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
- 1980-03-17 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 | $45.69 | $693.37 | 17,600 | — | — |
| 2024-12-30 | $45.54 | $691.09 | 52,500 | — | — |
| 2024-12-27 | $45.85 | $695.80 | 17,900 | — | — |
| 2024-12-26 | $46.05 | $698.83 | 22,300 | — | — |
| 2024-12-24 | $45.99 | $697.92 | 10,000 | — | — |
| 2024-12-23 | $45.69 | $693.37 | 37,000 | — | — |
| 2024-12-20 | $45.53 | $690.94 | 42,100 | — | — |
| 2024-12-19 | $45.40 | $688.97 | 48,000 | — | — |
| 2024-12-18 | $45.38 | $688.66 | 33,400 | — | — |
| 2024-12-17 | $46.24 | $701.72 | 31,700 | — | — |
| 2024-12-16 | $46.66 | $708.09 | 29,900 | — | — |
| 2024-12-13 | $46.59 | $707.03 | 11,500 | — | — |
| 2024-12-12 | $46.70 | $708.70 | 23,100 | — | — |
| 2024-12-11 | $47.11 | $714.92 | 36,600 | — | — |
| 2024-12-10 | $46.89 | $711.58 | 19,100 | — | — |
| 2024-12-09 | $47.03 | $713.70 | 67,200 | — | — |
| 2024-12-06 | $47.31 | $717.95 | 34,200 | — | — |
| 2024-12-05 | $47.25 | $717.04 | 70,300 | — | — |
| 2024-12-04 | $47.56 | $721.75 | 20,100 | — | — |
| 2024-12-03 | $47.49 | $720.68 | 17,100 | — | — |
| 2024-12-02 | $47.39 | $719.17 | 47,700 | — | — |
| 2024-11-29 | $46.94 | $712.34 | 22,400 | — | — |
| 2024-11-27 | $46.82 | $710.52 | 26,600 | — | — |
| 2024-11-26 | $46.90 | $711.73 | 36,800 | — | — |
| 2024-11-25 | $47.03 | $713.70 | 39,200 | — | — |
| 2024-11-22 | $46.52 | $705.96 | 28,100 | — | — |
| 2024-11-21 | $46.64 | $707.79 | 39,600 | — | — |
| 2024-11-20 | $46.23 | $701.56 | 45,700 | — | — |
| 2024-11-19 | $46.33 | $703.08 | 26,500 | — | — |
| 2024-11-18 | $46.23 | $701.56 | 86,300 | — | — |
| 2024-11-15 | $46.40 | $704.14 | 44,000 | — | — |
| 2024-11-14 | $49.10 | $714.01 | 52,000 | — | — |
| 2024-11-13 | $49.10 | $714.01 | 22,000 | — | — |
| 2024-11-12 | $49.00 | $712.55 | 16,600 | — | — |
| 2024-11-11 | $48.95 | $711.83 | 27,200 | — | — |
| 2024-11-08 | $49.09 | $713.86 | 26,200 | — | — |
| 2024-11-07 | $48.82 | $709.94 | 17,700 | — | — |
| 2024-11-06 | $48.44 | $704.41 | 16,500 | — | — |
| 2024-11-05 | $47.13 | $685.36 | 21,100 | — | — |
| 2024-11-04 | $46.80 | $680.56 | 32,300 | — | — |
| 2024-11-01 | $46.90 | $682.02 | 18,900 | — | — |
| 2024-10-31 | $46.55 | $676.93 | 25,600 | — | — |
| 2024-10-30 | $47.20 | $686.38 | 29,200 | — | — |
| 2024-10-29 | $46.66 | $678.53 | 26,700 | — | — |
| 2024-10-28 | $46.99 | $683.32 | 21,300 | — | — |
| 2024-10-25 | $46.64 | $678.23 | 11,000 | — | — |
| 2024-10-24 | $46.46 | $675.62 | 13,500 | — | — |
| 2024-10-23 | $46.69 | $678.96 | 20,400 | — | — |
| 2024-10-22 | $46.44 | $675.33 | 9,000 | — | — |
