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 | $49.60 | $110.39 | 716,700 | — | — |
| 2024-12-30 | $49.22 | $109.54 | 945,000 | — | — |
| 2024-12-27 | $50.11 | $111.52 | 608,700 | — | — |
| 2024-12-26 | $51.07 | $113.66 | 683,700 | — | — |
| 2024-12-24 | $50.50 | $112.39 | 353,100 | — | — |
| 2024-12-23 | $49.78 | $110.79 | 811,200 | — | — |
| 2024-12-20 | $50.27 | $111.88 | 3,166,200 | — | — |
| 2024-12-19 | $49.53 | $110.23 | 1,497,100 | — | — |
| 2024-12-18 | $51.24 | $114.04 | 1,586,400 | — | — |
| 2024-12-17 | $54.16 | $120.54 | 1,287,300 | — | — |
| 2024-12-16 | $56.28 | $125.26 | 974,900 | — | — |
| 2024-12-13 | $57.21 | $127.32 | 1,334,800 | — | — |
| 2024-12-12 | $58.61 | $130.44 | 1,119,800 | — | — |
| 2024-12-11 | $61.60 | $137.10 | 931,500 | — | — |
| 2024-12-10 | $61.75 | $137.43 | 801,000 | — | — |
| 2024-12-09 | $62.26 | $138.56 | 745,000 | — | — |
| 2024-12-06 | $61.37 | $136.58 | 685,500 | — | — |
| 2024-12-05 | $61.71 | $137.34 | 511,600 | — | — |
| 2024-12-04 | $62.18 | $138.39 | 555,200 | — | — |
| 2024-12-03 | $63.16 | $140.57 | 728,200 | — | — |
| 2024-12-02 | $63.32 | $140.92 | 772,000 | — | — |
| 2024-11-29 | $61.69 | $137.30 | 369,900 | — | — |
| 2024-11-27 | $61.37 | $136.58 | 523,400 | — | — |
| 2024-11-26 | $62.15 | $138.32 | 680,900 | — | — |
| 2024-11-25 | $62.31 | $138.68 | 902,900 | — | — |
| 2024-11-22 | $61.22 | $136.25 | 575,600 | — | — |
| 2024-11-21 | $60.44 | $134.51 | 454,200 | — | — |
| 2024-11-20 | $59.72 | $132.91 | 496,500 | — | — |
| 2024-11-19 | $59.44 | $132.29 | 850,400 | — | — |
| 2024-11-18 | $59.64 | $132.73 | 608,100 | — | — |
| 2024-11-15 | $59.35 | $132.09 | 771,800 | — | — |
| 2024-11-14 | $59.43 | $132.27 | 834,800 | — | — |
| 2024-11-13 | $60.63 | $134.94 | 727,900 | — | — |
| 2024-11-12 | $61.41 | $136.67 | 874,400 | — | — |
| 2024-11-11 | $62.65 | $139.43 | 1,135,600 | — | — |
| 2024-11-08 | $62.24 | $138.52 | 1,234,600 | — | — |
| 2024-11-07 | $61.05 | $135.87 | 1,241,500 | — | — |
| 2024-11-06 | $62.81 | $139.79 | 2,043,300 | — | — |
| 2024-11-05 | $55.23 | $122.92 | 776,000 | — | — |
| 2024-11-04 | $53.96 | $120.09 | 638,600 | — | — |
| 2024-11-01 | $54.43 | $121.14 | 966,000 | — | — |
| 2024-10-31 | $53.80 | $119.74 | 895,000 | — | — |
| 2024-10-30 | $54.39 | $120.65 | 828,000 | — | — |
| 2024-10-29 | $54.78 | $121.51 | 941,800 | — | — |
| 2024-10-28 | $54.31 | $120.47 | 725,900 | — | — |
| 2024-10-25 | $51.97 | $115.28 | 605,800 | — | — |
| 2024-10-24 | $51.86 | $115.04 | 925,200 | — | — |
| 2024-10-23 | $51.26 | $113.71 | 1,055,700 | — | — |
| 2024-10-22 | $53.47 | $118.61 | 901,800 | — | — |
| 2024-10-21 | $55.10 | $122.22 | 1,058,100 | — | — |
