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
- 1985-07-22 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 | $32.73 | $55.14 | 10,409,800 | — | — |
| 2024-12-30 | $31.97 | $53.86 | 12,334,300 | — | — |
| 2024-12-27 | $31.20 | $52.57 | 9,097,600 | — | — |
| 2024-12-26 | $31.11 | $52.41 | 9,002,200 | — | — |
| 2024-12-24 | $31.24 | $52.63 | 5,806,600 | — | — |
| 2024-12-23 | $30.98 | $52.19 | 11,098,900 | — | — |
| 2024-12-20 | $30.77 | $51.84 | 34,647,800 | — | — |
| 2024-12-19 | $30.52 | $51.42 | 15,241,500 | — | — |
| 2024-12-18 | $31.10 | $52.40 | 13,828,400 | — | — |
| 2024-12-17 | $32.17 | $54.20 | 14,450,800 | — | — |
| 2024-12-16 | $32.59 | $54.91 | 15,130,700 | — | — |
| 2024-12-13 | $33.88 | $57.08 | 10,477,200 | — | — |
| 2024-12-12 | $34.13 | $57.13 | 11,943,700 | — | — |
| 2024-12-11 | $34.76 | $58.19 | 10,382,700 | — | — |
| 2024-12-10 | $34.73 | $58.14 | 8,887,400 | — | — |
| 2024-12-09 | $35.51 | $59.44 | 11,704,100 | — | — |
| 2024-12-06 | $34.99 | $58.57 | 13,002,500 | — | — |
| 2024-12-05 | $35.96 | $60.19 | 10,313,200 | — | — |
| 2024-12-04 | $36.29 | $60.75 | 13,021,700 | — | — |
| 2024-12-03 | $37.58 | $62.91 | 7,316,800 | — | — |
| 2024-12-02 | $37.61 | $62.96 | 7,837,900 | — | — |
| 2024-11-29 | $37.95 | $63.53 | 3,241,000 | — | — |
| 2024-11-27 | $37.84 | $63.34 | 6,298,300 | — | — |
| 2024-11-26 | $37.71 | $63.12 | 10,083,200 | — | — |
| 2024-11-25 | $38.27 | $64.06 | 11,970,200 | — | — |
| 2024-11-22 | $39.45 | $66.04 | 7,465,200 | — | — |
| 2024-11-21 | $38.70 | $64.78 | 7,169,000 | — | — |
| 2024-11-20 | $38.30 | $64.11 | 5,777,500 | — | — |
| 2024-11-19 | $37.91 | $63.46 | 8,134,100 | — | — |
| 2024-11-18 | $38.77 | $64.90 | 6,574,200 | — | — |
| 2024-11-15 | $38.47 | $64.40 | 6,725,300 | — | — |
| 2024-11-14 | $39.38 | $65.92 | 5,235,700 | — | — |
| 2024-11-13 | $39.11 | $65.47 | 8,317,600 | — | — |
| 2024-11-12 | $38.34 | $64.18 | 8,057,400 | — | — |
| 2024-11-11 | $38.96 | $65.22 | 8,426,700 | — | — |
| 2024-11-08 | $38.87 | $65.07 | 8,623,300 | — | — |
| 2024-11-07 | $38.89 | $65.10 | 12,981,500 | — | — |
| 2024-11-06 | $40.02 | $66.99 | 17,787,000 | — | — |
| 2024-11-05 | $39.34 | $65.85 | 12,281,800 | — | — |
| 2024-11-04 | $39.15 | $65.53 | 7,877,000 | — | — |
| 2024-11-01 | $38.32 | $64.14 | 6,921,500 | — | — |
| 2024-10-31 | $38.68 | $64.75 | 7,033,800 | — | — |
| 2024-10-30 | $38.35 | $64.20 | 6,318,600 | — | — |
| 2024-10-29 | $38.14 | $63.84 | 6,111,100 | — | — |
| 2024-10-28 | $38.59 | $64.60 | 8,475,500 | — | — |
| 2024-10-25 | $39.19 | $65.60 | 9,322,100 | — | — |
| 2024-10-24 | $39.51 | $66.14 | 4,223,100 | — | — |
| 2024-10-23 | $39.51 | $66.14 | 7,346,500 | — | — |
| 2024-10-22 | $40.17 | $67.24 | 5,918,700 | — | — |
