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 | $46.11 | $106.27 | 4,902,800 | — | — |
| 2024-12-30 | $46.59 | $107.38 | 9,723,800 | — | — |
| 2024-12-27 | $44.32 | $102.15 | 4,508,300 | — | — |
| 2024-12-26 | $44.18 | $101.82 | 2,712,300 | — | — |
| 2024-12-24 | $44.58 | $102.75 | 2,013,600 | — | — |
| 2024-12-23 | $43.86 | $101.09 | 4,813,900 | — | — |
| 2024-12-20 | $42.99 | $99.08 | 12,908,800 | — | — |
| 2024-12-19 | $42.65 | $98.30 | 6,921,400 | — | — |
| 2024-12-18 | $42.54 | $98.04 | 7,449,000 | — | — |
| 2024-12-17 | $44.20 | $101.87 | 7,058,900 | — | — |
| 2024-12-16 | $44.82 | $103.30 | 5,326,500 | — | — |
| 2024-12-13 | $45.59 | $105.07 | 8,514,600 | — | — |
| 2024-12-12 | $45.86 | $105.70 | 4,700,900 | — | — |
| 2024-12-11 | $45.58 | $105.05 | 9,615,100 | — | — |
| 2024-12-10 | $43.05 | $99.22 | 6,095,800 | — | — |
| 2024-12-09 | $43.27 | $99.73 | 5,774,300 | — | — |
| 2024-12-06 | $43.33 | $99.86 | 7,158,100 | — | — |
| 2024-12-05 | $44.45 | $102.45 | 7,874,200 | — | — |
| 2024-12-04 | $44.69 | $103.00 | 7,523,600 | — | — |
| 2024-12-03 | $44.81 | $103.28 | 4,868,300 | — | — |
| 2024-12-02 | $44.53 | $102.63 | 6,497,900 | — | — |
| 2024-11-29 | $45.44 | $104.73 | 2,469,100 | — | — |
| 2024-11-27 | $45.28 | $104.36 | 4,702,200 | — | — |
| 2024-11-26 | $45.56 | $105.00 | 7,663,500 | — | — |
| 2024-11-25 | $45.99 | $106.00 | 20,758,400 | — | — |
| 2024-11-22 | $45.92 | $105.83 | 10,015,300 | — | — |
| 2024-11-21 | $46.89 | $108.07 | 11,367,500 | — | — |
| 2024-11-20 | $46.54 | $107.26 | 18,788,500 | — | — |
| 2024-11-19 | $44.08 | $101.59 | 5,675,100 | — | — |
| 2024-11-18 | $44.28 | $102.05 | 7,273,200 | — | — |
| 2024-11-15 | $42.71 | $98.44 | 4,711,900 | — | — |
| 2024-11-14 | $42.86 | $98.78 | 7,218,000 | — | — |
| 2024-11-13 | $43.31 | $99.82 | 7,714,000 | — | — |
| 2024-11-12 | $43.78 | $100.90 | 8,423,000 | — | — |
| 2024-11-11 | $43.98 | $101.36 | 9,569,100 | — | — |
| 2024-11-08 | $41.22 | $95.00 | 6,873,700 | — | — |
| 2024-11-07 | $40.69 | $93.78 | 6,239,700 | — | — |
| 2024-11-06 | $40.21 | $92.67 | 12,582,000 | — | — |
| 2024-11-05 | $37.54 | $86.16 | 6,392,700 | — | — |
| 2024-11-04 | $36.80 | $84.46 | 6,788,700 | — | — |
| 2024-11-01 | $35.62 | $81.75 | 7,274,200 | — | — |
| 2024-10-31 | $36.54 | $83.86 | 6,555,800 | — | — |
| 2024-10-30 | $38.57 | $88.52 | 9,989,300 | — | — |
| 2024-10-29 | $37.31 | $85.63 | 7,254,000 | — | — |
| 2024-10-28 | $37.31 | $85.63 | 5,027,000 | — | — |
| 2024-10-25 | $37.48 | $86.02 | 6,633,700 | — | — |
| 2024-10-24 | $36.96 | $84.83 | 4,559,200 | — | — |
| 2024-10-23 | $36.19 | $83.06 | 7,354,700 | — | — |
| 2024-10-22 | $35.97 | $82.55 | 4,663,900 | — | — |
| 2024-10-21 | $36.36 | $83.45 | 4,495,800 | — | — |
| 2024-10-18 | $36.49 | $83.75 | 5,360,500 | — | — |
| 2024-10-17 | $37.06 | $85.05 | 4,594,700 | — | — |
| 2024-10-16 | $36.68 | $84.18 | 4,304,200 | — | — |
