| 2024-11-21 | $36.98 | $263.97 | 2,998,400 | — | — |
| 2024-11-20 | $37.08 | $264.69 | 2,594,800 | — | — |
| 2024-11-19 | $36.93 | $263.62 | 3,246,700 | — | — |
| 2024-11-18 | $36.68 | $261.83 | 3,953,800 | — | — |
| 2024-11-15 | $36.39 | $259.76 | 8,648,800 | — | — |
| 2024-11-14 | $35.49 | $253.34 | 4,516,600 | — | — |
| 2024-11-13 | $35.42 | $252.84 | 4,226,200 | — | — |
| 2024-11-12 | $35.24 | $251.55 | 3,275,100 | — | — |
| 2024-11-11 | $35.15 | $250.91 | 2,351,400 | — | — |
| 2024-11-08 | $35.39 | $252.63 | 3,745,700 | — | — |
| 2024-11-07 | $35.40 | $252.70 | 3,380,100 | — | — |
| 2024-11-06 | $35.64 | $254.41 | 5,144,300 | — | — |
| 2024-11-05 | $35.46 | $253.12 | 3,200,100 | — | — |
| 2024-11-04 | $35.11 | $250.63 | 2,791,300 | — | — |
| 2024-11-01 | $35.07 | $250.34 | 5,076,300 | — | — |
| 2024-10-31 | $34.98 | $249.70 | 7,223,600 | — | — |
| 2024-10-30 | $34.36 | $245.27 | 7,554,500 | — | — |
| 2024-10-29 | $34.46 | $245.99 | 6,505,900 | — | — |
| 2024-10-28 | $34.91 | $249.20 | 2,541,500 | — | — |
| 2024-10-25 | $34.47 | $246.06 | 2,723,500 | — | — |
| 2024-10-24 | $34.65 | $247.34 | 4,063,900 | — | — |
| 2024-10-23 | $34.71 | $247.77 | 4,102,900 | — | — |
| 2024-10-22 | $34.89 | $249.06 | 4,469,200 | — | — |
| 2024-10-21 | $34.25 | $244.49 | 4,149,300 | — | — |
| 2024-10-18 | $34.50 | $246.27 | 4,842,800 | — | — |
| 2024-10-17 | $35.37 | $252.48 | 3,044,600 | — | — |
| 2024-10-16 | $35.80 | $255.55 | 2,766,200 | — | — |
| 2024-10-15 | $35.41 | $252.77 | 4,504,600 | — | — |
| 2024-10-14 | $35.45 | $253.05 | 6,502,400 | — | — |
| 2024-10-11 | $35.18 | $251.13 | 3,653,300 | — | — |
| 2024-10-10 | $35.11 | $250.63 | 3,669,300 | — | — |
| 2024-10-09 | $35.48 | $253.27 | 2,297,000 | — | — |
| 2024-10-08 | $35.22 | $251.41 | 2,341,200 | — | — |
| 2024-10-07 | $35.20 | $251.27 | 2,991,200 | — | — |
| 2024-10-04 | $35.29 | $251.91 | 3,097,300 | — | — |
| 2024-10-03 | $35.11 | $250.63 | 7,899,100 | — | — |
| 2024-10-02 | $35.97 | $256.77 | 5,343,100 | — | — |
| 2024-10-01 | $36.45 | $260.19 | 8,342,800 | — | — |
| 2024-09-30 | $36.58 | $261.12 | 5,407,700 | — | — |
| 2024-09-27 | $36.84 | $262.98 | 6,567,700 | — | — |
| 2024-09-26 | $37.82 | $264.67 | 5,255,300 | — | — |
| 2024-09-25 | $37.96 | $265.65 | 3,491,800 | — | — |
| 2024-09-24 | $38.10 | $266.63 | 4,399,600 | — | — |
| 2024-09-23 | $37.90 | $265.23 | 4,323,800 | — | — |
| 2024-09-20 | $37.44 | $262.01 | 4,768,500 | — | — |