| 2024-10-21 | $40.08 | $67.09 | 6,248,200 | — | — |
| 2024-10-18 | $40.66 | $68.06 | 6,942,900 | — | — |
| 2024-10-17 | $40.58 | $67.93 | 21,526,000 | — | — |
| 2024-10-16 | $40.69 | $68.11 | 7,566,400 | — | — |
| 2024-10-15 | $41.20 | $68.97 | 8,384,900 | — | — |
| 2024-10-14 | $42.87 | $71.76 | 5,866,100 | — | — |
| 2024-10-11 | $42.96 | $71.91 | 5,979,100 | — | — |
| 2024-10-10 | $42.86 | $71.74 | 7,454,900 | — | — |
| 2024-10-09 | $41.96 | $70.24 | 6,264,600 | — | — |
| 2024-10-08 | $41.68 | $69.77 | 7,402,600 | — | — |
| 2024-10-07 | $42.61 | $71.33 | 8,362,700 | — | — |
| 2024-10-04 | $42.42 | $71.01 | 10,288,300 | — | — |
| 2024-10-03 | $41.79 | $69.95 | 11,722,800 | — | — |
| 2024-10-02 | $40.50 | $67.79 | 8,133,200 | — | — |
| 2024-10-01 | $39.76 | $66.56 | 12,618,700 | — | — |
| 2024-09-30 | $39.12 | $65.48 | 10,931,400 | — | — |
| 2024-09-27 | $38.96 | $65.22 | 8,631,700 | — | — |
| 2024-09-26 | $37.87 | $63.39 | 16,997,600 | — | — |
| 2024-09-25 | $39.80 | $66.62 | 8,386,600 | — | — |
| 2024-09-24 | $41.01 | $68.65 | 6,905,000 | — | — |
| 2024-09-23 | $41.12 | $68.83 | 7,209,800 | — | — |
| 2024-09-20 | $40.79 | $68.28 | 12,847,500 | — | — |
| 2024-09-19 | $40.97 | $68.58 | 6,471,500 | — | — |
| 2024-09-18 | $40.37 | $67.58 | 5,996,600 | — | — |
| 2024-09-17 | $40.46 | $67.73 | 7,490,700 | — | — |
| 2024-09-16 | $39.64 | $66.35 | 7,139,000 | — | — |
| 2024-09-13 | $39.45 | $66.04 | 8,673,500 | — | — |
| 2024-09-12 | $40.01 | $66.24 | 8,037,000 | — | — |
| 2024-09-11 | $39.93 | $66.10 | 10,260,800 | — | — |
| 2024-09-10 | $40.23 | $66.60 | 7,926,400 | — | — |
| 2024-09-09 | $41.40 | $68.54 | 7,694,700 | — | — |
| 2024-09-06 | $41.34 | $68.44 | 6,226,400 | — | — |
| 2024-09-05 | $42.08 | $69.66 | 5,320,900 | — | — |
| 2024-09-04 | $42.24 | $69.93 | 6,316,400 | — | — |
| 2024-09-03 | $43.02 | $71.22 | 6,389,000 | — | — |
| 2024-08-30 | $44.78 | $74.13 | 5,832,500 | — | — |
| 2024-08-29 | $45.00 | $74.50 | 4,365,500 | — | — |
| 2024-08-28 | $44.59 | $73.82 | 3,651,200 | — | — |
| 2024-08-27 | $44.65 | $73.92 | 3,767,300 | — | — |
| 2024-08-26 | $45.14 | $74.73 | 5,334,100 | — | — |
| 2024-08-23 | $44.70 | $74.00 | 4,314,300 | — | — |
| 2024-08-22 | $43.67 | $72.30 | 4,173,600 | — | — |
| 2024-08-21 | $43.84 | $72.58 | 5,366,600 | — | — |
| 2024-08-20 | $44.04 | $72.91 | 6,267,700 | — | — |
| 2024-08-19 | $45.19 | $74.81 | 5,064,500 | — | — |
| 2024-08-16 | $45.09 | $74.65 | 4,917,900 | — | — |
| 2024-08-15 | $45.44 | $75.23 | 5,403,700 | — | — |
| 2024-08-14 | $44.49 | $73.65 | 5,709,600 | — | — |
| 2024-08-13 | $44.64 | $73.90 | 6,873,000 | — | — |
| 2024-08-12 | $45.33 | $75.04 | 4,920,600 | — | — |