| 2024-10-21 | $46.66 | $678.53 | 6,600 | — | — |
| 2024-10-18 | $46.90 | $682.02 | 25,500 | — | — |
| 2024-10-17 | $46.82 | $680.85 | 14,500 | — | — |
| 2024-10-16 | $46.86 | $681.43 | 11,600 | — | — |
| 2024-10-15 | $46.59 | $677.51 | 17,500 | — | — |
| 2024-10-14 | $46.47 | $675.76 | 23,200 | — | — |
| 2024-10-11 | $46.44 | $675.33 | 10,100 | — | — |
| 2024-10-10 | $46.09 | $670.24 | 13,400 | — | — |
| 2024-10-09 | $46.01 | $669.07 | 22,800 | — | — |
| 2024-10-08 | $45.64 | $663.69 | 24,900 | — | — |
| 2024-10-07 | $45.38 | $659.91 | 29,700 | — | — |
| 2024-10-04 | $45.81 | $666.16 | 56,100 | — | — |
| 2024-10-03 | $45.40 | $660.20 | 40,100 | — | — |
| 2024-10-02 | $45.60 | $663.11 | 35,700 | — | — |
| 2024-10-01 | $45.65 | $663.84 | 58,500 | — | — |
| 2024-09-30 | $45.84 | $666.60 | 33,900 | — | — |
| 2024-09-27 | $45.80 | $666.02 | 23,700 | — | — |
| 2024-09-26 | $45.80 | $666.02 | 53,900 | — | — |
| 2024-09-25 | $45.68 | $664.27 | 16,200 | — | — |
| 2024-09-24 | $45.86 | $666.89 | 14,800 | — | — |
| 2024-09-23 | $45.90 | $667.47 | 69,200 | — | — |
| 2024-09-20 | $45.63 | $663.55 | 8,400 | — | — |
| 2024-09-19 | $45.88 | $667.18 | 30,900 | — | — |
| 2024-09-18 | $45.52 | $661.95 | 25,900 | — | — |
| 2024-09-17 | $45.86 | $666.89 | 26,100 | — | — |
| 2024-09-16 | $45.68 | $664.27 | 26,000 | — | — |
| 2024-09-13 | $45.18 | $657.00 | 23,500 | — | — |
| 2024-09-12 | $44.80 | $651.48 | 17,000 | — | — |
| 2024-09-11 | $44.44 | $646.24 | 36,900 | — | — |
| 2024-09-10 | $44.24 | $643.33 | 12,100 | — | — |
| 2024-09-09 | $44.24 | $643.33 | 20,300 | — | — |
| 2024-09-06 | $43.91 | $638.53 | 26,600 | — | — |
| 2024-09-05 | $44.31 | $644.35 | 25,200 | — | — |
| 2024-09-04 | $44.43 | $646.10 | 36,400 | — | — |
| 2024-09-03 | $44.52 | $647.41 | 46,300 | — | — |
| 2024-08-30 | $44.63 | $649.00 | 239,900 | — | — |
| 2024-08-29 | $44.40 | $645.66 | 31,400 | — | — |
| 2024-08-28 | $44.21 | $642.90 | 16,100 | — | — |
| 2024-08-27 | $44.46 | $646.53 | 7,300 | — | — |
| 2024-08-26 | $44.47 | $646.68 | 9,200 | — | — |
| 2024-08-23 | $44.35 | $644.93 | 10,200 | — | — |
| 2024-08-22 | $44.17 | $642.32 | 6,100 | — | — |
| 2024-08-21 | $44.43 | $646.10 | 8,600 | — | — |
| 2024-08-20 | $44.44 | $646.24 | 6,400 | — | — |
| 2024-08-19 | $44.53 | $647.55 | 11,900 | — | — |
| 2024-08-16 | $43.96 | $639.26 | 19,500 | — | — |
| 2024-08-15 | $43.74 | $636.06 | 48,200 | — | — |
| 2024-08-14 | $43.24 | $628.79 | 25,400 | — | — |
| 2024-08-13 | $43.10 | $626.76 | 50,200 | — | — |
| 2024-08-12 | $42.73 | $621.38 | 22,100 | — | — |
| 2024-08-09 | $42.75 | $621.67 | 29,600 | — | — |