| 2024-10-18 | $56.11 | $124.46 | 1,066,900 | — | — |
| 2024-10-17 | $56.41 | $125.13 | 1,977,600 | — | — |
| 2024-10-16 | $53.67 | $119.05 | 1,077,700 | — | — |
| 2024-10-15 | $53.08 | $117.74 | 689,000 | — | — |
| 2024-10-14 | $54.01 | $119.81 | 692,900 | — | — |
| 2024-10-11 | $53.52 | $118.72 | 677,600 | — | — |
| 2024-10-10 | $52.98 | $117.52 | 761,300 | — | — |
| 2024-10-09 | $52.59 | $116.66 | 892,500 | — | — |
| 2024-10-08 | $52.60 | $116.68 | 576,700 | — | — |
| 2024-10-07 | $53.27 | $118.16 | 1,050,300 | — | — |
| 2024-10-04 | $53.35 | $118.34 | 664,700 | — | — |
| 2024-10-03 | $52.65 | $116.79 | 640,500 | — | — |
| 2024-10-02 | $53.19 | $117.99 | 980,400 | — | — |
| 2024-10-01 | $54.56 | $121.03 | 634,100 | — | — |
| 2024-09-30 | $54.96 | $121.91 | 786,600 | — | — |
| 2024-09-27 | $55.00 | $122.00 | 678,000 | — | — |
| 2024-09-26 | $54.88 | $121.74 | 854,600 | — | — |
| 2024-09-25 | $53.55 | $118.78 | 650,000 | — | — |
| 2024-09-24 | $54.52 | $120.94 | 856,000 | — | — |
| 2024-09-23 | $53.66 | $119.03 | 672,000 | — | — |
| 2024-09-20 | $53.27 | $118.16 | 2,135,100 | — | — |
| 2024-09-19 | $54.48 | $120.85 | 838,700 | — | — |
| 2024-09-18 | $51.89 | $115.10 | 606,300 | — | — |
| 2024-09-17 | $51.47 | $114.17 | 901,500 | — | — |
| 2024-09-16 | $51.43 | $114.08 | 677,600 | — | — |
| 2024-09-13 | $51.19 | $113.55 | 719,000 | — | — |
| 2024-09-12 | $49.65 | $110.13 | 617,000 | — | — |
| 2024-09-11 | $48.67 | $107.96 | 928,300 | — | — |
| 2024-09-10 | $49.14 | $109.00 | 711,700 | — | — |
| 2024-09-09 | $49.31 | $109.38 | 668,700 | — | — |
| 2024-09-06 | $49.81 | $110.49 | 682,000 | — | — |
| 2024-09-05 | $50.04 | $111.00 | 654,000 | — | — |
| 2024-09-04 | $50.72 | $112.51 | 600,700 | — | — |
| 2024-09-03 | $50.94 | $113.00 | 1,024,100 | — | — |
| 2024-08-30 | $53.59 | $118.87 | 839,200 | — | — |
| 2024-08-29 | $53.33 | $118.30 | 664,500 | — | — |
| 2024-08-28 | $52.85 | $117.23 | 932,800 | — | — |
| 2024-08-27 | $53.74 | $119.21 | 570,100 | — | — |
| 2024-08-26 | $54.19 | $120.20 | 499,300 | — | — |
| 2024-08-23 | $54.23 | $120.29 | 706,600 | — | — |
| 2024-08-22 | $52.89 | $117.32 | 942,500 | — | — |
| 2024-08-21 | $53.90 | $119.56 | 894,600 | — | — |
| 2024-08-20 | $53.69 | $119.10 | 424,900 | — | — |
| 2024-08-19 | $53.97 | $119.72 | 489,300 | — | — |
| 2024-08-16 | $54.38 | $120.63 | 431,600 | — | — |
| 2024-08-15 | $54.11 | $120.03 | 462,700 | — | — |
| 2024-08-14 | $53.25 | $118.12 | 573,700 | — | — |
| 2024-08-13 | $53.56 | $118.81 | 416,600 | — | — |
| 2024-08-12 | $52.69 | $116.88 | 518,500 | — | — |
| 2024-08-09 | $53.53 | $118.74 | 400,500 | — | — |
