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
- 1980-11-03 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 | $32.27 | $98.79 | 8,424,300 | — | — |
| 2024-12-30 | $32.15 | $98.42 | 6,598,900 | — | — |
| 2024-12-27 | $32.46 | $99.37 | 10,431,500 | — | — |
| 2024-12-26 | $32.52 | $99.56 | 6,745,200 | — | — |
| 2024-12-24 | $32.57 | $99.71 | 4,777,600 | — | — |
| 2024-12-23 | $32.22 | $98.64 | 11,998,500 | — | — |
| 2024-12-20 | $31.85 | $97.50 | 20,229,200 | — | — |
| 2024-12-19 | $31.58 | $96.68 | 11,035,000 | — | — |
| 2024-12-18 | $32.08 | $98.21 | 15,794,300 | — | — |
| 2024-12-17 | $32.93 | $100.81 | 12,487,700 | — | — |
| 2024-12-16 | $32.94 | $100.84 | 12,673,000 | — | — |
| 2024-12-13 | $33.24 | $101.76 | 10,139,300 | — | — |
| 2024-12-12 | $33.68 | $103.11 | 9,636,000 | — | — |
| 2024-12-11 | $33.61 | $102.89 | 12,464,900 | — | — |
| 2024-12-10 | $34.17 | $104.61 | 11,245,000 | — | — |
| 2024-12-09 | $33.97 | $103.99 | 10,630,100 | — | — |
| 2024-12-06 | $34.45 | $105.46 | 10,495,000 | — | — |
| 2024-12-05 | $34.62 | $105.98 | 12,745,800 | — | — |
| 2024-12-04 | $35.30 | $108.07 | 17,536,100 | — | — |
| 2024-12-03 | $36.00 | $110.21 | 9,960,400 | — | — |
| 2024-12-02 | $36.34 | $111.25 | 12,161,300 | — | — |
| 2024-11-29 | $36.55 | $111.89 | 5,129,500 | — | — |
| 2024-11-27 | $36.58 | $111.62 | 6,371,100 | — | — |
| 2024-11-26 | $36.69 | $111.95 | 9,605,800 | — | — |
| 2024-11-25 | $36.62 | $111.74 | 13,877,200 | — | — |
| 2024-11-22 | $35.78 | $109.18 | 10,783,100 | — | — |
| 2024-11-21 | $35.34 | $107.83 | 12,036,200 | — | — |
| 2024-11-20 | $34.57 | $105.48 | 7,939,300 | — | — |
| 2024-11-19 | $34.60 | $105.58 | 10,463,000 | — | — |
| 2024-11-18 | $34.97 | $106.70 | 7,651,900 | — | — |
| 2024-11-15 | $35.13 | $107.19 | 10,597,900 | — | — |
| 2024-11-14 | $35.63 | $108.72 | 14,939,900 | — | — |
| 2024-11-13 | $36.48 | $111.31 | 8,668,000 | — | — |
| 2024-11-12 | $36.13 | $110.24 | 11,421,700 | — | — |
| 2024-11-11 | $36.52 | $111.43 | 10,200,200 | — | — |
| 2024-11-08 | $36.00 | $109.85 | 13,095,600 | — | — |
| 2024-11-07 | $35.56 | $108.50 | 22,333,200 | — | — |
| 2024-11-06 | $36.88 | $112.53 | 25,958,600 | — | — |
| 2024-11-05 | $34.02 | $103.81 | 7,946,400 | — | — |
| 2024-11-04 | $33.36 | $101.79 | 12,458,200 | — | — |
| 2024-11-01 | $33.39 | $101.88 | 11,062,300 | — | — |
| 2024-10-31 | $33.64 | $102.65 | 11,551,500 | — | — |
| 2024-10-30 | $33.54 | $102.34 | 11,865,100 | — | — |
| 2024-10-29 | $33.25 | $101.46 | 13,083,300 | — | — |
| 2024-10-28 | $33.26 | $101.49 | 8,016,600 | — | — |
| 2024-10-25 | $33.27 | $101.52 | 14,067,100 | — | — |
| 2024-10-24 | $33.10 | $101.00 | 15,051,400 | — | — |
| 2024-10-23 | $33.59 | $102.49 | 11,925,100 | — | — |
| 2024-10-22 | $33.85 | $103.29 | 11,223,500 | — | — |