| 2024-08-08 | $43.06 | $626.17 | 15,300 | — | — |
| 2024-08-07 | $42.56 | $618.90 | 21,000 | — | — |
| 2024-08-06 | $42.41 | $616.72 | 39,100 | — | — |
| 2024-08-05 | $41.96 | $610.18 | 65,100 | — | — |
| 2024-08-02 | $42.81 | $622.54 | 271,300 | — | — |
| 2024-08-01 | $43.24 | $628.79 | 12,100 | — | — |
| 2024-07-31 | $43.60 | $634.03 | 30,400 | — | — |
| 2024-07-30 | $43.21 | $628.36 | 27,400 | — | — |
| 2024-07-29 | $43.12 | $627.05 | 52,300 | — | — |
| 2024-07-26 | $43.30 | $629.66 | 112,200 | — | — |
| 2024-07-25 | $43.43 | $631.55 | 31,300 | — | — |
| 2024-07-24 | $43.37 | $630.68 | 34,500 | — | — |
| 2024-07-23 | $44.31 | $644.35 | 16,800 | — | — |
| 2024-07-22 | $44.66 | $649.44 | 23,900 | — | — |
| 2024-07-19 | $44.44 | $646.24 | 5,100 | — | — |
| 2024-07-18 | $44.51 | $647.26 | 8,300 | — | — |
| 2024-07-17 | $44.69 | $649.88 | 13,600 | — | — |
| 2024-07-16 | $44.56 | $647.99 | 18,800 | — | — |
| 2024-07-15 | $44.77 | $651.04 | 14,600 | — | — |
| 2024-07-12 | $44.51 | $647.26 | 11,700 | — | — |
| 2024-07-11 | $44.41 | $645.81 | 8,800 | — | — |
| 2024-07-10 | $44.36 | $645.08 | 17,100 | — | — |
| 2024-07-09 | $44.12 | $641.59 | 10,100 | — | — |
| 2024-07-08 | $44.18 | $642.46 | 13,300 | — | — |
| 2024-07-05 | $44.23 | $643.19 | 24,300 | — | — |
| 2024-07-03 | $44.15 | $642.02 | 5,600 | — | — |
| 2024-07-02 | $43.92 | $638.68 | 11,900 | — | — |
| 2024-07-01 | $43.87 | $637.95 | 11,200 | — | — |
| 2024-06-28 | $44.02 | $640.13 | 17,400 | — | — |
| 2024-06-27 | $43.89 | $638.24 | 14,500 | — | — |
| 2024-06-26 | $43.76 | $636.35 | 21,100 | — | — |
| 2024-06-25 | $43.94 | $638.97 | 15,100 | — | — |
| 2024-06-24 | $43.62 | $634.32 | 9,100 | — | — |
| 2024-06-21 | $43.58 | $633.74 | 7,400 | — | — |
| 2024-06-20 | $43.38 | $630.83 | 18,300 | — | — |
| 2024-06-18 | $43.63 | $634.46 | 17,400 | — | — |
| 2024-06-17 | $43.55 | $633.30 | 16,100 | — | — |
| 2024-06-14 | $43.41 | $631.26 | 8,100 | — | — |
| 2024-06-13 | $43.51 | $629.81 | 15,800 | — | — |
| 2024-06-12 | $43.92 | $635.74 | 13,200 | — | — |
| 2024-06-11 | $43.56 | $630.53 | 28,400 | — | — |
| 2024-06-10 | $43.65 | $631.84 | 19,800 | — | — |
| 2024-06-07 | $43.59 | $630.97 | 27,100 | — | — |
| 2024-06-06 | $43.42 | $628.51 | 13,600 | — | — |
| 2024-06-05 | $43.42 | $628.51 | 11,000 | — | — |
| 2024-06-04 | $42.95 | $621.70 | 25,400 | — | — |
| 2024-06-03 | $43.13 | $624.31 | 23,600 | — | — |
| 2024-05-31 | $42.95 | $621.70 | 14,400 | — | — |
| 2024-05-30 | $42.79 | $619.39 | 33,700 | — | — |
| 2024-05-29 | $42.51 | $615.33 | 15,300 | — | — |
