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
- 1992-09-18 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 | $47.44 | $60.17 | 722,100 | — | — |
| 2024-12-30 | $47.37 | $60.08 | 717,900 | — | — |
| 2024-12-27 | $47.99 | $60.87 | 767,700 | — | — |
| 2024-12-26 | $48.51 | $61.53 | 709,800 | — | — |
| 2024-12-24 | $48.07 | $60.97 | 356,800 | — | — |
| 2024-12-23 | $47.47 | $60.21 | 1,196,900 | — | — |
| 2024-12-20 | $48.37 | $61.35 | 1,571,600 | — | — |
| 2024-12-19 | $48.53 | $61.55 | 1,077,300 | — | — |
| 2024-12-18 | $47.57 | $60.34 | 1,662,800 | — | — |
| 2024-12-17 | $50.39 | $63.91 | 1,395,300 | — | — |
| 2024-12-16 | $51.36 | $65.14 | 1,133,600 | — | — |
| 2024-12-13 | $49.87 | $63.25 | 870,100 | — | — |
| 2024-12-12 | $49.96 | $63.37 | 874,800 | — | — |
| 2024-12-11 | $50.07 | $63.51 | 900,300 | — | — |
| 2024-12-10 | $50.78 | $64.41 | 1,205,200 | — | — |
| 2024-12-09 | $48.76 | $61.85 | 1,191,400 | — | — |
| 2024-12-06 | $49.92 | $63.32 | 1,014,700 | — | — |
| 2024-12-05 | $50.43 | $63.96 | 1,053,000 | — | — |
| 2024-12-04 | $51.17 | $64.90 | 1,132,800 | — | — |
| 2024-12-03 | $50.11 | $63.56 | 1,741,500 | — | — |
| 2024-12-02 | $49.55 | $62.85 | 1,369,600 | — | — |
| 2024-11-29 | $50.64 | $64.23 | 502,200 | — | — |
| 2024-11-27 | $49.74 | $63.09 | 1,104,500 | — | — |
| 2024-11-26 | $48.85 | $61.96 | 1,001,400 | — | — |
| 2024-11-25 | $48.77 | $61.86 | 1,756,900 | — | — |
| 2024-11-22 | $46.56 | $59.06 | 906,800 | — | — |
| 2024-11-21 | $46.34 | $58.78 | 740,500 | — | — |
| 2024-11-20 | $46.63 | $59.14 | 705,200 | — | — |
| 2024-11-19 | $46.57 | $59.07 | 924,500 | — | — |
| 2024-11-18 | $46.97 | $59.58 | 933,200 | — | — |
| 2024-11-15 | $48.06 | $60.96 | 746,100 | — | — |
| 2024-11-14 | $48.10 | $61.01 | 1,016,500 | — | — |
| 2024-11-13 | $48.32 | $61.29 | 1,294,400 | — | — |
| 2024-11-12 | $48.01 | $60.55 | 1,700,400 | — | — |
| 2024-11-11 | $46.94 | $59.20 | 1,045,300 | — | — |
| 2024-11-08 | $46.55 | $58.71 | 1,345,000 | — | — |
| 2024-11-07 | $47.30 | $59.66 | 1,390,900 | — | — |
| 2024-11-06 | $49.40 | $62.31 | 1,821,100 | — | — |
| 2024-11-05 | $46.73 | $58.94 | 1,042,200 | — | — |
| 2024-11-04 | $45.55 | $57.45 | 1,032,300 | — | — |
| 2024-11-01 | $45.82 | $57.79 | 1,028,000 | — | — |
| 2024-10-31 | $46.22 | $58.29 | 1,217,100 | — | — |
| 2024-10-30 | $46.64 | $58.82 | 3,733,300 | — | — |
| 2024-10-29 | $42.86 | $54.06 | 1,537,200 | — | — |
| 2024-10-28 | $43.25 | $54.55 | 1,277,700 | — | — |
| 2024-10-25 | $42.04 | $53.02 | 727,300 | — | — |
| 2024-10-24 | $41.51 | $52.35 | 942,900 | — | — |
| 2024-10-23 | $41.51 | $52.35 | 733,400 | — | — |