| 2024-08-09 | $44.92 | $74.37 | 6,233,400 | — | — |
| 2024-08-08 | $45.11 | $74.68 | 8,819,700 | — | — |
| 2024-08-07 | $43.17 | $71.47 | 11,873,900 | — | — |
| 2024-08-06 | $41.98 | $69.50 | 8,326,700 | — | — |
| 2024-08-05 | $41.48 | $68.67 | 12,221,600 | — | — |
| 2024-08-02 | $42.79 | $70.84 | 12,250,300 | — | — |
| 2024-08-01 | $45.06 | $74.60 | 11,131,100 | — | — |
| 2024-07-31 | $47.03 | $77.86 | 6,693,300 | — | — |
| 2024-07-30 | $46.17 | $76.44 | 5,228,300 | — | — |
| 2024-07-29 | $45.69 | $75.64 | 5,309,200 | — | — |
| 2024-07-26 | $46.34 | $76.72 | 4,327,200 | — | — |
| 2024-07-25 | $46.28 | $76.62 | 4,900,400 | — | — |
| 2024-07-24 | $45.58 | $75.46 | 5,279,000 | — | — |
| 2024-07-23 | $45.96 | $76.09 | 6,678,400 | — | — |
| 2024-07-22 | $46.80 | $77.48 | 5,634,900 | — | — |
| 2024-07-19 | $47.74 | $79.03 | 4,995,500 | — | — |
| 2024-07-18 | $48.46 | $80.23 | 4,782,600 | — | — |
| 2024-07-17 | $48.65 | $80.54 | 7,723,900 | — | — |
| 2024-07-16 | $48.24 | $79.86 | 6,136,800 | — | — |
| 2024-07-15 | $48.05 | $79.55 | 8,391,700 | — | — |
| 2024-07-12 | $46.48 | $76.95 | 4,954,300 | — | — |
| 2024-07-11 | $46.42 | $76.85 | 6,879,200 | — | — |
| 2024-07-10 | $45.91 | $76.00 | 5,700,700 | — | — |
| 2024-07-09 | $46.06 | $76.25 | 6,198,100 | — | — |
| 2024-07-08 | $46.52 | $77.01 | 11,872,600 | — | — |
| 2024-07-05 | $47.03 | $77.86 | 6,394,700 | — | — |
| 2024-07-03 | $48.11 | $79.65 | 3,338,400 | — | — |
| 2024-07-02 | $47.77 | $79.08 | 4,783,000 | — | — |
| 2024-07-01 | $47.73 | $79.02 | 4,481,200 | — | — |
| 2024-06-28 | $47.40 | $78.47 | 7,931,400 | — | — |
| 2024-06-27 | $47.01 | $77.83 | 3,620,100 | — | — |
| 2024-06-26 | $46.72 | $77.35 | 5,120,900 | — | — |
| 2024-06-25 | $47.37 | $78.42 | 6,852,700 | — | — |
| 2024-06-24 | $47.64 | $78.87 | 8,375,900 | — | — |
| 2024-06-21 | $45.82 | $75.86 | 12,610,300 | — | — |
| 2024-06-20 | $45.99 | $76.14 | 5,368,200 | — | — |
| 2024-06-18 | $45.65 | $75.57 | 5,011,700 | — | — |
| 2024-06-17 | $45.76 | $75.76 | 5,577,700 | — | — |
| 2024-06-14 | $45.56 | $75.43 | 6,809,800 | — | — |
| 2024-06-13 | $45.76 | $75.18 | 7,572,700 | — | — |
| 2024-06-12 | $46.85 | $76.97 | 5,105,200 | — | — |
| 2024-06-11 | $47.29 | $77.69 | 4,211,100 | — | — |
| 2024-06-10 | $47.12 | $77.41 | 6,607,300 | — | — |
| 2024-06-07 | $46.79 | $76.87 | 6,467,600 | — | — |
| 2024-06-06 | $46.76 | $76.82 | 4,095,100 | — | — |
| 2024-06-05 | $46.62 | $76.59 | 5,293,700 | — | — |
| 2024-06-04 | $46.65 | $76.64 | 7,669,700 | — | — |
| 2024-06-03 | $47.08 | $77.35 | 8,211,700 | — | — |
| 2024-05-31 | $49.08 | $80.63 | 15,249,200 | — | — |
| 2024-05-30 | $47.59 | $78.18 | 6,067,500 | — | — |
| 2024-05-29 | $47.19 | $77.53 | 10,321,600 | — | — |