| 2024-10-21 | $33.66 | $102.71 | 10,142,800 | — | — |
| 2024-10-18 | $34.12 | $104.11 | 21,248,600 | — | — |
| 2024-10-17 | $33.09 | $100.97 | 28,487,900 | — | — |
| 2024-10-16 | $35.47 | $108.23 | 17,624,000 | — | — |
| 2024-10-15 | $35.50 | $108.32 | 12,259,100 | — | — |
| 2024-10-14 | $35.29 | $107.68 | 11,825,400 | — | — |
| 2024-10-11 | $34.96 | $106.67 | 6,766,400 | — | — |
| 2024-10-10 | $34.53 | $105.36 | 6,551,900 | — | — |
| 2024-10-09 | $34.26 | $104.54 | 7,715,700 | — | — |
| 2024-10-08 | $33.87 | $103.35 | 9,186,600 | — | — |
| 2024-10-07 | $33.65 | $102.68 | 10,763,200 | — | — |
| 2024-10-04 | $34.49 | $105.24 | 10,243,200 | — | — |
| 2024-10-03 | $34.12 | $104.11 | 14,237,000 | — | — |
| 2024-10-02 | $34.17 | $104.26 | 7,030,900 | — | — |
| 2024-10-01 | $34.52 | $105.33 | 10,638,500 | — | — |
| 2024-09-30 | $34.53 | $105.36 | 9,407,400 | — | — |
| 2024-09-27 | $34.53 | $105.36 | 11,446,600 | — | — |
| 2024-09-26 | $33.90 | $103.44 | 8,115,900 | — | — |
| 2024-09-25 | $33.52 | $102.28 | 8,278,000 | — | — |
| 2024-09-24 | $34.14 | $104.17 | 10,494,000 | — | — |
| 2024-09-23 | $34.02 | $103.81 | 13,003,300 | — | — |
| 2024-09-20 | $34.93 | $106.58 | 31,214,800 | — | — |
| 2024-09-19 | $34.80 | $106.19 | 12,031,900 | — | — |
| 2024-09-18 | $34.05 | $103.90 | 8,449,000 | — | — |
| 2024-09-17 | $34.07 | $103.96 | 6,839,200 | — | — |
| 2024-09-16 | $33.81 | $103.16 | 8,007,100 | — | — |
| 2024-09-13 | $33.52 | $102.28 | 7,680,900 | — | — |
| 2024-09-12 | $33.45 | $102.07 | 14,225,600 | — | — |
| 2024-09-11 | $33.30 | $101.61 | 9,594,800 | — | — |
| 2024-09-10 | $33.51 | $102.25 | 9,707,000 | — | — |
| 2024-09-09 | $33.76 | $103.01 | 9,874,000 | — | — |
| 2024-09-06 | $33.37 | $101.82 | 10,912,200 | — | — |
| 2024-09-05 | $34.02 | $103.81 | 9,514,100 | — | — |
| 2024-09-04 | $34.86 | $106.37 | 9,862,100 | — | — |
| 2024-09-03 | $34.58 | $105.51 | 13,197,900 | — | — |
| 2024-08-30 | $34.27 | $104.57 | 9,050,300 | — | — |
| 2024-08-29 | $33.94 | $103.20 | 7,526,100 | — | — |
| 2024-08-28 | $33.72 | $102.53 | 9,524,400 | — | — |
| 2024-08-27 | $33.58 | $102.10 | 7,487,700 | — | — |
| 2024-08-26 | $33.67 | $102.37 | 5,857,100 | — | — |
| 2024-08-23 | $33.69 | $102.44 | 10,397,900 | — | — |
| 2024-08-22 | $33.23 | $101.04 | 14,439,600 | — | — |
| 2024-08-21 | $33.79 | $102.74 | 7,231,200 | — | — |
| 2024-08-20 | $33.58 | $102.10 | 6,113,200 | — | — |
| 2024-08-19 | $33.64 | $102.28 | 8,893,100 | — | — |
| 2024-08-16 | $33.42 | $101.61 | 9,870,500 | — | — |
| 2024-08-15 | $33.63 | $102.25 | 12,359,000 | — | — |
| 2024-08-14 | $33.36 | $101.43 | 12,555,200 | — | — |
| 2024-08-13 | $33.22 | $101.01 | 14,386,400 | — | — |
| 2024-08-12 | $33.50 | $101.86 | 8,740,500 | — | — |
| 2024-08-09 | $34.00 | $103.38 | 7,875,100 | — | — |
