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
- 1973-02-21 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 | $41.88 | $124.30 | 2,189,600 | — | — |
| 2024-12-30 | $41.42 | $122.94 | 1,885,900 | — | — |
| 2024-12-27 | $41.81 | $124.10 | 1,128,300 | — | — |
| 2024-12-26 | $41.72 | $123.83 | 1,604,800 | — | — |
| 2024-12-24 | $41.64 | $123.59 | 1,101,900 | — | — |
| 2024-12-23 | $41.42 | $122.94 | 2,248,800 | — | — |
| 2024-12-20 | $41.50 | $123.18 | 8,884,100 | — | — |
| 2024-12-19 | $41.58 | $123.41 | 2,906,800 | — | — |
| 2024-12-18 | $41.66 | $123.65 | 4,279,200 | — | — |
| 2024-12-17 | $43.05 | $127.78 | 3,609,100 | — | — |
| 2024-12-16 | $42.56 | $126.32 | 2,681,100 | — | — |
| 2024-12-13 | $42.99 | $127.60 | 2,373,000 | — | — |
| 2024-12-12 | $42.92 | $127.39 | 3,101,600 | — | — |
| 2024-12-11 | $43.00 | $127.63 | 3,347,600 | — | — |
| 2024-12-10 | $43.54 | $129.23 | 3,467,900 | — | — |
| 2024-12-09 | $43.11 | $127.95 | 3,622,500 | — | — |
| 2024-12-06 | $42.73 | $126.83 | 2,732,500 | — | — |
| 2024-12-05 | $42.63 | $126.53 | 3,687,500 | — | — |
| 2024-12-04 | $42.69 | $126.71 | 6,180,200 | — | — |
| 2024-12-03 | $45.53 | $135.14 | 3,793,700 | — | — |
| 2024-12-02 | $46.23 | $137.21 | 2,316,800 | — | — |
| 2024-11-29 | $46.20 | $137.13 | 1,067,000 | — | — |
| 2024-11-27 | $46.07 | $136.74 | 1,895,000 | — | — |
| 2024-11-26 | $46.60 | $138.31 | 2,366,200 | — | — |
| 2024-11-25 | $45.93 | $136.32 | 3,115,900 | — | — |
| 2024-11-22 | $45.29 | $134.42 | 2,502,300 | — | — |
| 2024-11-21 | $44.46 | $131.96 | 2,188,500 | — | — |
| 2024-11-20 | $43.81 | $130.03 | 1,977,900 | — | — |
| 2024-11-19 | $43.53 | $129.20 | 2,536,000 | — | — |
| 2024-11-18 | $43.52 | $129.17 | 2,713,200 | — | — |
| 2024-11-15 | $43.15 | $128.07 | 4,313,600 | — | — |
| 2024-11-14 | $44.45 | $131.93 | 3,622,700 | — | — |
| 2024-11-13 | $44.27 | $131.40 | 1,884,900 | — | — |
| 2024-11-12 | $44.24 | $131.31 | 2,311,400 | — | — |
| 2024-11-11 | $44.76 | $132.85 | 2,413,900 | — | — |
| 2024-11-08 | $45.59 | $135.31 | 1,852,600 | — | — |
| 2024-11-07 | $45.12 | $133.92 | 2,052,700 | — | — |
| 2024-11-06 | $46.24 | $137.24 | 3,021,900 | — | — |
| 2024-11-05 | $46.74 | $138.73 | 1,377,500 | — | — |
| 2024-11-04 | $46.38 | $137.66 | 1,479,600 | — | — |
| 2024-11-01 | $46.33 | $137.51 | 1,425,300 | — | — |
| 2024-10-31 | $46.65 | $138.46 | 1,615,200 | — | — |
| 2024-10-30 | $46.68 | $138.55 | 1,990,400 | — | — |
| 2024-10-29 | $46.76 | $138.79 | 1,363,900 | — | — |
| 2024-10-28 | $47.63 | $141.37 | 1,536,900 | — | — |
| 2024-10-25 | $47.07 | $139.71 | 1,139,400 | — | — |
| 2024-10-24 | $46.99 | $139.47 | 1,367,200 | — | — |
| 2024-10-23 | $46.96 | $139.38 | 1,498,900 | — | — |
| 2024-10-22 | $47.36 | $140.57 | 1,367,900 | — | — |