| 2024-08-08 | $53.12 | $117.83 | 578,400 | — | — |
| 2024-08-07 | $52.37 | $116.17 | 853,400 | — | — |
| 2024-08-06 | $53.29 | $118.21 | 632,900 | — | — |
| 2024-08-05 | $52.86 | $117.25 | 884,700 | — | — |
| 2024-08-02 | $54.71 | $121.36 | 752,100 | — | — |
| 2024-08-01 | $57.63 | $127.84 | 987,400 | — | — |
| 2024-07-31 | $60.10 | $133.31 | 721,400 | — | — |
| 2024-07-30 | $59.59 | $132.18 | 561,600 | — | — |
| 2024-07-29 | $60.01 | $133.11 | 600,600 | — | — |
| 2024-07-26 | $60.35 | $133.87 | 912,100 | — | — |
| 2024-07-25 | $59.05 | $130.98 | 1,135,400 | — | — |
| 2024-07-24 | $56.86 | $126.13 | 767,300 | — | — |
| 2024-07-23 | $58.23 | $129.17 | 676,100 | — | — |
| 2024-07-22 | $57.91 | $128.46 | 598,300 | — | — |
| 2024-07-19 | $57.60 | $127.77 | 861,600 | — | — |
| 2024-07-18 | $58.09 | $128.86 | 661,700 | — | — |
| 2024-07-17 | $58.37 | $129.48 | 980,700 | — | — |
| 2024-07-16 | $58.33 | $129.39 | 1,150,400 | — | — |
| 2024-07-15 | $56.67 | $125.71 | 868,000 | — | — |
| 2024-07-12 | $55.50 | $123.11 | 619,800 | — | — |
| 2024-07-11 | $54.74 | $121.42 | 784,300 | — | — |
| 2024-07-10 | $52.59 | $116.66 | 630,700 | — | — |
| 2024-07-09 | $51.77 | $114.84 | 781,500 | — | — |
| 2024-07-08 | $52.42 | $116.28 | 562,000 | — | — |
| 2024-07-05 | $52.64 | $116.77 | 707,100 | — | — |
| 2024-07-03 | $52.99 | $117.54 | 409,300 | — | — |
| 2024-07-02 | $52.96 | $117.48 | 726,400 | — | — |
| 2024-07-01 | $53.52 | $118.72 | 691,600 | — | — |
| 2024-06-28 | $54.99 | $121.58 | 1,751,900 | — | — |
| 2024-06-27 | $53.49 | $118.26 | 785,600 | — | — |
| 2024-06-26 | $53.79 | $118.93 | 943,900 | — | — |
| 2024-06-25 | $53.69 | $118.71 | 794,600 | — | — |
| 2024-06-24 | $54.68 | $120.89 | 1,128,100 | — | — |
| 2024-06-21 | $54.42 | $120.32 | 2,514,200 | — | — |
| 2024-06-20 | $52.67 | $116.45 | 1,633,500 | — | — |
| 2024-06-18 | $50.74 | $112.18 | 855,800 | — | — |
| 2024-06-17 | $50.87 | $112.47 | 929,500 | — | — |
| 2024-06-14 | $50.38 | $111.39 | 738,700 | — | — |
| 2024-06-13 | $51.17 | $113.13 | 625,000 | — | — |
| 2024-06-12 | $51.29 | $113.40 | 641,400 | — | — |
| 2024-06-11 | $51.47 | $113.80 | 803,700 | — | — |
| 2024-06-10 | $52.13 | $115.26 | 1,219,600 | — | — |
| 2024-06-07 | $52.38 | $115.81 | 657,400 | — | — |
| 2024-06-06 | $53.46 | $118.20 | 617,500 | — | — |
| 2024-06-05 | $53.32 | $117.89 | 575,300 | — | — |
| 2024-06-04 | $52.99 | $117.16 | 936,900 | — | — |
| 2024-06-03 | $55.10 | $121.82 | 807,100 | — | — |
| 2024-05-31 | $56.32 | $124.52 | 918,500 | — | — |
| 2024-05-30 | $55.34 | $122.35 | 744,800 | — | — |
| 2024-05-29 | $54.42 | $120.32 | 431,100 | — | — |
| 2024-05-28 | $55.41 | $122.51 | 657,200 | — | — |