| 2024-10-15 | $36.28 | $83.26 | 5,318,800 | — | — |
| 2024-10-14 | $36.60 | $84.00 | 4,484,000 | — | — |
| 2024-10-11 | $37.41 | $85.86 | 5,047,000 | — | — |
| 2024-10-10 | $36.62 | $84.04 | 3,970,300 | — | — |
| 2024-10-09 | $36.55 | $83.88 | 5,347,400 | — | — |
| 2024-10-08 | $37.07 | $85.08 | 10,857,800 | — | — |
| 2024-10-07 | $37.30 | $85.61 | 6,957,700 | — | — |
| 2024-10-04 | $36.94 | $84.78 | 10,141,600 | — | — |
| 2024-10-03 | $37.67 | $86.45 | 12,309,700 | — | — |
| 2024-10-02 | $36.77 | $84.39 | 9,145,100 | — | — |
| 2024-10-01 | $36.25 | $83.20 | 6,610,900 | — | — |
| 2024-09-30 | $36.64 | $84.09 | 8,664,900 | — | — |
| 2024-09-27 | $36.53 | $83.84 | 6,441,700 | — | — |
| 2024-09-26 | $35.51 | $81.50 | 7,221,800 | — | — |
| 2024-09-25 | $35.16 | $80.69 | 5,574,600 | — | — |
| 2024-09-24 | $35.64 | $81.80 | 5,984,900 | — | — |
| 2024-09-23 | $35.96 | $82.53 | 8,604,900 | — | — |
| 2024-09-20 | $34.83 | $79.94 | 10,596,200 | — | — |
| 2024-09-19 | $34.73 | $79.71 | 7,468,200 | — | — |
| 2024-09-18 | $33.53 | $76.95 | 4,495,900 | — | — |
| 2024-09-17 | $33.27 | $76.36 | 6,247,300 | — | — |
| 2024-09-16 | $33.55 | $77.00 | 5,492,100 | — | — |
| 2024-09-13 | $33.19 | $76.17 | 7,092,400 | — | — |
| 2024-09-12 | $32.86 | $75.42 | 8,351,400 | — | — |
| 2024-09-11 | $32.88 | $75.46 | 7,822,000 | — | — |
| 2024-09-10 | $32.12 | $73.72 | 5,504,800 | — | — |
| 2024-09-09 | $31.91 | $73.24 | 5,876,600 | — | — |
| 2024-09-06 | $32.36 | $74.27 | 7,131,900 | — | — |
| 2024-09-05 | $32.82 | $75.32 | 5,155,500 | — | — |
| 2024-09-04 | $32.66 | $74.96 | 5,387,100 | — | — |
| 2024-09-03 | $32.92 | $75.55 | 6,376,700 | — | — |
| 2024-08-30 | $33.51 | $76.91 | 4,609,200 | — | — |
| 2024-08-29 | $33.51 | $76.91 | 5,088,800 | — | — |
| 2024-08-28 | $32.60 | $74.82 | 3,454,700 | — | — |
| 2024-08-27 | $32.75 | $75.16 | 4,042,500 | — | — |
| 2024-08-26 | $33.19 | $76.17 | 6,432,600 | — | — |
| 2024-08-23 | $33.64 | $77.21 | 4,549,100 | — | — |
| 2024-08-22 | $32.90 | $75.51 | 5,904,700 | — | — |
| 2024-08-21 | $33.10 | $75.97 | 6,830,800 | — | — |
| 2024-08-20 | $33.24 | $76.29 | 6,502,400 | — | — |
| 2024-08-19 | $33.72 | $77.39 | 9,237,800 | — | — |
| 2024-08-16 | $32.15 | $73.79 | 5,089,300 | — | — |
| 2024-08-15 | $31.78 | $72.94 | 7,319,000 | — | — |
| 2024-08-14 | $31.48 | $72.25 | 8,678,200 | — | — |
| 2024-08-13 | $31.15 | $71.49 | 10,566,600 | — | — |
| 2024-08-12 | $32.26 | $74.04 | 8,767,800 | — | — |
| 2024-08-09 | $31.10 | $71.38 | 5,845,400 | — | — |
| 2024-08-08 | $30.96 | $71.05 | 7,107,600 | — | — |
| 2024-08-07 | $30.22 | $69.36 | 10,023,200 | — | — |
| 2024-08-06 | $30.81 | $70.35 | 7,245,800 | — | — |
| 2024-08-05 | $30.21 | $68.98 | 8,526,500 | — | — |
| 2024-08-02 | $31.57 | $72.08 | 9,078,200 | — | — |
| 2024-08-01 | $33.59 | $76.70 | 8,194,700 | — | — |
| 2024-07-31 | $34.51 | $78.80 | 8,432,000 | — | — |