| 2024-10-21 | $47.26 | $140.27 | 1,673,900 | — | — |
| 2024-10-18 | $48.50 | $143.95 | 1,776,300 | — | — |
| 2024-10-17 | $48.71 | $144.58 | 1,339,100 | — | — |
| 2024-10-16 | $48.35 | $143.51 | 1,065,800 | — | — |
| 2024-10-15 | $48.36 | $143.54 | 2,072,300 | — | — |
| 2024-10-14 | $48.10 | $142.76 | 1,169,900 | — | — |
| 2024-10-11 | $47.41 | $140.72 | 1,621,100 | — | — |
| 2024-10-10 | $47.84 | $141.99 | 1,829,600 | — | — |
| 2024-10-09 | $47.50 | $140.98 | 1,634,100 | — | — |
| 2024-10-08 | $47.57 | $141.19 | 1,458,600 | — | — |
| 2024-10-07 | $47.13 | $139.89 | 2,451,000 | — | — |
| 2024-10-04 | $47.35 | $140.54 | 1,772,400 | — | — |
| 2024-10-03 | $47.29 | $140.36 | 3,235,300 | — | — |
| 2024-10-02 | $47.86 | $140.95 | 3,147,900 | — | — |
| 2024-10-01 | $48.36 | $142.43 | 2,974,700 | — | — |
| 2024-09-30 | $48.92 | $144.08 | 2,448,800 | — | — |
| 2024-09-27 | $49.36 | $145.37 | 2,432,600 | — | — |
| 2024-09-26 | $49.42 | $145.55 | 2,091,800 | — | — |
| 2024-09-25 | $49.49 | $145.75 | 1,538,400 | — | — |
| 2024-09-24 | $49.65 | $146.23 | 2,307,400 | — | — |
| 2024-09-23 | $50.45 | $148.58 | 2,078,900 | — | — |
| 2024-09-20 | $51.21 | $150.82 | 5,845,300 | — | — |
| 2024-09-19 | $50.84 | $149.73 | 1,817,100 | — | — |
| 2024-09-18 | $51.08 | $150.44 | 2,464,300 | — | — |
| 2024-09-17 | $51.52 | $151.73 | 1,418,900 | — | — |
| 2024-09-16 | $51.56 | $151.85 | 1,794,200 | — | — |
| 2024-09-13 | $51.09 | $150.47 | 2,014,700 | — | — |
| 2024-09-12 | $49.78 | $146.61 | 1,992,000 | — | — |
| 2024-09-11 | $49.14 | $144.72 | 4,047,100 | — | — |
| 2024-09-10 | $51.10 | $150.50 | 3,597,600 | — | — |
| 2024-09-09 | $51.74 | $152.38 | 2,935,600 | — | — |
| 2024-09-06 | $51.89 | $152.82 | 2,627,700 | — | — |
| 2024-09-05 | $51.34 | $151.20 | 2,263,300 | — | — |
| 2024-09-04 | $51.64 | $152.09 | 2,152,400 | — | — |
| 2024-09-03 | $51.35 | $151.23 | 2,604,600 | — | — |
| 2024-08-30 | $49.72 | $146.43 | 3,372,800 | — | — |
| 2024-08-29 | $49.25 | $145.05 | 3,386,400 | — | — |
| 2024-08-28 | $50.17 | $147.76 | 3,514,700 | — | — |
| 2024-08-27 | $49.84 | $146.79 | 3,198,900 | — | — |
| 2024-08-26 | $50.44 | $148.55 | 3,185,200 | — | — |
| 2024-08-23 | $50.80 | $149.61 | 1,914,300 | — | — |
| 2024-08-22 | $50.60 | $149.02 | 1,664,800 | — | — |
| 2024-08-21 | $50.59 | $148.99 | 1,659,100 | — | — |
| 2024-08-20 | $50.37 | $148.35 | 1,910,200 | — | — |
| 2024-08-19 | $49.95 | $147.11 | 2,681,000 | — | — |
| 2024-08-16 | $49.10 | $144.61 | 2,093,600 | — | — |
| 2024-08-15 | $48.94 | $144.13 | 3,185,900 | — | — |
| 2024-08-14 | $49.63 | $146.17 | 2,867,900 | — | — |
| 2024-08-13 | $48.71 | $143.46 | 1,497,400 | — | — |
| 2024-08-12 | $48.44 | $142.66 | 1,550,600 | — | — |
| 2024-08-09 | $49.13 | $144.69 | 1,919,900 | — | — |