| 2024-09-19 | $37.57 | $262.92 | 6,819,700 | — | — |
| 2024-09-18 | $37.88 | $265.09 | 4,244,100 | — | — |
| 2024-09-17 | $38.01 | $266.00 | 5,812,200 | — | — |
| 2024-09-16 | $39.36 | $275.44 | 3,472,700 | — | — |
| 2024-09-13 | $39.17 | $274.11 | 3,765,500 | — | — |
| 2024-09-12 | $38.94 | $272.51 | 4,879,500 | — | — |
| 2024-09-11 | $39.12 | $273.76 | 8,880,400 | — | — |
| 2024-09-10 | $39.22 | $274.46 | 7,341,300 | — | — |
| 2024-09-09 | $39.03 | $273.13 | 5,108,900 | — | — |
| 2024-09-06 | $38.61 | $270.20 | 5,227,100 | — | — |
| 2024-09-05 | $38.29 | $267.96 | 4,194,200 | — | — |
| 2024-09-04 | $38.17 | $267.12 | 4,826,100 | — | — |
| 2024-09-03 | $38.00 | $265.93 | 7,828,700 | — | — |
| 2024-08-30 | $37.57 | $262.92 | 3,134,400 | — | — |
| 2024-08-29 | $37.34 | $261.31 | 3,589,800 | — | — |
| 2024-08-28 | $37.17 | $260.12 | 4,014,000 | — | — |
| 2024-08-27 | $37.12 | $259.77 | 3,125,600 | — | — |
| 2024-08-26 | $36.76 | $257.25 | 2,687,800 | — | — |
| 2024-08-23 | $36.68 | $256.69 | 2,454,300 | — | — |
| 2024-08-22 | $36.25 | $253.68 | 2,184,600 | — | — |
| 2024-08-21 | $36.30 | $254.03 | 2,700,500 | — | — |
| 2024-08-20 | $36.14 | $252.91 | 2,320,900 | — | — |
| 2024-08-19 | $36.13 | $252.84 | 3,198,100 | — | — |
| 2024-08-16 | $36.06 | $252.35 | 3,095,600 | — | — |
| 2024-08-15 | $36.00 | $251.93 | 3,054,200 | — | — |
| 2024-08-14 | $36.18 | $253.19 | 6,067,400 | — | — |
| 2024-08-13 | $36.16 | $253.05 | 3,597,700 | — | — |
| 2024-08-12 | $35.87 | $251.02 | 4,075,600 | — | — |
| 2024-08-09 | $35.96 | $251.65 | 5,494,000 | — | — |
| 2024-08-08 | $35.90 | $251.23 | 11,013,200 | — | — |
| 2024-08-07 | $35.45 | $248.08 | 11,478,300 | — | — |
| 2024-08-06 | $34.92 | $244.37 | 11,825,400 | — | — |
| 2024-08-05 | $35.00 | $244.93 | 16,009,500 | — | — |
| 2024-08-02 | $36.45 | $255.08 | 7,872,100 | — | — |
| 2024-08-01 | $35.90 | $251.23 | 11,683,800 | — | — |
| 2024-07-31 | $35.64 | $249.41 | 12,718,000 | — | — |
| 2024-07-30 | $35.79 | $250.46 | 5,671,800 | — | — |
| 2024-07-29 | $35.52 | $248.57 | 8,437,600 | — | — |
| 2024-07-26 | $35.16 | $246.05 | 5,553,000 | — | — |
| 2024-07-25 | $34.73 | $243.04 | 8,061,600 | — | — |
| 2024-07-24 | $33.38 | $233.60 | 4,198,700 | — | — |
| 2024-07-23 | $33.35 | $233.39 | 2,882,000 | — | — |
| 2024-07-22 | $33.52 | $234.58 | 4,305,200 | — | — |
| 2024-07-19 | $33.20 | $232.34 | 2,876,200 | — | — |
| 2024-07-18 | $33.04 | $231.22 | 5,734,200 | — | — |