| 2024-07-30 | $34.81 | $79.48 | 8,323,800 | — | — |
| 2024-07-29 | $34.07 | $77.79 | 7,386,100 | — | — |
| 2024-07-26 | $34.31 | $78.34 | 7,690,800 | — | — |
| 2024-07-25 | $34.38 | $78.50 | 11,098,300 | — | — |
| 2024-07-24 | $35.10 | $80.14 | 15,384,800 | — | — |
| 2024-07-23 | $35.05 | $80.03 | 13,451,800 | — | — |
| 2024-07-22 | $35.67 | $81.44 | 13,474,300 | — | — |
| 2024-07-19 | $35.88 | $81.92 | 66,340,100 | — | — |
| 2024-07-18 | $35.35 | $80.71 | 9,161,200 | — | — |
| 2024-07-17 | $35.60 | $81.28 | 10,959,000 | — | — |
| 2024-07-16 | $35.88 | $81.92 | 8,664,100 | — | — |
| 2024-07-15 | $36.83 | $84.09 | 6,411,300 | — | — |
| 2024-07-12 | $37.21 | $84.96 | 3,692,400 | — | — |
| 2024-07-11 | $37.19 | $84.92 | 3,456,400 | — | — |
| 2024-07-10 | $36.64 | $83.66 | 3,776,900 | — | — |
| 2024-07-09 | $36.54 | $83.43 | 5,905,600 | — | — |
| 2024-07-08 | $36.38 | $83.07 | 3,571,100 | — | — |
| 2024-07-05 | $36.32 | $82.93 | 7,089,300 | — | — |
| 2024-07-03 | $37.04 | $84.57 | 2,643,400 | — | — |
| 2024-07-02 | $36.96 | $84.39 | 6,241,800 | — | — |
| 2024-07-01 | $36.69 | $83.77 | 4,632,900 | — | — |
| 2024-06-28 | $36.98 | $84.44 | 9,817,000 | — | — |
| 2024-06-27 | $37.28 | $85.12 | 4,984,900 | — | — |
| 2024-06-26 | $37.76 | $86.22 | 6,202,600 | — | — |
| 2024-06-25 | $38.55 | $88.02 | 5,791,100 | — | — |
| 2024-06-24 | $38.52 | $87.95 | 7,641,700 | — | — |
| 2024-06-21 | $36.97 | $84.41 | 17,061,800 | — | — |
| 2024-06-20 | $37.76 | $86.22 | 6,158,300 | — | — |
| 2024-06-18 | $38.20 | $87.22 | 6,687,600 | — | — |
| 2024-06-17 | $38.57 | $88.07 | 7,236,500 | — | — |
| 2024-06-14 | $39.34 | $89.82 | 5,898,000 | — | — |
| 2024-06-13 | $40.30 | $92.02 | 5,369,400 | — | — |
| 2024-06-12 | $40.77 | $93.09 | 9,574,100 | — | — |
| 2024-06-11 | $41.17 | $94.00 | 8,933,000 | — | — |
| 2024-06-10 | $41.13 | $93.91 | 7,348,000 | — | — |
| 2024-06-07 | $40.54 | $92.56 | 2,879,000 | — | — |
| 2024-06-06 | $40.66 | $92.84 | 3,578,800 | — | — |
| 2024-06-05 | $40.94 | $93.48 | 6,537,100 | — | — |
| 2024-06-04 | $40.62 | $92.75 | 5,297,800 | — | — |
| 2024-06-03 | $40.98 | $93.57 | 6,901,600 | — | — |
| 2024-05-31 | $41.09 | $93.82 | 9,975,500 | — | — |
| 2024-05-30 | $41.20 | $94.07 | 5,073,300 | — | — |
| 2024-05-29 | $40.69 | $92.91 | 4,904,000 | — | — |
| 2024-05-28 | $41.24 | $94.16 | 6,194,700 | — | — |
| 2024-05-24 | $40.15 | $91.67 | 6,920,000 | — | — |
| 2024-05-23 | $39.91 | $91.13 | 16,515,700 | — | — |
| 2024-05-22 | $41.21 | $94.09 | 5,188,000 | — | — |
| 2024-05-21 | $41.19 | $94.05 | 4,063,800 | — | — |
| 2024-05-20 | $41.92 | $95.72 | 5,553,800 | — | — |
| 2024-05-17 | $41.17 | $94.00 | 5,199,500 | — | — |
| 2024-05-16 | $40.51 | $92.50 | 6,355,100 | — | — |
| 2024-05-15 | $40.93 | $93.45 | 3,742,800 | — | — |
| 2024-05-14 | $40.71 | $92.95 | 4,554,000 | — | — |
| 2024-05-13 | $39.79 | $90.85 | 6,086,500 | — | — |