| 2024-08-08 | $48.95 | $144.16 | 1,618,100 | — | — |
| 2024-08-07 | $48.70 | $143.43 | 2,350,300 | — | — |
| 2024-08-06 | $48.77 | $143.63 | 2,673,800 | — | — |
| 2024-08-05 | $48.83 | $143.81 | 3,756,400 | — | — |
| 2024-08-02 | $49.10 | $144.61 | 3,713,400 | — | — |
| 2024-08-01 | $47.89 | $141.04 | 2,552,700 | — | — |
| 2024-07-31 | $46.86 | $138.01 | 1,859,200 | — | — |
| 2024-07-30 | $47.63 | $140.28 | 2,289,300 | — | — |
| 2024-07-29 | $47.00 | $138.42 | 1,870,700 | — | — |
| 2024-07-26 | $46.75 | $137.69 | 2,644,200 | — | — |
| 2024-07-25 | $46.27 | $136.27 | 2,352,800 | — | — |
| 2024-07-24 | $46.47 | $136.86 | 1,790,700 | — | — |
| 2024-07-23 | $45.58 | $134.24 | 1,463,900 | — | — |
| 2024-07-22 | $46.22 | $136.12 | 2,023,900 | — | — |
| 2024-07-19 | $46.40 | $136.65 | 2,164,300 | — | — |
| 2024-07-18 | $47.91 | $141.10 | 2,150,900 | — | — |
| 2024-07-17 | $47.72 | $140.54 | 2,588,100 | — | — |
| 2024-07-16 | $46.10 | $135.77 | 2,216,000 | — | — |
| 2024-07-15 | $45.60 | $134.30 | 3,086,400 | — | — |
| 2024-07-12 | $45.47 | $133.92 | 1,663,600 | — | — |
| 2024-07-11 | $45.33 | $133.50 | 3,021,400 | — | — |
| 2024-07-10 | $45.57 | $134.21 | 1,521,900 | — | — |
| 2024-07-09 | $45.38 | $133.65 | 2,306,700 | — | — |
| 2024-07-08 | $45.02 | $132.59 | 1,985,800 | — | — |
| 2024-07-05 | $45.12 | $132.88 | 2,609,600 | — | — |
| 2024-07-03 | $45.01 | $132.56 | 1,356,800 | — | — |
| 2024-07-02 | $45.53 | $133.00 | 2,353,800 | — | — |
| 2024-07-01 | $45.27 | $132.24 | 2,761,700 | — | — |
| 2024-06-28 | $45.19 | $132.01 | 2,823,200 | — | — |
| 2024-06-27 | $45.02 | $131.51 | 2,666,000 | — | — |
| 2024-06-26 | $45.63 | $133.29 | 4,393,500 | — | — |
| 2024-06-25 | $44.19 | $129.09 | 3,151,600 | — | — |
| 2024-06-24 | $45.27 | $132.24 | 2,849,800 | — | — |
| 2024-06-21 | $44.51 | $130.02 | 5,453,300 | — | — |
| 2024-06-20 | $44.75 | $130.72 | 3,052,200 | — | — |
| 2024-06-18 | $44.96 | $131.34 | 2,557,500 | — | — |
| 2024-06-17 | $44.91 | $131.19 | 3,385,000 | — | — |
| 2024-06-14 | $43.99 | $128.50 | 4,003,300 | — | — |
| 2024-06-13 | $43.49 | $127.04 | 2,741,900 | — | — |
| 2024-06-12 | $42.79 | $125.00 | 3,536,700 | — | — |
| 2024-06-11 | $43.10 | $125.90 | 2,818,400 | — | — |
| 2024-06-10 | $42.46 | $124.03 | 2,606,600 | — | — |
| 2024-06-07 | $42.86 | $125.20 | 3,051,800 | — | — |
| 2024-06-06 | $43.53 | $127.16 | 4,377,700 | — | — |
| 2024-06-05 | $44.10 | $128.82 | 6,439,700 | — | — |
| 2024-06-04 | $44.18 | $129.06 | 4,178,200 | — | — |
| 2024-06-03 | $44.22 | $129.18 | 2,637,500 | — | — |
| 2024-05-31 | $44.38 | $129.64 | 4,262,800 | — | — |
| 2024-05-30 | $43.58 | $127.31 | 2,205,200 | — | — |
| 2024-05-29 | $43.42 | $126.84 | 3,075,500 | — | — |