| 2024-08-08 | $34.25 | $104.14 | 8,516,400 | — | — |
| 2024-08-07 | $33.62 | $102.22 | 10,019,700 | — | — |
| 2024-08-06 | $33.86 | $102.95 | 18,679,500 | — | — |
| 2024-08-05 | $33.00 | $100.34 | 18,635,200 | — | — |
| 2024-08-02 | $34.08 | $103.62 | 13,305,900 | — | — |
| 2024-08-01 | $34.77 | $105.72 | 9,642,500 | — | — |
| 2024-07-31 | $35.10 | $106.72 | 9,983,100 | — | — |
| 2024-07-30 | $35.02 | $106.48 | 12,364,600 | — | — |
| 2024-07-29 | $34.40 | $104.59 | 10,706,200 | — | — |
| 2024-07-26 | $34.32 | $104.35 | 9,975,600 | — | — |
| 2024-07-25 | $33.60 | $102.16 | 14,530,800 | — | — |
| 2024-07-24 | $33.20 | $100.95 | 16,504,700 | — | — |
| 2024-07-23 | $33.64 | $102.28 | 10,978,400 | — | — |
| 2024-07-22 | $34.51 | $104.93 | 10,739,400 | — | — |
| 2024-07-19 | $34.69 | $105.48 | 7,383,300 | — | — |
| 2024-07-18 | $35.02 | $106.48 | 8,452,900 | — | — |
| 2024-07-17 | $35.45 | $107.79 | 11,175,600 | — | — |
| 2024-07-16 | $35.33 | $107.42 | 13,257,100 | — | — |
| 2024-07-15 | $34.60 | $105.20 | 13,872,200 | — | — |
| 2024-07-12 | $33.79 | $102.74 | 6,764,400 | — | — |
| 2024-07-11 | $33.74 | $102.59 | 9,848,800 | — | — |
| 2024-07-10 | $32.92 | $100.09 | 8,585,600 | — | — |
| 2024-07-09 | $32.48 | $98.76 | 14,924,300 | — | — |
| 2024-07-08 | $33.39 | $101.52 | 7,970,900 | — | — |
| 2024-07-05 | $33.30 | $101.25 | 9,545,300 | — | — |
| 2024-07-03 | $33.55 | $102.01 | 4,523,200 | — | — |
| 2024-07-02 | $33.76 | $102.65 | 11,762,900 | — | — |
| 2024-07-01 | $33.59 | $102.13 | 11,091,100 | — | — |
| 2024-06-28 | $33.45 | $101.71 | 15,864,900 | — | — |
| 2024-06-27 | $33.03 | $100.43 | 14,253,300 | — | — |
| 2024-06-26 | $33.01 | $100.37 | 15,753,800 | — | — |
| 2024-06-25 | $32.71 | $99.46 | 11,292,000 | — | — |
| 2024-06-24 | $33.21 | $100.98 | 9,553,500 | — | — |
| 2024-06-21 | $33.41 | $101.58 | 18,687,800 | — | — |
| 2024-06-20 | $33.31 | $101.28 | 10,799,800 | — | — |
| 2024-06-18 | $33.03 | $100.43 | 12,603,700 | — | — |
| 2024-06-17 | $32.61 | $99.15 | 14,397,800 | — | — |
| 2024-06-14 | $32.18 | $97.84 | 13,292,000 | — | — |
| 2024-06-13 | $32.53 | $98.91 | 7,840,400 | — | — |
| 2024-06-12 | $32.76 | $99.61 | 8,229,700 | — | — |
| 2024-06-11 | $32.67 | $99.33 | 6,757,400 | — | — |
| 2024-06-10 | $32.93 | $100.12 | 8,326,500 | — | — |
| 2024-06-07 | $32.75 | $99.58 | 8,944,800 | — | — |
| 2024-06-06 | $32.99 | $100.31 | 7,093,200 | — | — |
| 2024-06-05 | $33.05 | $100.49 | 8,531,400 | — | — |
| 2024-06-04 | $32.77 | $99.64 | 8,229,400 | — | — |
| 2024-06-03 | $33.18 | $100.88 | 9,721,700 | — | — |
| 2024-05-31 | $33.75 | $102.62 | 30,345,100 | — | — |
| 2024-05-30 | $33.30 | $100.88 | 12,462,200 | — | — |
| 2024-05-29 | $33.24 | $100.70 | 8,656,400 | — | — |
| 2024-05-28 | $33.48 | $101.43 | 9,949,100 | — | — |