| 2024-05-28 | $48.91 | $80.35 | 5,336,400 | — | — |
| 2024-05-24 | $48.15 | $79.10 | 4,039,100 | — | — |
| 2024-05-23 | $48.23 | $79.23 | 4,533,400 | — | — |
| 2024-05-22 | $48.80 | $80.17 | 5,115,300 | — | — |
| 2024-05-21 | $49.77 | $81.76 | 3,800,400 | — | — |
| 2024-05-20 | $50.02 | $82.18 | 4,826,000 | — | — |
| 2024-05-17 | $49.62 | $81.52 | 4,691,700 | — | — |
| 2024-05-16 | $49.24 | $80.89 | 5,312,500 | — | — |
| 2024-05-15 | $49.71 | $81.67 | 5,742,200 | — | — |
| 2024-05-14 | $49.83 | $81.86 | 4,435,500 | — | — |
| 2024-05-13 | $49.90 | $81.98 | 6,733,600 | — | — |
| 2024-05-10 | $50.12 | $82.34 | 5,061,400 | — | — |
| 2024-05-09 | $50.85 | $83.54 | 4,437,900 | — | — |
| 2024-05-08 | $50.56 | $83.06 | 5,146,700 | — | — |
| 2024-05-07 | $50.98 | $83.75 | 5,103,000 | — | — |
| 2024-05-06 | $50.86 | $83.56 | 5,858,800 | — | — |
| 2024-05-03 | $50.54 | $83.03 | 8,953,800 | — | — |
| 2024-05-02 | $50.34 | $82.70 | 13,274,100 | — | — |
| 2024-05-01 | $50.40 | $82.80 | 8,501,200 | — | — |
| 2024-04-30 | $51.18 | $84.08 | 7,539,300 | — | — |
| 2024-04-29 | $53.08 | $87.20 | 4,809,100 | — | — |
| 2024-04-26 | $52.71 | $86.59 | 4,618,400 | — | — |
| 2024-04-25 | $52.61 | $86.43 | 6,392,000 | — | — |
| 2024-04-24 | $52.10 | $85.59 | 6,470,200 | — | — |
| 2024-04-23 | $52.57 | $86.36 | 4,173,200 | — | — |
| 2024-04-22 | $52.13 | $85.64 | 6,363,300 | — | — |
| 2024-04-19 | $51.83 | $85.15 | 5,075,400 | — | — |
| 2024-04-18 | $51.43 | $84.49 | 5,168,200 | — | — |
| 2024-04-17 | $51.67 | $84.89 | 6,183,100 | — | — |
| 2024-04-16 | $52.18 | $85.72 | 6,991,400 | — | — |
| 2024-04-15 | $52.68 | $86.55 | 7,850,700 | — | — |
| 2024-04-12 | $53.42 | $87.76 | 9,808,700 | — | — |
| 2024-04-11 | $53.90 | $88.55 | 7,527,400 | — | — |
| 2024-04-10 | $54.51 | $89.55 | 7,984,200 | — | — |
| 2024-04-09 | $54.14 | $88.94 | 7,885,300 | — | — |
| 2024-04-08 | $53.43 | $87.78 | 7,183,100 | — | — |
| 2024-04-05 | $53.27 | $87.51 | 7,669,300 | — | — |
| 2024-04-04 | $52.54 | $86.32 | 7,702,300 | — | — |
| 2024-04-03 | $52.77 | $86.69 | 8,999,300 | — | — |
| 2024-04-02 | $51.62 | $84.80 | 7,093,800 | — | — |
| 2024-04-01 | $50.95 | $83.70 | 8,016,600 | — | — |
| 2024-03-28 | $50.18 | $82.44 | 9,259,400 | — | — |
| 2024-03-27 | $49.46 | $81.26 | 5,580,400 | — | — |
| 2024-03-26 | $48.79 | $80.15 | 5,832,000 | — | — |
| 2024-03-25 | $49.05 | $80.58 | 6,091,000 | — | — |
| 2024-03-22 | $48.37 | $79.46 | 4,640,200 | — | — |
| 2024-03-21 | $48.53 | $79.73 | 6,671,500 | — | — |
| 2024-03-20 | $48.61 | $79.86 | 6,248,500 | — | — |
| 2024-03-19 | $48.43 | $79.56 | 8,230,900 | — | — |
| 2024-03-18 | $47.47 | $77.99 | 6,691,000 | — | — |
| 2024-03-15 | $47.62 | $78.23 | 16,340,700 | — | — |
