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 | $35.17 | $52.90 | 14,623,555 | — | — |
| 2024-12-30 | $35.04 | $52.70 | 25,318,096 | — | — |
| 2024-12-27 | $35.55 | $53.47 | 16,425,611 | — | — |
| 2024-12-26 | $35.85 | $53.92 | 11,549,742 | — | — |
| 2024-12-24 | $35.99 | $54.13 | 7,995,138 | — | — |
| 2024-12-23 | $35.60 | $53.54 | 17,799,054 | — | — |
| 2024-12-20 | $35.82 | $53.87 | 64,062,787 | — | — |
| 2024-12-19 | $35.05 | $52.72 | 24,163,816 | — | — |
| 2024-12-18 | $35.48 | $53.37 | 24,161,788 | — | — |
| 2024-12-17 | $36.36 | $54.69 | 20,479,038 | — | — |
| 2024-12-16 | $36.42 | $54.78 | 21,535,048 | — | — |
| 2024-12-13 | $37.41 | $56.27 | 19,240,784 | — | — |
| 2024-12-12 | $37.71 | $56.72 | 23,970,689 | — | — |
| 2024-12-11 | $37.22 | $55.97 | 25,525,734 | — | — |
| 2024-12-10 | $37.05 | $55.72 | 30,599,533 | — | — |
| 2024-12-09 | $36.60 | $55.04 | 48,285,911 | — | — |
| 2024-12-06 | $40.44 | $60.82 | 16,654,376 | — | — |
| 2024-12-05 | $40.10 | $60.32 | 14,527,205 | — | — |
| 2024-12-04 | $39.88 | $59.98 | 15,600,607 | — | — |
| 2024-12-03 | $40.17 | $60.41 | 15,313,797 | — | — |
| 2024-12-02 | $40.57 | $61.02 | 17,342,378 | — | — |
| 2024-11-29 | $40.48 | $60.88 | 10,197,319 | — | — |
| 2024-11-27 | $39.89 | $59.99 | 17,323,599 | — | — |
| 2024-11-26 | $39.96 | $60.10 | 19,624,904 | — | — |
| 2024-11-25 | $40.49 | $60.89 | 25,102,242 | — | — |
| 2024-11-22 | $40.74 | $61.27 | 11,349,999 | — | — |
| 2024-11-21 | $40.77 | $61.32 | 16,695,562 | — | — |
| 2024-11-20 | $40.29 | $60.60 | 22,480,196 | — | — |
| 2024-11-19 | $39.66 | $59.65 | 31,241,013 | — | — |
| 2024-11-18 | $40.30 | $60.61 | 20,380,660 | — | — |
| 2024-11-15 | $40.19 | $60.44 | 19,494,837 | — | — |
| 2024-11-14 | $40.75 | $61.29 | 21,530,780 | — | — |
| 2024-11-13 | $41.15 | $61.89 | 12,369,731 | — | — |
| 2024-11-12 | $41.27 | $62.08 | 14,310,497 | — | — |
| 2024-11-11 | $41.42 | $62.30 | 11,831,536 | — | — |
| 2024-11-08 | $41.15 | $61.89 | 24,562,020 | — | — |
| 2024-11-07 | $41.42 | $62.29 | 18,300,757 | — | — |
| 2024-11-06 | $42.31 | $63.63 | 33,154,358 | — | — |
| 2024-11-05 | $39.89 | $59.99 | 17,907,674 | — | — |
| 2024-11-04 | $39.86 | $59.95 | 23,210,238 | — | — |
| 2024-11-01 | $40.82 | $61.40 | 26,758,760 | — | — |
| 2024-10-31 | $40.93 | $61.56 | 37,556,693 | — | — |
| 2024-10-30 | $39.59 | $59.54 | 29,374,937 | — | — |
| 2024-10-29 | $39.43 | $59.30 | 22,504,631 | — | — |
| 2024-10-28 | $39.21 | $58.98 | 20,339,688 | — | — |
| 2024-10-25 | $39.04 | $58.72 | 20,660,534 | — | — |
| 2024-10-24 | $39.03 | $58.71 | 17,672,508 | — | — |
| 2024-10-23 | $38.94 | $58.57 | 17,511,284 | — | — |
| 2024-10-22 | $38.94 | $58.57 | 19,840,545 | — | — |
| 2024-10-21 | $37.99 | $57.13 | 17,427,845 | — | — |