| 2024-05-24 | $33.78 | $102.34 | 8,854,400 | — | — |
| 2024-05-23 | $33.50 | $101.49 | 12,453,700 | — | — |
| 2024-05-22 | $34.01 | $103.04 | 17,390,900 | — | — |
| 2024-05-21 | $33.07 | $100.19 | 9,165,600 | — | — |
| 2024-05-20 | $33.41 | $101.22 | 7,800,300 | — | — |
| 2024-05-17 | $33.52 | $101.55 | 8,218,400 | — | — |
| 2024-05-16 | $33.93 | $102.79 | 10,161,600 | — | — |
| 2024-05-15 | $33.84 | $102.52 | 12,532,100 | — | — |
| 2024-05-14 | $33.93 | $102.79 | 14,001,200 | — | — |
| 2024-05-13 | $34.52 | $104.58 | 10,039,100 | — | — |
| 2024-05-10 | $34.38 | $104.16 | 7,834,500 | — | — |
| 2024-05-09 | $34.50 | $104.52 | 11,379,500 | — | — |
| 2024-05-08 | $34.22 | $103.67 | 8,092,200 | — | — |
| 2024-05-07 | $33.96 | $102.88 | 9,546,200 | — | — |
| 2024-05-06 | $33.68 | $102.04 | 8,992,900 | — | — |
| 2024-05-03 | $33.85 | $102.55 | 6,618,000 | — | — |
| 2024-05-02 | $33.57 | $101.70 | 9,457,500 | — | — |
| 2024-05-01 | $33.20 | $100.58 | 12,227,700 | — | — |
| 2024-04-30 | $33.22 | $100.64 | 17,483,700 | — | — |
| 2024-04-29 | $33.95 | $102.85 | 11,084,600 | — | — |
| 2024-04-26 | $33.99 | $102.97 | 10,661,900 | — | — |
| 2024-04-25 | $34.03 | $103.10 | 11,992,100 | — | — |
| 2024-04-24 | $33.67 | $102.01 | 23,767,900 | — | — |
| 2024-04-23 | $34.72 | $105.19 | 19,272,500 | — | — |
| 2024-04-22 | $34.62 | $104.88 | 14,638,300 | — | — |
| 2024-04-19 | $34.34 | $104.04 | 13,615,400 | — | — |
| 2024-04-18 | $34.39 | $104.19 | 25,707,000 | — | — |
| 2024-04-17 | $34.16 | $103.49 | 24,343,500 | — | — |
| 2024-04-16 | $34.84 | $105.55 | 12,794,300 | — | — |
| 2024-04-15 | $35.14 | $106.46 | 15,632,500 | — | — |
| 2024-04-12 | $35.34 | $107.06 | 15,163,700 | — | — |
| 2024-04-11 | $35.43 | $107.34 | 10,695,400 | — | — |
| 2024-04-10 | $35.41 | $107.28 | 13,709,500 | — | — |
| 2024-04-09 | $35.95 | $108.91 | 12,472,900 | — | — |
| 2024-04-08 | $36.05 | $109.22 | 12,537,400 | — | — |
| 2024-04-05 | $36.30 | $109.97 | 8,863,200 | — | — |
| 2024-04-04 | $36.12 | $109.43 | 12,437,300 | — | — |
| 2024-04-03 | $36.42 | $110.34 | 9,199,500 | — | — |
| 2024-04-02 | $36.51 | $110.61 | 10,635,500 | — | — |
| 2024-04-01 | $36.78 | $111.43 | 12,179,900 | — | — |
| 2024-03-28 | $37.07 | $112.31 | 8,659,500 | — | — |
| 2024-03-27 | $36.84 | $111.61 | 8,578,300 | — | — |
| 2024-03-26 | $36.13 | $109.46 | 14,861,000 | — | — |
| 2024-03-25 | $36.84 | $111.61 | 9,664,500 | — | — |
| 2024-03-22 | $37.35 | $113.15 | 10,437,000 | — | — |
| 2024-03-21 | $37.87 | $114.73 | 10,512,500 | — | — |
| 2024-03-20 | $37.61 | $113.94 | 13,891,900 | — | — |
| 2024-03-19 | $36.98 | $112.03 | 14,900,300 | — | — |
| 2024-03-18 | $37.31 | $113.03 | 9,414,000 | — | — |
| 2024-03-15 | $36.97 | $112.00 | 17,758,000 | — | — |