| 2024-10-22 | $42.04 | $53.02 | 1,365,600 | — | — |
| 2024-10-21 | $42.45 | $53.54 | 1,570,000 | — | — |
| 2024-10-18 | $43.02 | $54.26 | 2,521,200 | — | — |
| 2024-10-17 | $42.12 | $53.12 | 536,100 | — | — |
| 2024-10-16 | $41.76 | $52.67 | 782,300 | — | — |
| 2024-10-15 | $40.59 | $51.19 | 1,079,400 | — | — |
| 2024-10-14 | $39.17 | $49.40 | 1,366,400 | — | — |
| 2024-10-11 | $39.57 | $49.91 | 899,200 | — | — |
| 2024-10-10 | $38.70 | $48.81 | 1,086,400 | — | — |
| 2024-10-09 | $39.54 | $49.87 | 652,600 | — | — |
| 2024-10-08 | $39.95 | $50.39 | 761,800 | — | — |
| 2024-10-07 | $40.53 | $51.12 | 1,099,100 | — | — |
| 2024-10-04 | $42.60 | $53.73 | 1,005,200 | — | — |
| 2024-10-03 | $40.53 | $51.12 | 547,000 | — | — |
| 2024-10-02 | $41.46 | $52.29 | 738,700 | — | — |
| 2024-10-01 | $40.97 | $51.67 | 763,400 | — | — |
| 2024-09-30 | $40.55 | $51.14 | 867,400 | — | — |
| 2024-09-27 | $39.80 | $50.20 | 869,400 | — | — |
| 2024-09-26 | $41.13 | $51.88 | 684,800 | — | — |
| 2024-09-25 | $40.14 | $50.63 | 823,600 | — | — |
| 2024-09-24 | $39.92 | $50.35 | 794,500 | — | — |
| 2024-09-23 | $39.56 | $49.90 | 999,300 | — | — |
| 2024-09-20 | $38.73 | $48.85 | 1,344,800 | — | — |
| 2024-09-19 | $39.21 | $49.45 | 1,038,900 | — | — |
| 2024-09-18 | $38.14 | $48.10 | 931,200 | — | — |
| 2024-09-17 | $38.29 | $48.29 | 922,400 | — | — |
| 2024-09-16 | $37.58 | $47.40 | 1,024,900 | — | — |
| 2024-09-13 | $37.37 | $47.13 | 1,162,300 | — | — |
| 2024-09-12 | $36.70 | $46.29 | 576,700 | — | — |
| 2024-09-11 | $36.26 | $45.73 | 615,700 | — | — |
| 2024-09-10 | $36.04 | $45.46 | 633,800 | — | — |
| 2024-09-09 | $36.49 | $46.02 | 944,500 | — | — |
| 2024-09-06 | $37.46 | $47.25 | 775,300 | — | — |
| 2024-09-05 | $38.66 | $48.76 | 403,900 | — | — |
| 2024-09-04 | $38.82 | $48.96 | 623,000 | — | — |
| 2024-09-03 | $38.93 | $49.10 | 825,300 | — | — |
| 2024-08-30 | $39.31 | $49.58 | 644,700 | — | — |
| 2024-08-29 | $39.29 | $49.55 | 816,500 | — | — |
| 2024-08-28 | $39.85 | $50.26 | 1,097,400 | — | — |
| 2024-08-27 | $40.58 | $51.18 | 801,000 | — | — |
| 2024-08-26 | $40.57 | $51.17 | 1,119,000 | — | — |
| 2024-08-23 | $40.61 | $51.22 | 1,290,100 | — | — |
| 2024-08-22 | $38.36 | $48.38 | 603,900 | — | — |
| 2024-08-21 | $38.75 | $48.87 | 486,900 | — | — |
| 2024-08-20 | $38.18 | $48.15 | 665,600 | — | — |
| 2024-08-19 | $38.51 | $48.57 | 1,192,600 | — | — |
| 2024-08-16 | $37.19 | $46.91 | 590,400 | — | — |
| 2024-08-15 | $37.20 | $46.92 | 906,200 | — | — |
| 2024-08-14 | $35.36 | $44.60 | 783,700 | — | — |
| 2024-08-13 | $36.41 | $45.58 | 875,000 | — | — |
| 2024-08-12 | $36.09 | $45.18 | 664,800 | — | — |