| 2024-03-14 | $47.86 | $78.63 | 9,075,200 | — | — |
| 2024-03-13 | $47.41 | $77.16 | 8,846,300 | — | — |
| 2024-03-12 | $46.58 | $75.81 | 6,939,400 | — | — |
| 2024-03-11 | $46.67 | $75.96 | 7,571,700 | — | — |
| 2024-03-08 | $46.16 | $75.13 | 6,790,800 | — | — |
| 2024-03-07 | $45.89 | $74.69 | 7,767,900 | — | — |
| 2024-03-06 | $45.45 | $73.97 | 8,359,200 | — | — |
| 2024-03-05 | $45.08 | $73.37 | 9,578,300 | — | — |
| 2024-03-04 | $44.37 | $72.22 | 7,332,700 | — | — |
| 2024-03-01 | $44.39 | $72.25 | 12,033,200 | — | — |
| 2024-02-29 | $44.06 | $71.71 | 7,975,100 | — | — |
| 2024-02-28 | $44.03 | $71.66 | 11,356,000 | — | — |
| 2024-02-27 | $44.32 | $72.14 | 7,475,100 | — | — |
| 2024-02-26 | $43.83 | $71.34 | 8,164,000 | — | — |
| 2024-02-23 | $43.88 | $71.42 | 7,029,700 | — | — |
| 2024-02-22 | $43.97 | $71.57 | 10,886,600 | — | — |
| 2024-02-21 | $44.11 | $71.79 | 7,520,000 | — | — |
| 2024-02-20 | $43.41 | $70.65 | 6,377,800 | — | — |
| 2024-02-16 | $43.46 | $70.74 | 6,176,300 | — | — |
| 2024-02-15 | $43.19 | $70.30 | 8,847,500 | — | — |
| 2024-02-14 | $41.84 | $68.10 | 6,715,300 | — | — |
| 2024-02-13 | $41.90 | $68.20 | 6,512,500 | — | — |
| 2024-02-12 | $42.24 | $68.75 | 7,972,800 | — | — |
| 2024-02-09 | $41.59 | $67.69 | 7,462,200 | — | — |
| 2024-02-08 | $42.41 | $69.03 | 11,090,600 | — | — |
| 2024-02-07 | $41.31 | $67.24 | 6,761,800 | — | — |
| 2024-02-06 | $41.08 | $66.86 | 6,864,000 | — | — |
| 2024-02-05 | $40.69 | $66.23 | 7,451,100 | — | — |
| 2024-02-02 | $41.30 | $67.22 | 6,951,300 | — | — |
| 2024-02-01 | $41.80 | $68.03 | 7,886,700 | — | — |
| 2024-01-31 | $42.02 | $68.39 | 6,996,900 | — | — |
| 2024-01-30 | $43.32 | $70.51 | 6,014,800 | — | — |
| 2024-01-29 | $42.77 | $69.61 | 5,362,500 | — | — |
| 2024-01-26 | $42.62 | $69.37 | 5,768,600 | — | — |
| 2024-01-25 | $42.49 | $69.16 | 8,101,500 | — | — |
| 2024-01-24 | $41.62 | $67.74 | 8,160,700 | — | — |
| 2024-01-23 | $41.30 | $67.22 | 5,843,100 | — | — |
| 2024-01-22 | $41.18 | $67.02 | 9,522,600 | — | — |
| 2024-01-19 | $40.97 | $66.68 | 9,173,500 | — | — |
| 2024-01-18 | $41.08 | $66.86 | 10,038,500 | — | — |
| 2024-01-17 | $41.09 | $66.88 | 11,802,700 | — | — |
| 2024-01-16 | $41.68 | $67.84 | 13,084,600 | — | — |
| 2024-01-12 | $42.77 | $69.61 | 12,749,700 | — | — |
| 2024-01-11 | $43.59 | $70.95 | 10,739,000 | — | — |
| 2024-01-10 | $43.94 | $71.52 | 10,531,300 | — | — |
| 2024-01-09 | $44.77 | $72.87 | 7,532,800 | — | — |
| 2024-01-08 | $45.53 | $74.11 | 8,222,300 | — | — |
| 2024-01-05 | $45.94 | $74.77 | 7,073,500 | — | — |
| 2024-01-04 | $45.63 | $74.27 | 8,311,400 | — | — |
| 2024-01-03 | $46.81 | $76.19 | 7,374,600 | — | — |
| 2024-01-02 | $45.84 | $74.61 | 7,489,500 | — | — |