| 2024-10-18 | $39.30 | $59.10 | 15,138,809 | — | — |
| 2024-10-17 | $39.58 | $59.53 | 17,379,403 | — | — |
| 2024-10-16 | $39.60 | $59.55 | 12,556,456 | — | — |
| 2024-10-15 | $39.47 | $59.36 | 15,836,094 | — | — |
| 2024-10-14 | $39.33 | $59.16 | 12,933,107 | — | — |
| 2024-10-11 | $38.67 | $58.16 | 11,147,803 | — | — |
| 2024-10-10 | $38.52 | $57.93 | 12,778,179 | — | — |
| 2024-10-09 | $38.80 | $58.36 | 12,159,959 | — | — |
| 2024-10-08 | $38.38 | $57.72 | 19,391,125 | — | — |
| 2024-10-07 | $38.01 | $57.17 | 18,206,328 | — | — |
| 2024-10-04 | $38.60 | $58.06 | 14,614,592 | — | — |
| 2024-10-03 | $38.25 | $57.53 | 11,158,259 | — | — |
| 2024-10-02 | $38.71 | $58.22 | 11,869,735 | — | — |
| 2024-10-01 | $39.08 | $58.34 | 19,447,462 | — | — |
| 2024-09-30 | $39.15 | $58.44 | 23,877,753 | — | — |
| 2024-09-27 | $39.03 | $58.26 | 18,663,110 | — | — |
| 2024-09-26 | $38.44 | $57.39 | 20,610,919 | — | — |
| 2024-09-25 | $38.04 | $56.79 | 25,666,578 | — | — |
| 2024-09-24 | $38.75 | $57.85 | 25,816,599 | — | — |
| 2024-09-23 | $38.17 | $56.99 | 23,449,779 | — | — |
| 2024-09-20 | $37.59 | $56.12 | 63,664,049 | — | — |
| 2024-09-19 | $37.74 | $56.34 | 17,997,516 | — | — |
| 2024-09-18 | $37.32 | $55.71 | 18,436,800 | — | — |
| 2024-09-17 | $36.81 | $54.96 | 13,991,784 | — | — |
| 2024-09-16 | $36.89 | $55.07 | 17,851,870 | — | — |
| 2024-09-13 | $37.07 | $55.33 | 13,978,234 | — | — |
| 2024-09-12 | $36.84 | $55.00 | 18,198,325 | — | — |
| 2024-09-11 | $36.25 | $54.12 | 18,014,588 | — | — |
| 2024-09-10 | $36.68 | $54.76 | 14,673,811 | — | — |
| 2024-09-09 | $37.23 | $55.57 | 14,501,384 | — | — |
| 2024-09-06 | $37.12 | $55.42 | 19,791,996 | — | — |
| 2024-09-05 | $37.30 | $55.68 | 20,308,958 | — | — |
| 2024-09-04 | $36.24 | $54.10 | 26,178,525 | — | — |
| 2024-09-03 | $37.02 | $55.26 | 19,580,517 | — | — |
| 2024-08-30 | $37.09 | $55.36 | 27,608,518 | — | — |
| 2024-08-29 | $36.98 | $55.21 | 24,142,369 | — | — |
| 2024-08-28 | $37.42 | $55.87 | 11,971,313 | — | — |
| 2024-08-27 | $37.71 | $56.30 | 13,943,129 | — | — |
| 2024-08-26 | $37.72 | $56.31 | 11,867,601 | — | — |
| 2024-08-23 | $37.32 | $55.71 | 12,464,907 | — | — |
| 2024-08-22 | $36.94 | $55.14 | 9,883,728 | — | — |
| 2024-08-21 | $37.43 | $55.88 | 13,602,223 | — | — |
| 2024-08-20 | $37.52 | $56.01 | 14,460,731 | — | — |
| 2024-08-19 | $37.73 | $56.33 | 14,170,507 | — | — |
| 2024-08-16 | $37.13 | $55.43 | 15,119,603 | — | — |
| 2024-08-15 | $37.04 | $55.29 | 18,449,497 | — | — |
| 2024-08-14 | $36.56 | $54.58 | 19,143,687 | — | — |
| 2024-08-13 | $36.66 | $54.73 | 14,962,114 | — | — |
| 2024-08-12 | $36.11 | $53.91 | 13,027,430 | — | — |
| 2024-08-09 | $36.63 | $54.68 | 14,937,467 | — | — |