| 2024-08-09 | $35.74 | $44.74 | 699,700 | — | — |
| 2024-08-08 | $35.93 | $44.98 | 844,400 | — | — |
| 2024-08-07 | $34.58 | $43.29 | 917,200 | — | — |
| 2024-08-06 | $34.74 | $43.49 | 1,153,000 | — | — |
| 2024-08-05 | $34.24 | $42.86 | 1,588,300 | — | — |
| 2024-08-02 | $35.10 | $43.94 | 2,125,300 | — | — |
| 2024-08-01 | $36.85 | $46.13 | 2,190,900 | — | — |
| 2024-07-31 | $38.89 | $48.69 | 1,473,500 | — | — |
| 2024-07-30 | $38.92 | $48.72 | 976,800 | — | — |
| 2024-07-29 | $38.25 | $47.89 | 994,400 | — | — |
| 2024-07-26 | $37.38 | $46.80 | 1,060,100 | — | — |
| 2024-07-25 | $36.69 | $45.93 | 1,380,400 | — | — |
| 2024-07-24 | $36.96 | $46.27 | 1,369,500 | — | — |
| 2024-07-23 | $38.76 | $48.52 | 1,048,300 | — | — |
| 2024-07-22 | $39.20 | $49.07 | 1,038,100 | — | — |
| 2024-07-19 | $39.79 | $49.81 | 951,200 | — | — |
| 2024-07-18 | $39.76 | $49.78 | 1,436,200 | — | — |
| 2024-07-17 | $39.84 | $49.88 | 1,336,500 | — | — |
| 2024-07-16 | $40.20 | $50.33 | 1,367,000 | — | — |
| 2024-07-15 | $38.65 | $48.39 | 905,300 | — | — |
| 2024-07-12 | $37.97 | $47.53 | 721,800 | — | — |
| 2024-07-11 | $37.75 | $47.26 | 837,200 | — | — |
| 2024-07-10 | $36.82 | $46.09 | 717,100 | — | — |
| 2024-07-09 | $37.50 | $46.95 | 887,400 | — | — |
| 2024-07-08 | $37.97 | $47.53 | 867,000 | — | — |
| 2024-07-05 | $37.53 | $46.98 | 719,800 | — | — |
| 2024-07-03 | $37.22 | $46.60 | 568,100 | — | — |
| 2024-07-02 | $37.83 | $47.36 | 737,700 | — | — |
| 2024-07-01 | $38.50 | $48.20 | 738,800 | — | — |
| 2024-06-28 | $39.29 | $49.19 | 1,119,600 | — | — |
| 2024-06-27 | $39.84 | $49.88 | 542,800 | — | — |
| 2024-06-26 | $39.76 | $49.78 | 624,500 | — | — |
| 2024-06-25 | $40.75 | $51.01 | 573,100 | — | — |
| 2024-06-24 | $40.40 | $50.58 | 794,100 | — | — |
| 2024-06-21 | $40.01 | $50.09 | 1,182,600 | — | — |
| 2024-06-20 | $40.44 | $50.63 | 917,900 | — | — |
| 2024-06-18 | $39.56 | $49.53 | 831,400 | — | — |
| 2024-06-17 | $40.79 | $51.06 | 954,800 | — | — |
| 2024-06-14 | $39.47 | $49.41 | 1,125,200 | — | — |
| 2024-06-13 | $40.32 | $50.48 | 845,100 | — | — |
| 2024-06-12 | $40.29 | $50.44 | 1,202,500 | — | — |
| 2024-06-11 | $39.13 | $48.99 | 1,123,400 | — | — |
| 2024-06-10 | $37.78 | $47.30 | 918,500 | — | — |
| 2024-06-07 | $38.80 | $48.57 | 748,400 | — | — |
| 2024-06-06 | $39.25 | $49.14 | 858,100 | — | — |
| 2024-06-05 | $39.53 | $49.49 | 857,500 | — | — |
| 2024-06-04 | $38.95 | $48.76 | 783,300 | — | — |
| 2024-06-03 | $39.00 | $48.82 | 795,700 | — | — |
| 2024-05-31 | $38.48 | $48.17 | 833,900 | — | — |
| 2024-05-30 | $38.46 | $48.15 | 929,800 | — | — |
| 2024-05-29 | $37.25 | $46.63 | 709,700 | — | — |