| 2024-07-17 | $32.70 | $228.84 | 3,771,700 | — | — |
| 2024-07-16 | $32.14 | $224.92 | 3,482,800 | — | — |
| 2024-07-15 | $32.20 | $225.34 | 2,900,000 | — | — |
| 2024-07-12 | $32.61 | $228.21 | 4,372,300 | — | — |
| 2024-07-11 | $32.23 | $225.55 | 3,508,200 | — | — |
| 2024-07-10 | $32.06 | $224.36 | 3,214,900 | — | — |
| 2024-07-09 | $31.77 | $222.33 | 5,284,600 | — | — |
| 2024-07-08 | $31.57 | $220.93 | 3,655,200 | — | — |
| 2024-07-05 | $31.69 | $221.77 | 3,276,200 | — | — |
| 2024-07-03 | $31.41 | $219.81 | 2,119,000 | — | — |
| 2024-07-02 | $31.07 | $217.43 | 2,686,100 | — | — |
| 2024-07-01 | $31.08 | $217.50 | 3,472,000 | — | — |
| 2024-06-28 | $30.93 | $216.45 | 4,161,400 | — | — |
| 2024-06-27 | $31.64 | $216.22 | 3,322,300 | — | — |
| 2024-06-26 | $31.85 | $217.65 | 3,996,200 | — | — |
| 2024-06-25 | $32.13 | $219.57 | 5,734,500 | — | — |
| 2024-06-24 | $32.36 | $221.14 | 4,498,000 | — | — |
| 2024-06-21 | $31.70 | $216.63 | 10,783,900 | — | — |
| 2024-06-20 | $31.50 | $215.26 | 5,748,000 | — | — |
| 2024-06-18 | $31.12 | $212.67 | 4,199,100 | — | — |
| 2024-06-17 | $30.94 | $211.44 | 2,745,500 | — | — |
| 2024-06-14 | $30.63 | $209.32 | 3,599,200 | — | — |
| 2024-06-13 | $30.60 | $209.11 | 3,070,000 | — | — |
| 2024-06-12 | $30.67 | $209.59 | 4,188,000 | — | — |
| 2024-06-11 | $30.50 | $208.43 | 4,191,600 | — | — |
| 2024-06-10 | $30.71 | $209.86 | 4,721,400 | — | — |
| 2024-06-07 | $30.99 | $211.78 | 4,040,800 | — | — |
| 2024-06-06 | $31.25 | $213.55 | 4,384,700 | — | — |
| 2024-06-05 | $31.17 | $213.01 | 2,545,500 | — | — |
| 2024-06-04 | $31.20 | $213.21 | 3,247,800 | — | — |
| 2024-06-03 | $31.34 | $214.17 | 3,837,800 | — | — |
| 2024-05-31 | $31.03 | $212.05 | 4,125,300 | — | — |
| 2024-05-30 | $30.70 | $209.80 | 4,154,500 | — | — |
| 2024-05-29 | $30.02 | $205.15 | 3,868,200 | — | — |
| 2024-05-28 | $30.55 | $208.77 | 2,720,300 | — | — |
| 2024-05-24 | $30.62 | $209.25 | 2,894,200 | — | — |
| 2024-05-23 | $30.73 | $210.00 | 4,215,400 | — | — |
| 2024-05-22 | $31.36 | $214.31 | 2,573,600 | — | — |
| 2024-05-21 | $31.47 | $215.06 | 2,828,800 | — | — |
| 2024-05-20 | $31.35 | $214.24 | 2,991,600 | — | — |
| 2024-05-17 | $31.59 | $215.88 | 3,421,600 | — | — |
| 2024-05-16 | $31.55 | $215.60 | 3,353,000 | — | — |
| 2024-05-15 | $31.32 | $214.03 | 3,943,100 | — | — |
| 2024-05-14 | $31.09 | $212.46 | 3,685,400 | — | — |
| 2024-05-13 | $30.92 | $211.30 | 6,950,900 | — | — |
| 2024-05-10 | $30.67 | $209.59 | 2,908,600 | — | — |