| 2024-08-08 | $36.88 | $55.05 | 14,583,863 | — | — |
| 2024-08-07 | $36.09 | $53.88 | 17,866,061 | — | — |
| 2024-08-06 | $36.48 | $54.45 | 16,916,005 | — | — |
| 2024-08-05 | $36.72 | $54.82 | 22,823,984 | — | — |
| 2024-08-02 | $37.39 | $55.82 | 27,690,464 | — | — |
| 2024-08-01 | $37.73 | $56.33 | 23,257,399 | — | — |
| 2024-07-31 | $38.68 | $57.74 | 26,539,704 | — | — |
| 2024-07-30 | $38.25 | $57.10 | 26,916,249 | — | — |
| 2024-07-29 | $38.13 | $56.92 | 23,469,625 | — | — |
| 2024-07-26 | $37.20 | $55.53 | 26,209,681 | — | — |
| 2024-07-25 | $35.84 | $53.50 | 19,617,115 | — | — |
| 2024-07-24 | $35.70 | $53.29 | 25,018,909 | — | — |
| 2024-07-23 | $36.09 | $53.88 | 32,839,593 | — | — |
| 2024-07-22 | $37.05 | $55.31 | 24,768,698 | — | — |
| 2024-07-19 | $37.56 | $56.08 | 20,598,648 | — | — |
| 2024-07-18 | $37.62 | $56.16 | 18,947,679 | — | — |
| 2024-07-17 | $38.04 | $56.79 | 33,812,910 | — | — |
| 2024-07-16 | $37.12 | $55.42 | 19,783,460 | — | — |
| 2024-07-15 | $36.49 | $54.48 | 20,292,526 | — | — |
| 2024-07-12 | $35.89 | $53.57 | 17,870,756 | — | — |
| 2024-07-11 | $35.38 | $52.82 | 19,878,210 | — | — |
| 2024-07-10 | $35.08 | $52.37 | 20,513,502 | — | — |
| 2024-07-09 | $35.15 | $52.48 | 19,947,885 | — | — |
| 2024-07-08 | $34.99 | $52.23 | 18,798,086 | — | — |
| 2024-07-05 | $35.48 | $52.97 | 12,987,737 | — | — |
| 2024-07-03 | $35.66 | $53.24 | 8,171,086 | — | — |
| 2024-07-02 | $35.76 | $52.96 | 16,760,223 | — | — |
| 2024-07-01 | $35.77 | $52.97 | 18,038,382 | — | — |
| 2024-06-28 | $36.70 | $54.34 | 40,854,256 | — | — |
| 2024-06-27 | $35.88 | $53.12 | 13,949,104 | — | — |
| 2024-06-26 | $35.82 | $53.04 | 25,139,160 | — | — |
| 2024-06-25 | $35.99 | $53.29 | 19,688,818 | — | — |
| 2024-06-24 | $36.06 | $53.40 | 20,736,398 | — | — |
| 2024-06-21 | $36.06 | $53.40 | 52,256,112 | — | — |
| 2024-06-20 | $35.47 | $52.53 | 22,623,921 | — | — |
| 2024-06-18 | $34.58 | $51.21 | 23,948,708 | — | — |
| 2024-06-17 | $34.97 | $51.78 | 33,189,569 | — | — |
| 2024-06-14 | $35.09 | $51.96 | 13,542,898 | — | — |
| 2024-06-13 | $35.22 | $52.15 | 19,755,292 | — | — |
| 2024-06-12 | $35.45 | $52.50 | 20,169,181 | — | — |
| 2024-06-11 | $35.91 | $53.18 | 17,584,160 | — | — |
| 2024-06-10 | $36.35 | $53.83 | 14,060,179 | — | — |
| 2024-06-07 | $36.51 | $54.07 | 17,124,603 | — | — |
| 2024-06-06 | $36.62 | $54.22 | 21,698,832 | — | — |
| 2024-06-05 | $36.68 | $54.32 | 13,482,079 | — | — |
| 2024-06-04 | $37.08 | $54.90 | 15,557,820 | — | — |
| 2024-06-03 | $37.09 | $54.93 | 16,700,044 | — | — |
| 2024-05-31 | $37.52 | $55.55 | 28,850,933 | — | — |
| 2024-05-30 | $36.43 | $53.94 | 19,478,298 | — | — |
| 2024-05-29 | $35.56 | $52.65 | 30,445,245 | — | — |
| 2024-05-28 | $36.12 | $53.48 | 18,071,992 | — | — |