| 2024-05-28 | $37.91 | $47.46 | 1,291,400 | — | — |
| 2024-05-24 | $37.48 | $46.92 | 789,700 | — | — |
| 2024-05-23 | $36.82 | $46.09 | 805,400 | — | — |
| 2024-05-22 | $37.11 | $46.46 | 1,327,900 | — | — |
| 2024-05-21 | $37.59 | $47.06 | 863,700 | — | — |
| 2024-05-20 | $38.57 | $47.95 | 1,431,100 | — | — |
| 2024-05-17 | $38.44 | $47.79 | 2,755,900 | — | — |
| 2024-05-16 | $40.69 | $50.58 | 963,500 | — | — |
| 2024-05-15 | $41.01 | $50.98 | 1,686,700 | — | — |
| 2024-05-14 | $40.02 | $49.75 | 1,732,400 | — | — |
| 2024-05-13 | $39.13 | $48.64 | 1,495,100 | — | — |
| 2024-05-10 | $37.65 | $46.80 | 2,507,900 | — | — |
| 2024-05-09 | $36.06 | $44.83 | 3,336,600 | — | — |
| 2024-05-08 | $33.97 | $42.23 | 1,507,800 | — | — |
| 2024-05-07 | $34.02 | $42.29 | 1,108,300 | — | — |
| 2024-05-06 | $34.63 | $43.05 | 1,312,300 | — | — |
| 2024-05-03 | $33.67 | $41.86 | 942,400 | — | — |
| 2024-05-02 | $33.47 | $41.61 | 522,500 | — | — |
| 2024-05-01 | $33.82 | $42.04 | 678,200 | — | — |
| 2024-04-30 | $34.52 | $42.91 | 694,100 | — | — |
| 2024-04-29 | $34.75 | $43.20 | 600,200 | — | — |
| 2024-04-26 | $35.35 | $43.94 | 721,100 | — | — |
| 2024-04-25 | $34.88 | $43.36 | 1,078,800 | — | — |
| 2024-04-24 | $35.30 | $43.88 | 852,800 | — | — |
| 2024-04-23 | $35.48 | $44.11 | 757,200 | — | — |
| 2024-04-22 | $34.31 | $42.65 | 708,400 | — | — |
| 2024-04-19 | $34.00 | $42.27 | 572,000 | — | — |
| 2024-04-18 | $33.81 | $42.03 | 555,800 | — | — |
| 2024-04-17 | $33.48 | $41.62 | 691,300 | — | — |
| 2024-04-16 | $34.23 | $42.55 | 1,020,300 | — | — |
| 2024-04-15 | $33.62 | $41.79 | 605,300 | — | — |
| 2024-04-12 | $33.45 | $41.58 | 940,500 | — | — |
| 2024-04-11 | $33.84 | $42.07 | 765,500 | — | — |
| 2024-04-10 | $34.44 | $42.81 | 1,046,600 | — | — |
| 2024-04-09 | $34.42 | $42.79 | 688,400 | — | — |
| 2024-04-08 | $34.50 | $42.89 | 812,200 | — | — |
| 2024-04-05 | $34.29 | $42.63 | 1,080,800 | — | — |
| 2024-04-04 | $34.89 | $43.37 | 1,171,700 | — | — |
| 2024-04-03 | $37.06 | $46.07 | 1,183,200 | — | — |
| 2024-04-02 | $36.93 | $45.91 | 1,174,600 | — | — |
| 2024-04-01 | $36.60 | $45.50 | 746,600 | — | — |
| 2024-03-28 | $36.15 | $44.94 | 578,100 | — | — |
| 2024-03-27 | $36.37 | $45.21 | 740,400 | — | — |
| 2024-03-26 | $34.58 | $42.99 | 744,600 | — | — |
| 2024-03-25 | $34.45 | $42.83 | 820,300 | — | — |
| 2024-03-22 | $34.68 | $43.11 | 977,600 | — | — |
| 2024-03-21 | $35.22 | $43.78 | 1,018,200 | — | — |
| 2024-03-20 | $36.47 | $45.34 | 589,000 | — | — |
| 2024-03-19 | $36.14 | $44.93 | 590,100 | — | — |
| 2024-03-18 | $35.65 | $44.32 | 698,900 | — | — |
| 2024-03-15 | $35.76 | $44.45 | 958,400 | — | — |