| 2024-05-28 | $42.91 | $621.12 | 14,700 | — | — |
| 2024-05-24 | $43.16 | $624.74 | 18,900 | — | — |
| 2024-05-23 | $42.79 | $619.39 | 27,400 | — | — |
| 2024-05-22 | $43.20 | $625.32 | 25,500 | — | — |
| 2024-05-21 | $43.16 | $624.74 | 51,500 | — | — |
| 2024-05-20 | $43.40 | $628.22 | 35,100 | — | — |
| 2024-05-17 | $42.51 | $615.33 | 41,900 | — | — |
| 2024-05-16 | $42.42 | $614.03 | 24,700 | — | — |
| 2024-05-15 | $42.24 | $611.43 | 24,600 | — | — |
| 2024-05-14 | $41.96 | $607.37 | 19,000 | — | — |
| 2024-05-13 | $41.51 | $600.86 | 21,600 | — | — |
| 2024-05-10 | $41.71 | $603.75 | 6,800 | — | — |
| 2024-05-09 | $41.67 | $603.18 | 23,300 | — | — |
| 2024-05-08 | $41.45 | $599.99 | 13,600 | — | — |
| 2024-05-07 | $41.49 | $600.57 | 15,900 | — | — |
| 2024-05-06 | $41.39 | $599.12 | 15,900 | — | — |
| 2024-05-03 | $41.08 | $594.64 | 11,600 | — | — |
| 2024-05-02 | $40.82 | $590.87 | 20,700 | — | — |
| 2024-05-01 | $40.79 | $590.44 | 24,300 | — | — |
| 2024-04-30 | $40.77 | $590.15 | 18,600 | — | — |
| 2024-04-29 | $41.04 | $594.06 | 26,600 | — | — |
| 2024-04-26 | $41.13 | $595.36 | 35,300 | — | — |
| 2024-04-25 | $40.71 | $589.28 | 13,200 | — | — |
| 2024-04-24 | $40.87 | $591.60 | 15,000 | — | — |
| 2024-04-23 | $40.93 | $592.46 | 14,100 | — | — |
| 2024-04-22 | $40.67 | $588.70 | 22,800 | — | — |
| 2024-04-19 | $40.11 | $580.59 | 31,900 | — | — |
| 2024-04-18 | $40.21 | $582.04 | 33,400 | — | — |
| 2024-04-17 | $40.37 | $584.36 | 29,500 | — | — |
| 2024-04-16 | $40.47 | $585.81 | 14,000 | — | — |
| 2024-04-15 | $40.55 | $586.96 | 26,900 | — | — |
| 2024-04-12 | $40.93 | $592.46 | 36,600 | — | — |
| 2024-04-11 | $41.61 | $602.31 | 26,800 | — | — |
| 2024-04-10 | $41.24 | $596.95 | 58,600 | — | — |
| 2024-04-09 | $41.55 | $601.44 | 31,600 | — | — |
| 2024-04-08 | $41.49 | $600.57 | 19,800 | — | — |
| 2024-04-05 | $41.29 | $597.68 | 37,000 | — | — |
| 2024-04-04 | $41.12 | $595.21 | 70,200 | — | — |
| 2024-04-03 | $41.48 | $600.43 | 26,500 | — | — |
| 2024-04-02 | $41.42 | $599.56 | 24,600 | — | — |
| 2024-04-01 | $41.60 | $602.16 | 41,700 | — | — |
| 2024-03-28 | $41.77 | $604.62 | 30,000 | — | — |
| 2024-03-27 | $41.48 | $600.43 | 64,800 | — | — |
| 2024-03-26 | $41.21 | $596.52 | 46,400 | — | — |
| 2024-03-25 | $41.20 | $596.37 | 72,800 | — | — |
| 2024-03-22 | $41.26 | $597.24 | 168,600 | — | — |
| 2024-03-21 | $40.82 | $590.87 | 17,700 | — | — |
| 2024-03-20 | $40.39 | $584.65 | 26,400 | — | — |
| 2024-03-19 | $40.20 | $581.90 | 18,500 | — | — |
| 2024-03-18 | $40.10 | $580.45 | 21,300 | — | — |
| 2024-03-15 | $39.87 | $577.12 | 56,200 | — | — |