| 2024-05-09 | $30.36 | $207.47 | 3,222,100 | — | — |
| 2024-05-08 | $30.16 | $206.11 | 3,007,900 | — | — |
| 2024-05-07 | $29.97 | $204.81 | 4,325,200 | — | — |
| 2024-05-06 | $29.95 | $204.67 | 2,386,700 | — | — |
| 2024-05-03 | $29.81 | $203.71 | 2,426,600 | — | — |
| 2024-05-02 | $29.80 | $203.65 | 3,067,700 | — | — |
| 2024-05-01 | $29.42 | $201.05 | 2,616,000 | — | — |
| 2024-04-30 | $29.42 | $201.05 | 2,940,000 | — | — |
| 2024-04-29 | $29.53 | $201.80 | 3,724,900 | — | — |
| 2024-04-26 | $29.25 | $199.89 | 12,525,800 | — | — |
| 2024-04-25 | $29.40 | $200.91 | 5,682,800 | — | — |
| 2024-04-24 | $29.49 | $201.53 | 6,449,500 | — | — |
| 2024-04-23 | $29.56 | $202.01 | 4,166,900 | — | — |
| 2024-04-22 | $29.41 | $200.98 | 5,598,400 | — | — |
| 2024-04-19 | $29.05 | $198.52 | 5,582,600 | — | — |
| 2024-04-18 | $28.82 | $196.95 | 3,618,600 | — | — |
| 2024-04-17 | $28.59 | $195.38 | 3,894,300 | — | — |
| 2024-04-16 | $28.38 | $193.94 | 4,691,000 | — | — |
| 2024-04-15 | $28.51 | $194.83 | 6,142,200 | — | — |
| 2024-04-12 | $28.62 | $195.58 | 7,606,700 | — | — |
| 2024-04-11 | $29.10 | $198.86 | 5,039,500 | — | — |
| 2024-04-10 | $29.15 | $199.20 | 9,770,500 | — | — |
| 2024-04-09 | $29.85 | $203.99 | 6,490,700 | — | — |
| 2024-04-08 | $29.70 | $202.96 | 3,856,300 | — | — |
| 2024-04-05 | $29.60 | $202.28 | 5,008,700 | — | — |
| 2024-04-04 | $29.67 | $202.76 | 5,750,300 | — | — |
| 2024-04-03 | $30.10 | $205.70 | 3,788,200 | — | — |
| 2024-04-02 | $30.32 | $207.20 | 3,189,800 | — | — |
| 2024-04-01 | $30.35 | $207.40 | 2,103,800 | — | — |
| 2024-03-28 | $30.50 | $208.43 | 3,170,100 | — | — |
| 2024-03-27 | $30.34 | $207.34 | 4,246,900 | — | — |
| 2024-03-26 | $29.88 | $204.19 | 3,768,400 | — | — |
| 2024-03-25 | $30.05 | $205.35 | 4,578,500 | — | — |
| 2024-03-22 | $29.99 | $204.94 | 6,421,900 | — | — |
| 2024-03-21 | $30.15 | $206.04 | 5,067,900 | — | — |
| 2024-03-20 | $30.98 | $206.63 | 9,129,300 | — | — |
| 2024-03-19 | $31.09 | $207.37 | 7,355,600 | — | — |
| 2024-03-18 | $31.07 | $207.23 | 8,979,700 | — | — |
| 2024-03-15 | $30.30 | $202.10 | 7,676,100 | — | — |
| 2024-03-14 | $30.47 | $203.23 | 5,187,200 | — | — |
| 2024-03-13 | $30.86 | $205.83 | 3,968,600 | — | — |
| 2024-03-12 | $30.50 | $203.43 | 6,027,800 | — | — |
| 2024-03-11 | $30.04 | $200.36 | 7,095,000 | — | — |
| 2024-03-08 | $29.64 | $197.69 | 4,650,500 | — | — |
| 2024-03-07 | $29.53 | $196.96 | 4,298,900 | — | — |