| 2024-03-14 | $35.96 | $44.70 | 413,800 | — | — |
| 2024-03-13 | $36.66 | $45.57 | 631,200 | — | — |
| 2024-03-12 | $36.16 | $44.95 | 619,800 | — | — |
| 2024-03-11 | $36.31 | $45.14 | 720,800 | — | — |
| 2024-03-08 | $36.91 | $45.88 | 1,128,100 | — | — |
| 2024-03-07 | $36.71 | $45.64 | 531,200 | — | — |
| 2024-03-06 | $36.97 | $45.96 | 1,021,200 | — | — |
| 2024-03-05 | $35.85 | $44.57 | 816,300 | — | — |
| 2024-03-04 | $35.20 | $43.42 | 857,900 | — | — |
| 2024-03-01 | $35.41 | $43.68 | 682,900 | — | — |
| 2024-02-29 | $35.38 | $43.64 | 771,800 | — | — |
| 2024-02-28 | $35.22 | $43.45 | 522,900 | — | — |
| 2024-02-27 | $35.48 | $43.77 | 801,300 | — | — |
| 2024-02-26 | $35.66 | $43.99 | 736,700 | — | — |
| 2024-02-23 | $35.85 | $44.22 | 1,185,100 | — | — |
| 2024-02-22 | $35.33 | $43.58 | 1,904,400 | — | — |
| 2024-02-21 | $34.23 | $42.23 | 1,476,600 | — | — |
| 2024-02-20 | $34.76 | $42.88 | 1,190,100 | — | — |
| 2024-02-16 | $34.93 | $43.09 | 895,700 | — | — |
| 2024-02-15 | $34.91 | $43.06 | 970,200 | — | — |
| 2024-02-14 | $33.80 | $41.70 | 585,600 | — | — |
| 2024-02-13 | $34.18 | $42.16 | 717,700 | — | — |
| 2024-02-12 | $35.17 | $43.39 | 648,000 | — | — |
| 2024-02-09 | $35.11 | $43.31 | 679,400 | — | — |
| 2024-02-08 | $35.64 | $43.97 | 1,032,300 | — | — |
| 2024-02-07 | $34.20 | $42.19 | 703,400 | — | — |
| 2024-02-06 | $34.09 | $42.05 | 828,700 | — | — |
| 2024-02-05 | $34.19 | $42.18 | 838,700 | — | — |
| 2024-02-02 | $35.42 | $43.69 | 571,300 | — | — |
| 2024-02-01 | $35.74 | $44.09 | 821,000 | — | — |
| 2024-01-31 | $34.37 | $42.40 | 995,200 | — | — |
| 2024-01-30 | $34.55 | $42.62 | 594,300 | — | — |
| 2024-01-29 | $34.85 | $42.99 | 664,000 | — | — |
| 2024-01-26 | $33.56 | $41.40 | 667,900 | — | — |
| 2024-01-25 | $33.62 | $41.47 | 509,300 | — | — |
| 2024-01-24 | $33.36 | $41.15 | 563,700 | — | — |
| 2024-01-23 | $33.75 | $41.63 | 975,300 | — | — |
| 2024-01-22 | $34.06 | $42.02 | 1,006,200 | — | — |
| 2024-01-19 | $32.70 | $40.34 | 587,500 | — | — |
| 2024-01-18 | $32.66 | $40.29 | 654,600 | — | — |
| 2024-01-17 | $32.14 | $39.65 | 802,700 | — | — |
| 2024-01-16 | $32.11 | $39.61 | 1,111,000 | — | — |
| 2024-01-12 | $32.39 | $39.96 | 1,214,100 | — | — |
| 2024-01-11 | $33.08 | $40.81 | 698,400 | — | — |
| 2024-01-10 | $34.23 | $42.23 | 553,100 | — | — |
| 2024-01-09 | $34.09 | $42.05 | 510,800 | — | — |
| 2024-01-08 | $34.38 | $42.41 | 658,900 | — | — |
| 2024-01-05 | $33.43 | $41.24 | 1,058,900 | — | — |
| 2024-01-04 | $33.43 | $41.24 | 750,000 | — | — |
| 2024-01-03 | $33.19 | $40.94 | 871,100 | — | — |
| 2024-01-02 | $34.36 | $42.39 | 1,096,000 | — | — |