| 2024-05-24 | $36.12 | $53.48 | 15,338,872 | — | — |
| 2024-05-23 | $36.25 | $53.68 | 17,159,281 | — | — |
| 2024-05-22 | $36.45 | $53.97 | 18,944,798 | — | — |
| 2024-05-21 | $36.75 | $54.41 | 14,374,624 | — | — |
| 2024-05-20 | $36.75 | $54.41 | 13,373,138 | — | — |
| 2024-05-17 | $36.80 | $54.50 | 14,653,538 | — | — |
| 2024-05-16 | $36.90 | $54.64 | 16,713,275 | — | — |
| 2024-05-15 | $36.79 | $54.47 | 20,089,583 | — | — |
| 2024-05-14 | $37.21 | $55.09 | 17,175,179 | — | — |
| 2024-05-13 | $37.21 | $55.09 | 19,638,562 | — | — |
| 2024-05-10 | $36.84 | $54.55 | 16,247,636 | — | — |
| 2024-05-09 | $36.12 | $53.48 | 25,173,944 | — | — |
| 2024-05-08 | $36.60 | $54.19 | 23,894,718 | — | — |
| 2024-05-07 | $36.07 | $53.41 | 32,621,818 | — | — |
| 2024-05-06 | $36.07 | $53.41 | 34,321,549 | — | — |
| 2024-05-03 | $36.26 | $53.69 | 23,771,373 | — | — |
| 2024-05-02 | $35.95 | $53.23 | 18,104,536 | — | — |
| 2024-05-01 | $35.80 | $53.01 | 21,059,379 | — | — |
| 2024-04-30 | $35.72 | $52.89 | 21,560,549 | — | — |
| 2024-04-29 | $36.41 | $53.91 | 15,933,511 | — | — |
| 2024-04-26 | $36.15 | $53.53 | 31,778,674 | — | — |
| 2024-04-25 | $35.49 | $52.55 | 40,370,372 | — | — |
| 2024-04-24 | $37.69 | $55.80 | 20,893,140 | — | — |
| 2024-04-23 | $37.83 | $56.01 | 16,351,668 | — | — |
| 2024-04-22 | $38.02 | $56.30 | 26,295,895 | — | — |
| 2024-04-19 | $37.71 | $55.84 | 25,850,743 | — | — |
| 2024-04-18 | $37.13 | $54.98 | 16,735,575 | — | — |
| 2024-04-17 | $36.54 | $54.11 | 21,820,257 | — | — |
| 2024-04-16 | $36.66 | $54.29 | 20,195,322 | — | — |
| 2024-04-15 | $36.95 | $54.72 | 22,720,271 | — | — |
| 2024-04-12 | $36.90 | $54.64 | 24,992,981 | — | — |
| 2024-04-11 | $37.62 | $55.70 | 26,205,840 | — | — |
| 2024-04-10 | $37.23 | $55.12 | 23,867,083 | — | — |
| 2024-04-09 | $37.63 | $55.72 | 34,832,535 | — | — |
| 2024-04-08 | $38.15 | $56.49 | 29,999,665 | — | — |
| 2024-04-05 | $38.33 | $56.76 | 24,362,811 | — | — |
| 2024-04-04 | $38.53 | $57.05 | 26,096,793 | — | — |
| 2024-04-03 | $38.92 | $57.63 | 20,079,553 | — | — |
| 2024-04-02 | $39.18 | $58.02 | 17,927,201 | — | — |
| 2024-04-01 | $39.63 | $58.24 | 19,529,941 | — | — |
| 2024-03-28 | $40.63 | $59.72 | 22,574,732 | — | — |
| 2024-03-27 | $40.37 | $59.33 | 15,051,742 | — | — |
| 2024-03-26 | $39.81 | $58.52 | 20,592,353 | — | — |
| 2024-03-25 | $39.96 | $58.74 | 19,047,230 | — | — |
| 2024-03-22 | $40.06 | $58.88 | 16,045,439 | — | — |
| 2024-03-21 | $40.20 | $59.08 | 20,008,597 | — | — |
| 2024-03-20 | $40.39 | $59.37 | 29,404,173 | — | — |
| 2024-03-19 | $40.29 | $59.22 | 24,630,308 | — | — |
| 2024-03-18 | $40.41 | $59.40 | 23,076,863 | — | — |
| 2024-03-15 | $40.08 | $58.92 | 48,338,941 | — | — |