| 2024-05-24 | $55.84 | $123.46 | 376,700 | — | — |
| 2024-05-23 | $55.82 | $123.41 | 816,800 | — | — |
| 2024-05-22 | $56.15 | $124.14 | 530,200 | — | — |
| 2024-05-21 | $56.38 | $124.65 | 732,700 | — | — |
| 2024-05-20 | $56.77 | $125.52 | 1,102,900 | — | — |
| 2024-05-17 | $57.60 | $127.35 | 420,900 | — | — |
| 2024-05-16 | $57.87 | $127.95 | 399,500 | — | — |
| 2024-05-15 | $58.38 | $129.07 | 695,800 | — | — |
| 2024-05-14 | $57.68 | $127.53 | 466,900 | — | — |
| 2024-05-13 | $57.37 | $126.84 | 435,800 | — | — |
| 2024-05-10 | $57.29 | $126.66 | 473,100 | — | — |
| 2024-05-09 | $57.55 | $127.24 | 635,000 | — | — |
| 2024-05-08 | $56.22 | $124.30 | 433,600 | — | — |
| 2024-05-07 | $56.27 | $124.41 | 631,900 | — | — |
| 2024-05-06 | $55.79 | $123.35 | 649,000 | — | — |
| 2024-05-03 | $55.90 | $123.59 | 858,000 | — | — |
| 2024-05-02 | $56.46 | $124.83 | 1,135,800 | — | — |
| 2024-05-01 | $54.19 | $119.81 | 815,400 | — | — |
| 2024-04-30 | $53.74 | $118.82 | 967,300 | — | — |
| 2024-04-29 | $54.87 | $121.31 | 649,600 | — | — |
| 2024-04-26 | $53.48 | $118.24 | 530,900 | — | — |
| 2024-04-25 | $53.71 | $118.75 | 763,100 | — | — |
| 2024-04-24 | $53.70 | $118.73 | 687,800 | — | — |
| 2024-04-23 | $54.45 | $120.39 | 849,800 | — | — |
| 2024-04-22 | $55.10 | $121.82 | 494,000 | — | — |
| 2024-04-19 | $55.21 | $122.07 | 599,900 | — | — |
| 2024-04-18 | $55.28 | $122.22 | 720,300 | — | — |
| 2024-04-17 | $55.87 | $123.53 | 1,019,700 | — | — |
| 2024-04-16 | $55.23 | $122.11 | 507,200 | — | — |
| 2024-04-15 | $55.76 | $123.28 | 662,900 | — | — |
| 2024-04-12 | $55.20 | $122.04 | 644,000 | — | — |
| 2024-04-11 | $56.56 | $125.05 | 628,500 | — | — |
| 2024-04-10 | $57.22 | $126.51 | 705,300 | — | — |
| 2024-04-09 | $58.25 | $128.79 | 877,600 | — | — |
| 2024-04-08 | $57.82 | $127.84 | 666,400 | — | — |
| 2024-04-05 | $57.88 | $127.97 | 492,300 | — | — |
| 2024-04-04 | $57.42 | $126.95 | 1,045,300 | — | — |
| 2024-04-03 | $57.99 | $128.21 | 894,600 | — | — |
| 2024-04-02 | $58.34 | $128.99 | 891,100 | — | — |
| 2024-04-01 | $58.74 | $129.87 | 839,300 | — | — |
| 2024-03-28 | $58.77 | $129.94 | 1,095,600 | — | — |
| 2024-03-27 | $58.28 | $128.46 | 788,100 | — | — |
| 2024-03-26 | $57.30 | $126.30 | 976,300 | — | — |
| 2024-03-25 | $58.35 | $128.61 | 910,500 | — | — |
| 2024-03-22 | $57.87 | $127.55 | 1,534,200 | — | — |
| 2024-03-21 | $59.00 | $130.04 | 3,008,000 | — | — |
| 2024-03-20 | $56.01 | $123.45 | 1,483,300 | — | — |
| 2024-03-19 | $54.50 | $120.12 | 748,800 | — | — |
| 2024-03-18 | $53.80 | $118.58 | 855,800 | — | — |
| 2024-03-15 | $53.93 | $118.87 | 2,417,500 | — | — |
| 2024-03-14 | $53.19 | $117.24 | 994,600 | — | — |