| 2024-03-14 | $39.72 | $574.95 | 36,600 | — | — |
| 2024-03-13 | $40.00 | $579.00 | 22,900 | — | — |
| 2024-03-12 | $39.82 | $576.40 | 28,700 | — | — |
| 2024-03-11 | $39.43 | $570.75 | 13,300 | — | — |
| 2024-03-08 | $39.58 | $572.92 | 25,100 | — | — |
| 2024-03-07 | $39.71 | $574.80 | 20,200 | — | — |
| 2024-03-06 | $39.38 | $570.03 | 33,400 | — | — |
| 2024-03-05 | $39.22 | $567.71 | 33,900 | — | — |
| 2024-03-04 | $39.48 | $571.48 | 43,400 | — | — |
| 2024-03-01 | $39.17 | $566.99 | 55,800 | — | — |
| 2024-02-29 | $38.83 | $562.07 | 21,900 | — | — |
| 2024-02-28 | $38.72 | $560.47 | 20,000 | — | — |
| 2024-02-27 | $38.59 | $558.59 | 10,700 | — | — |
| 2024-02-26 | $38.60 | $558.74 | 30,000 | — | — |
| 2024-02-23 | $38.75 | $560.91 | 15,400 | — | — |
| 2024-02-22 | $38.86 | $562.50 | 9,800 | — | — |
| 2024-02-21 | $38.55 | $558.01 | 15,800 | — | — |
| 2024-02-20 | $38.44 | $556.42 | 23,000 | — | — |
| 2024-02-16 | $38.56 | $558.16 | 27,000 | — | — |
| 2024-02-15 | $38.63 | $559.17 | 31,200 | — | — |
| 2024-02-14 | $38.37 | $555.41 | 30,900 | — | — |
| 2024-02-13 | $38.13 | $551.93 | 32,700 | — | — |
| 2024-02-12 | $38.67 | $559.75 | 39,100 | — | — |
| 2024-02-09 | $38.58 | $558.45 | 53,500 | — | — |
| 2024-02-08 | $38.56 | $558.16 | 21,200 | — | — |
| 2024-02-07 | $38.56 | $558.16 | 66,300 | — | — |
| 2024-02-06 | $38.31 | $554.54 | 25,600 | — | — |
| 2024-02-05 | $38.10 | $551.50 | 33,100 | — | — |
| 2024-02-02 | $38.16 | $552.37 | 35,000 | — | — |
| 2024-02-01 | $37.76 | $546.58 | 59,500 | — | — |
| 2024-01-31 | $37.45 | $542.09 | 98,100 | — | — |
| 2024-01-30 | $37.82 | $547.45 | 80,200 | — | — |
| 2024-01-29 | $38.17 | $552.51 | 61,800 | — | — |
| 2024-01-26 | $37.99 | $549.91 | 31,000 | — | — |
| 2024-01-25 | $37.76 | $546.58 | 28,500 | — | — |
| 2024-01-24 | $37.70 | $545.71 | 56,800 | — | — |
| 2024-01-23 | $37.65 | $544.99 | 59,300 | — | — |
| 2024-01-22 | $37.69 | $545.56 | 22,100 | — | — |
| 2024-01-19 | $37.50 | $542.81 | 28,000 | — | — |
| 2024-01-18 | $37.27 | $539.49 | 57,100 | — | — |
| 2024-01-17 | $37.11 | $537.17 | 49,900 | — | — |
| 2024-01-16 | $37.28 | $539.63 | 48,600 | — | — |
| 2024-01-12 | $37.37 | $540.93 | 48,600 | — | — |
| 2024-01-11 | $37.35 | $540.64 | 30,400 | — | — |
| 2024-01-10 | $37.32 | $540.21 | 26,500 | — | — |
| 2024-01-09 | $37.30 | $539.92 | 39,300 | — | — |
| 2024-01-08 | $37.39 | $541.22 | 183,900 | — | — |
| 2024-01-05 | $37.38 | $541.08 | 51,600 | — | — |
| 2024-01-04 | $37.32 | $540.21 | 10,300 | — | — |
| 2024-01-03 | $37.33 | $540.35 | 57,400 | — | — |
| 2024-01-02 | $37.69 | $545.56 | 35,700 | — | — |