| 2024-03-14 | $40.13 | $58.99 | 26,745,209 | — | — |
| 2024-03-13 | $40.56 | $59.62 | 15,441,624 | — | — |
| 2024-03-12 | $40.48 | $59.50 | 20,077,846 | — | — |
| 2024-03-11 | $40.81 | $59.98 | 27,018,681 | — | — |
| 2024-03-08 | $39.91 | $58.66 | 19,213,789 | — | — |
| 2024-03-07 | $39.12 | $57.50 | 18,899,131 | — | — |
| 2024-03-06 | $39.50 | $58.06 | 17,705,371 | — | — |
| 2024-03-05 | $39.42 | $57.94 | 28,526,032 | — | — |
| 2024-03-04 | $39.22 | $57.65 | 21,399,325 | — | — |
| 2024-03-01 | $40.11 | $58.96 | 16,022,179 | — | — |
| 2024-02-29 | $40.16 | $59.03 | 30,629,836 | — | — |
| 2024-02-28 | $39.50 | $58.06 | 14,079,705 | — | — |
| 2024-02-27 | $39.62 | $58.23 | 14,024,541 | — | — |
| 2024-02-26 | $39.54 | $58.12 | 22,527,678 | — | — |
| 2024-02-23 | $39.27 | $57.72 | 15,654,597 | — | — |
| 2024-02-22 | $39.28 | $57.73 | 20,587,765 | — | — |
| 2024-02-21 | $39.22 | $57.65 | 22,036,111 | — | — |
| 2024-02-20 | $39.04 | $57.39 | 22,252,178 | — | — |
| 2024-02-16 | $38.65 | $56.81 | 24,091,580 | — | — |
| 2024-02-15 | $39.18 | $57.58 | 22,290,697 | — | — |
| 2024-02-14 | $39.38 | $57.89 | 26,281,064 | — | — |
| 2024-02-13 | $39.22 | $57.65 | 26,194,317 | — | — |
| 2024-02-12 | $39.93 | $58.70 | 23,118,476 | — | — |
| 2024-02-09 | $39.43 | $57.95 | 29,201,763 | — | — |
| 2024-02-08 | $38.66 | $56.82 | 47,886,533 | — | — |
| 2024-02-07 | $40.17 | $59.04 | 33,314,408 | — | — |
| 2024-02-06 | $41.63 | $61.19 | 19,902,644 | — | — |
| 2024-02-05 | $42.05 | $61.81 | 16,568,803 | — | — |
| 2024-02-02 | $42.26 | $62.11 | 26,924,785 | — | — |
| 2024-02-01 | $43.80 | $64.37 | 19,828,274 | — | — |
| 2024-01-31 | $43.62 | $64.11 | 19,824,433 | — | — |
| 2024-01-30 | $43.72 | $64.26 | 16,726,079 | — | — |
| 2024-01-29 | $43.21 | $63.52 | 20,554,261 | — | — |
| 2024-01-26 | $43.36 | $63.73 | 21,432,189 | — | — |
| 2024-01-25 | $42.43 | $62.36 | 31,713,481 | — | — |
| 2024-01-24 | $41.05 | $60.34 | 20,749,736 | — | — |
| 2024-01-23 | $41.19 | $60.54 | 16,764,811 | — | — |
| 2024-01-22 | $40.88 | $60.09 | 19,294,241 | — | — |
| 2024-01-19 | $40.63 | $59.72 | 25,187,815 | — | — |
| 2024-01-18 | $39.87 | $58.60 | 21,123,719 | — | — |
| 2024-01-17 | $39.69 | $58.34 | 19,813,016 | — | — |
| 2024-01-16 | $40.38 | $59.36 | 18,334,474 | — | — |
| 2024-01-12 | $40.29 | $59.22 | 13,596,141 | — | — |
| 2024-01-11 | $40.55 | $59.61 | 13,557,729 | — | — |
| 2024-01-10 | $40.75 | $59.90 | 13,003,529 | — | — |
| 2024-01-09 | $40.56 | $59.62 | 15,836,521 | — | — |
| 2024-01-08 | $40.98 | $60.24 | 17,204,735 | — | — |
| 2024-01-05 | $40.34 | $59.29 | 13,495,950 | — | — |
| 2024-01-04 | $39.95 | $58.73 | 20,908,505 | — | — |
| 2024-01-03 | $40.59 | $59.66 | 16,477,361 | — | — |
| 2024-01-02 | $40.93 | $60.16 | 17,620,972 | — | — |