| 2024-03-06 | $29.55 | $197.09 | 6,139,000 | — | — |
| 2024-03-05 | $29.42 | $196.23 | 4,705,200 | — | — |
| 2024-03-04 | $29.36 | $195.83 | 5,781,500 | — | — |
| 2024-03-01 | $29.78 | $198.63 | 3,657,000 | — | — |
| 2024-02-29 | $29.89 | $199.36 | 4,090,100 | — | — |
| 2024-02-28 | $29.73 | $198.29 | 4,898,900 | — | — |
| 2024-02-27 | $30.12 | $200.90 | 3,954,200 | — | — |
| 2024-02-26 | $30.22 | $201.56 | 4,040,400 | — | — |
| 2024-02-23 | $30.50 | $203.43 | 4,572,800 | — | — |
| 2024-02-22 | $30.47 | $203.23 | 4,352,300 | — | — |
| 2024-02-21 | $30.25 | $201.76 | 4,825,300 | — | — |
| 2024-02-20 | $30.30 | $202.10 | 4,871,000 | — | — |
| 2024-02-16 | $30.50 | $203.43 | 2,830,100 | — | — |
| 2024-02-15 | $30.56 | $203.83 | 3,554,800 | — | — |
| 2024-02-14 | $30.31 | $202.16 | 3,053,200 | — | — |
| 2024-02-13 | $30.46 | $203.16 | 5,138,000 | — | — |
| 2024-02-12 | $30.93 | $206.30 | 3,811,100 | — | — |
| 2024-02-09 | $30.75 | $205.10 | 5,360,000 | — | — |
| 2024-02-08 | $31.46 | $209.83 | 10,479,500 | — | — |
| 2024-02-07 | $29.41 | $196.16 | 4,551,200 | — | — |
| 2024-02-06 | $29.76 | $198.49 | 4,386,400 | — | — |
| 2024-02-05 | $29.71 | $198.16 | 4,058,600 | — | — |
| 2024-02-02 | $30.02 | $200.23 | 4,558,000 | — | — |
| 2024-02-01 | $30.21 | $201.50 | 4,985,400 | — | — |
| 2024-01-31 | $29.60 | $197.43 | 3,749,800 | — | — |
| 2024-01-30 | $30.04 | $200.36 | 2,733,700 | — | — |
| 2024-01-29 | $29.99 | $200.03 | 4,658,200 | — | — |
| 2024-01-26 | $29.66 | $197.83 | 3,781,100 | — | — |
| 2024-01-25 | $29.44 | $196.36 | 4,053,500 | — | — |
| 2024-01-24 | $29.42 | $196.23 | 4,730,600 | — | — |
| 2024-01-23 | $29.37 | $195.89 | 4,658,600 | — | — |
| 2024-01-22 | $29.65 | $197.76 | 5,727,100 | — | — |
| 2024-01-19 | $29.48 | $196.63 | 3,740,600 | — | — |
| 2024-01-18 | $29.36 | $195.83 | 4,301,900 | — | — |
| 2024-01-17 | $29.55 | $197.09 | 5,686,500 | — | — |
| 2024-01-16 | $29.74 | $198.36 | 6,027,500 | — | — |
| 2024-01-12 | $30.14 | $201.03 | 3,971,200 | — | — |
| 2024-01-11 | $30.30 | $202.10 | 6,036,700 | — | — |
| 2024-01-10 | $30.01 | $200.16 | 5,514,300 | — | — |
| 2024-01-09 | $30.31 | $202.16 | 5,123,600 | — | — |
| 2024-01-08 | $30.57 | $203.90 | 5,202,600 | — | — |
| 2024-01-05 | $30.28 | $201.96 | 3,434,100 | — | — |
| 2024-01-04 | $30.13 | $200.96 | 3,731,800 | — | — |
| 2024-01-03 | $29.89 | $199.36 | 4,327,600 | — | — |
| 2024-01-02 | $29.80 | $198.76 | 6,277,600 | — | — |