| 2024-05-28 | $44.22 | $129.18 | 2,712,700 | — | — |
| 2024-05-24 | $45.34 | $132.45 | 1,520,400 | — | — |
| 2024-05-23 | $45.64 | $133.32 | 1,934,400 | — | — |
| 2024-05-22 | $46.29 | $135.22 | 2,127,000 | — | — |
| 2024-05-21 | $46.03 | $134.46 | 2,038,900 | — | — |
| 2024-05-20 | $46.38 | $135.49 | 1,543,800 | — | — |
| 2024-05-17 | $46.46 | $135.72 | 1,276,600 | — | — |
| 2024-05-16 | $46.71 | $136.45 | 2,151,100 | — | — |
| 2024-05-15 | $45.72 | $133.56 | 1,974,700 | — | — |
| 2024-05-14 | $46.01 | $134.40 | 2,300,300 | — | — |
| 2024-05-13 | $46.23 | $135.05 | 1,940,600 | — | — |
| 2024-05-10 | $45.95 | $134.23 | 1,945,700 | — | — |
| 2024-05-09 | $45.25 | $132.18 | 1,372,500 | — | — |
| 2024-05-08 | $45.01 | $131.48 | 1,417,600 | — | — |
| 2024-05-07 | $45.16 | $131.92 | 1,442,100 | — | — |
| 2024-05-06 | $44.88 | $131.10 | 2,056,700 | — | — |
| 2024-05-03 | $44.88 | $131.10 | 2,760,300 | — | — |
| 2024-05-02 | $45.89 | $134.05 | 2,240,900 | — | — |
| 2024-05-01 | $45.53 | $133.00 | 2,414,200 | — | — |
| 2024-04-30 | $45.71 | $133.53 | 2,701,600 | — | — |
| 2024-04-29 | $44.93 | $131.25 | 1,826,400 | — | — |
| 2024-04-26 | $44.85 | $131.02 | 2,394,800 | — | — |
| 2024-04-25 | $45.37 | $132.53 | 3,081,500 | — | — |
| 2024-04-24 | $45.54 | $133.03 | 3,510,000 | — | — |
| 2024-04-23 | $44.96 | $131.34 | 2,396,100 | — | — |
| 2024-04-22 | $45.12 | $131.80 | 2,597,700 | — | — |
| 2024-04-19 | $44.20 | $129.12 | 2,240,700 | — | — |
| 2024-04-18 | $43.71 | $127.69 | 2,343,500 | — | — |
| 2024-04-17 | $43.31 | $126.52 | 1,779,100 | — | — |
| 2024-04-16 | $43.01 | $125.64 | 2,582,200 | — | — |
| 2024-04-15 | $42.69 | $124.71 | 2,061,700 | — | — |
| 2024-04-12 | $42.31 | $123.60 | 1,646,600 | — | — |
| 2024-04-11 | $43.21 | $126.23 | 1,964,400 | — | — |
| 2024-04-10 | $43.68 | $127.60 | 2,313,000 | — | — |
| 2024-04-09 | $44.45 | $129.85 | 3,057,400 | — | — |
| 2024-04-08 | $43.72 | $127.71 | 2,300,200 | — | — |
| 2024-04-05 | $43.30 | $126.49 | 2,937,100 | — | — |
| 2024-04-04 | $43.99 | $128.50 | 3,240,200 | — | — |
| 2024-04-03 | $42.94 | $125.44 | 2,617,100 | — | — |
| 2024-04-02 | $44.42 | $128.68 | 2,467,100 | — | — |
| 2024-04-01 | $44.66 | $129.37 | 2,655,400 | — | — |
| 2024-03-28 | $44.45 | $128.77 | 2,889,100 | — | — |
| 2024-03-27 | $44.07 | $127.66 | 1,919,600 | — | — |
| 2024-03-26 | $43.37 | $125.64 | 2,974,700 | — | — |
| 2024-03-25 | $43.37 | $125.64 | 1,456,700 | — | — |
| 2024-03-22 | $43.55 | $126.16 | 2,086,300 | — | — |
| 2024-03-21 | $43.25 | $125.29 | 2,015,500 | — | — |
| 2024-03-20 | $43.35 | $125.58 | 2,907,900 | — | — |
| 2024-03-19 | $43.57 | $126.22 | 2,694,500 | — | — |
| 2024-03-18 | $43.32 | $125.49 | 3,572,700 | — | — |
| 2024-03-15 | $42.71 | $123.73 | 5,195,500 | — | — |