| 2024-03-13 | $52.73 | $116.22 | 648,300 | — | — |
| 2024-03-12 | $52.83 | $116.44 | 687,400 | — | — |
| 2024-03-11 | $52.48 | $115.67 | 1,018,100 | — | — |
| 2024-03-08 | $54.10 | $119.24 | 827,800 | — | — |
| 2024-03-07 | $53.65 | $118.25 | 706,200 | — | — |
| 2024-03-06 | $52.64 | $116.02 | 951,700 | — | — |
| 2024-03-05 | $53.07 | $116.97 | 776,000 | — | — |
| 2024-03-04 | $53.05 | $116.93 | 791,300 | — | — |
| 2024-03-01 | $53.60 | $118.14 | 1,043,100 | — | — |
| 2024-02-29 | $54.00 | $119.02 | 638,300 | — | — |
| 2024-02-28 | $54.19 | $119.44 | 462,100 | — | — |
| 2024-02-27 | $54.57 | $120.28 | 452,100 | — | — |
| 2024-02-26 | $54.80 | $120.79 | 435,000 | — | — |
| 2024-02-23 | $54.69 | $120.54 | 680,000 | — | — |
| 2024-02-22 | $53.87 | $118.74 | 870,000 | — | — |
| 2024-02-21 | $53.66 | $118.27 | 847,700 | — | — |
| 2024-02-20 | $54.83 | $120.85 | 733,000 | — | — |
| 2024-02-16 | $55.03 | $121.29 | 790,800 | — | — |
| 2024-02-15 | $55.13 | $121.51 | 805,500 | — | — |
| 2024-02-14 | $53.38 | $117.66 | 972,500 | — | — |
| 2024-02-13 | $52.40 | $115.50 | 823,000 | — | — |
| 2024-02-12 | $54.18 | $119.42 | 733,700 | — | — |
| 2024-02-09 | $54.11 | $119.26 | 813,000 | — | — |
| 2024-02-08 | $53.80 | $118.58 | 1,098,200 | — | — |
| 2024-02-07 | $53.10 | $117.04 | 1,385,300 | — | — |
| 2024-02-06 | $50.95 | $112.30 | 655,800 | — | — |
| 2024-02-05 | $50.25 | $110.76 | 894,500 | — | — |
| 2024-02-02 | $51.06 | $112.54 | 1,040,100 | — | — |
| 2024-02-01 | $51.87 | $114.33 | 1,013,100 | — | — |
| 2024-01-31 | $52.22 | $115.10 | 958,000 | — | — |
| 2024-01-30 | $52.92 | $116.64 | 926,500 | — | — |
| 2024-01-29 | $52.28 | $115.23 | 698,900 | — | — |
| 2024-01-26 | $51.75 | $114.06 | 957,200 | — | — |
| 2024-01-25 | $51.84 | $114.26 | 1,065,900 | — | — |
| 2024-01-24 | $51.80 | $114.17 | 2,471,600 | — | — |
| 2024-01-23 | $51.19 | $112.83 | 1,995,700 | — | — |
| 2024-01-22 | $50.76 | $111.88 | 1,090,200 | — | — |
| 2024-01-19 | $49.90 | $109.99 | 1,200,500 | — | — |
| 2024-01-18 | $50.20 | $110.65 | 1,172,600 | — | — |
| 2024-01-17 | $50.13 | $110.49 | 950,300 | — | — |
| 2024-01-16 | $49.76 | $109.32 | 1,246,400 | — | — |
| 2024-01-12 | $50.08 | $110.03 | 778,200 | — | — |
| 2024-01-11 | $50.77 | $111.54 | 1,521,500 | — | — |
| 2024-01-10 | $49.38 | $108.49 | 1,601,500 | — | — |
| 2024-01-09 | $49.34 | $108.40 | 1,507,900 | — | — |
| 2024-01-08 | $51.83 | $113.87 | 2,046,400 | — | — |
| 2024-01-05 | $48.22 | $105.94 | 1,240,800 | — | — |
| 2024-01-04 | $48.29 | $106.09 | 1,050,300 | — | — |
| 2024-01-03 | $48.93 | $107.50 | 1,087,100 | — | — |
| 2024-01-02 | $50.18 | $110.25 | 687,200 | — | — |