| 2024-03-14 | $37.03 | $112.18 | 13,671,000 | — | — |
| 2024-03-13 | $37.78 | $114.46 | 12,440,900 | — | — |
| 2024-03-12 | $37.82 | $114.58 | 10,346,900 | — | — |
| 2024-03-11 | $38.04 | $115.24 | 5,975,400 | — | — |
| 2024-03-08 | $38.19 | $115.70 | 7,684,500 | — | — |
| 2024-03-07 | $37.92 | $114.88 | 8,116,200 | — | — |
| 2024-03-06 | $38.09 | $115.40 | 8,586,000 | — | — |
| 2024-03-05 | $38.25 | $115.88 | 11,336,700 | — | — |
| 2024-03-04 | $38.38 | $116.27 | 7,901,400 | — | — |
| 2024-03-01 | $38.23 | $115.82 | 7,891,000 | — | — |
| 2024-02-29 | $37.94 | $114.94 | 14,362,700 | — | — |
| 2024-02-28 | $37.68 | $114.15 | 10,889,900 | — | — |
| 2024-02-27 | $37.96 | $114.64 | 8,876,800 | — | — |
| 2024-02-26 | $38.18 | $115.30 | 13,371,200 | — | — |
| 2024-02-23 | $38.33 | $115.76 | 26,652,600 | — | — |
| 2024-02-22 | $37.89 | $114.43 | 17,846,500 | — | — |
| 2024-02-21 | $37.10 | $112.04 | 10,009,900 | — | — |
| 2024-02-20 | $36.86 | $111.32 | 14,300,400 | — | — |
| 2024-02-16 | $36.72 | $110.89 | 12,668,400 | — | — |
| 2024-02-15 | $37.00 | $111.74 | 9,581,400 | — | — |
| 2024-02-14 | $37.00 | $111.74 | 8,318,400 | — | — |
| 2024-02-13 | $36.61 | $110.56 | 11,241,500 | — | — |
| 2024-02-12 | $36.87 | $111.35 | 11,684,700 | — | — |
| 2024-02-09 | $36.89 | $111.41 | 9,439,200 | — | — |
| 2024-02-08 | $37.07 | $111.95 | 8,488,900 | — | — |
| 2024-02-07 | $36.99 | $111.71 | 9,535,900 | — | — |
| 2024-02-06 | $37.02 | $111.80 | 9,139,100 | — | — |
| 2024-02-05 | $36.73 | $110.92 | 11,621,700 | — | — |
| 2024-02-02 | $36.53 | $110.32 | 13,400,800 | — | — |
| 2024-02-01 | $36.28 | $109.57 | 13,146,500 | — | — |
| 2024-01-31 | $35.70 | $107.81 | 15,551,100 | — | — |
| 2024-01-30 | $35.85 | $108.27 | 13,619,200 | — | — |
| 2024-01-29 | $35.59 | $107.48 | 11,223,900 | — | — |
| 2024-01-26 | $35.39 | $106.88 | 21,484,500 | — | — |
| 2024-01-25 | $35.00 | $105.70 | 19,979,400 | — | — |
| 2024-01-24 | $34.39 | $103.86 | 17,803,400 | — | — |
| 2024-01-23 | $34.89 | $105.37 | 10,098,700 | — | — |
| 2024-01-22 | $34.75 | $104.94 | 15,175,200 | — | — |
| 2024-01-19 | $34.55 | $104.34 | 18,313,400 | — | — |
| 2024-01-18 | $34.45 | $104.04 | 17,670,900 | — | — |
| 2024-01-17 | $34.39 | $103.86 | 10,484,600 | — | — |
| 2024-01-16 | $34.74 | $104.91 | 9,755,400 | — | — |
| 2024-01-12 | $34.86 | $105.28 | 5,727,500 | — | — |
| 2024-01-11 | $34.57 | $104.40 | 7,752,000 | — | — |
| 2024-01-10 | $34.70 | $104.79 | 6,447,800 | — | — |
| 2024-01-09 | $34.61 | $104.52 | 7,855,300 | — | — |
| 2024-01-08 | $34.69 | $104.76 | 8,977,600 | — | — |
| 2024-01-05 | $34.62 | $104.55 | 7,118,800 | — | — |
| 2024-01-04 | $34.72 | $104.85 | 9,283,400 | — | — |
| 2024-01-03 | $34.66 | $104.67 | 10,827,300 | — | — |
| 2024-01-02 | $34.62 | $104.55 | 9,285,300 | — | — |