| 2024-03-14 | $41.96 | $121.55 | 2,268,000 | — | — |
| 2024-03-13 | $42.81 | $124.01 | 2,682,300 | — | — |
| 2024-03-12 | $43.01 | $124.59 | 2,144,100 | — | — |
| 2024-03-11 | $43.01 | $124.59 | 2,573,600 | — | — |
| 2024-03-08 | $42.25 | $122.39 | 2,359,300 | — | — |
| 2024-03-07 | $42.07 | $121.87 | 3,992,400 | — | — |
| 2024-03-06 | $43.30 | $125.43 | 6,271,400 | — | — |
| 2024-03-05 | $42.95 | $124.42 | 3,523,700 | — | — |
| 2024-03-04 | $43.28 | $125.38 | 3,828,000 | — | — |
| 2024-03-01 | $42.87 | $124.19 | 2,644,300 | — | — |
| 2024-02-29 | $42.64 | $123.52 | 3,930,700 | — | — |
| 2024-02-28 | $42.15 | $122.10 | 1,718,700 | — | — |
| 2024-02-27 | $42.26 | $122.42 | 2,748,800 | — | — |
| 2024-02-26 | $42.18 | $122.19 | 3,038,000 | — | — |
| 2024-02-23 | $42.45 | $122.97 | 1,611,600 | — | — |
| 2024-02-22 | $42.20 | $122.25 | 2,143,800 | — | — |
| 2024-02-21 | $42.60 | $123.41 | 2,253,100 | — | — |
| 2024-02-20 | $42.16 | $122.13 | 3,536,000 | — | — |
| 2024-02-16 | $41.45 | $120.08 | 3,338,400 | — | — |
| 2024-02-15 | $41.28 | $119.58 | 2,565,500 | — | — |
| 2024-02-14 | $40.92 | $118.54 | 5,126,600 | — | — |
| 2024-02-13 | $41.73 | $120.89 | 4,046,300 | — | — |
| 2024-02-12 | $42.47 | $123.03 | 2,395,800 | — | — |
| 2024-02-09 | $41.99 | $121.64 | 3,026,900 | — | — |
| 2024-02-08 | $43.10 | $124.86 | 2,418,900 | — | — |
| 2024-02-07 | $43.63 | $126.39 | 2,241,800 | — | — |
| 2024-02-06 | $44.36 | $128.51 | 3,188,700 | — | — |
| 2024-02-05 | $43.72 | $126.65 | 2,485,900 | — | — |
| 2024-02-02 | $44.82 | $129.84 | 2,261,600 | — | — |
| 2024-02-01 | $45.20 | $130.94 | 2,380,600 | — | — |
| 2024-01-31 | $44.63 | $129.29 | 2,658,600 | — | — |
| 2024-01-30 | $44.68 | $129.43 | 2,328,200 | — | — |
| 2024-01-29 | $43.78 | $126.82 | 2,918,600 | — | — |
| 2024-01-26 | $44.50 | $128.91 | 1,782,100 | — | — |
| 2024-01-25 | $44.24 | $128.16 | 2,036,700 | — | — |
| 2024-01-24 | $44.12 | $127.81 | 3,036,400 | — | — |
| 2024-01-23 | $44.25 | $128.19 | 3,093,400 | — | — |
| 2024-01-22 | $43.17 | $125.06 | 1,839,800 | — | — |
| 2024-01-19 | $43.15 | $125.00 | 2,228,100 | — | — |
| 2024-01-18 | $43.71 | $126.62 | 2,362,300 | — | — |
| 2024-01-17 | $44.12 | $127.81 | 2,857,300 | — | — |
| 2024-01-16 | $43.54 | $126.13 | 2,735,800 | — | — |
| 2024-01-12 | $43.42 | $125.78 | 1,939,400 | — | — |
| 2024-01-11 | $43.46 | $125.90 | 2,939,000 | — | — |
| 2024-01-10 | $43.72 | $126.65 | 3,077,200 | — | — |
| 2024-01-09 | $44.80 | $129.78 | 3,505,400 | — | — |
| 2024-01-08 | $43.93 | $127.26 | 2,034,600 | — | — |
| 2024-01-05 | $43.61 | $126.33 | 2,063,800 | — | — |
| 2024-01-04 | $43.47 | $125.93 | 2,734,800 | — | — |
| 2024-01-03 | $44.53 | $129.00 | 3,397,200 | — | — |
| 2024-01-02 | $44.74 | $128.53 | 3,198,100 | — | — |