| 2024-05-10 | $38.93 | $88.89 | 5,644,900 | — | — |
| 2024-05-09 | $40.02 | $91.38 | 3,978,300 | — | — |
| 2024-05-08 | $39.91 | $91.13 | 4,432,000 | — | — |
| 2024-05-07 | $40.51 | $92.50 | 5,961,100 | — | — |
| 2024-05-06 | $41.04 | $93.35 | 6,081,000 | — | — |
| 2024-05-03 | $40.27 | $91.59 | 5,993,000 | — | — |
| 2024-05-02 | $39.48 | $89.80 | 5,026,300 | — | — |
| 2024-05-01 | $38.66 | $87.93 | 8,342,100 | — | — |
| 2024-04-30 | $40.09 | $91.18 | 7,630,600 | — | — |
| 2024-04-29 | $41.05 | $93.37 | 5,848,000 | — | — |
| 2024-04-26 | $40.61 | $92.37 | 7,059,900 | — | — |
| 2024-04-25 | $40.41 | $91.91 | 9,380,100 | — | — |
| 2024-04-24 | $39.43 | $89.68 | 11,735,100 | — | — |
| 2024-04-23 | $37.98 | $86.39 | 7,640,300 | — | — |
| 2024-04-22 | $37.97 | $86.36 | 10,531,500 | — | — |
| 2024-04-19 | $36.65 | $83.36 | 4,957,500 | — | — |
| 2024-04-18 | $36.22 | $82.38 | 6,788,400 | — | — |
| 2024-04-17 | $36.04 | $81.97 | 5,246,700 | — | — |
| 2024-04-16 | $36.20 | $82.34 | 4,914,900 | — | — |
| 2024-04-15 | $36.52 | $83.06 | 5,711,000 | — | — |
| 2024-04-12 | $37.25 | $84.72 | 5,580,600 | — | — |
| 2024-04-11 | $37.49 | $85.27 | 6,009,100 | — | — |
| 2024-04-10 | $37.71 | $85.77 | 6,232,400 | — | — |
| 2024-04-09 | $37.95 | $86.32 | 6,559,900 | — | — |
| 2024-04-08 | $36.84 | $83.79 | 4,993,800 | — | — |
| 2024-04-05 | $36.48 | $82.97 | 3,684,300 | — | — |
| 2024-04-04 | $36.76 | $83.61 | 5,667,000 | — | — |
| 2024-04-03 | $37.19 | $84.59 | 5,626,800 | — | — |
| 2024-04-02 | $36.87 | $83.86 | 4,541,300 | — | — |
| 2024-04-01 | $37.11 | $84.41 | 6,531,700 | — | — |
| 2024-03-28 | $37.07 | $84.32 | 9,857,200 | — | — |
| 2024-03-27 | $36.07 | $82.04 | 7,136,400 | — | — |
| 2024-03-26 | $34.95 | $79.49 | 6,988,700 | — | — |
| 2024-03-25 | $34.82 | $79.20 | 6,541,900 | — | — |
| 2024-03-22 | $34.36 | $78.15 | 4,897,500 | — | — |
| 2024-03-21 | $34.36 | $78.15 | 5,585,000 | — | — |
| 2024-03-20 | $33.82 | $76.92 | 7,017,300 | — | — |
| 2024-03-19 | $33.56 | $76.33 | 7,376,400 | — | — |
| 2024-03-18 | $33.40 | $75.97 | 5,769,900 | — | — |
| 2024-03-15 | $33.43 | $76.04 | 23,927,100 | — | — |
| 2024-03-14 | $33.78 | $76.83 | 11,838,400 | — | — |
| 2024-03-13 | $34.01 | $77.36 | 11,280,000 | — | — |
| 2024-03-12 | $34.52 | $78.52 | 12,828,600 | — | — |
| 2024-03-11 | $34.61 | $78.72 | 28,488,700 | — | — |
| 2024-03-08 | $37.52 | $85.34 | 2,788,200 | — | — |
| 2024-03-07 | $37.26 | $84.75 | 3,106,400 | — | — |
| 2024-03-06 | $37.59 | $85.50 | 4,344,300 | — | — |
| 2024-03-05 | $37.99 | $86.41 | 2,899,000 | — | — |
| 2024-03-04 | $37.54 | $85.38 | 4,843,400 | — | — |
| 2024-03-01 | $37.01 | $84.18 | 9,281,700 | — | — |
| 2024-02-29 | $37.15 | $84.50 | 5,415,200 | — | — |
| 2024-02-28 | $36.58 | $83.20 | 3,375,600 | — | — |
| 2024-02-27 | $36.52 | $83.06 | 3,174,100 | — | — |
| 2024-02-26 | $36.74 | $83.56 | 4,569,700 | — | — |
| 2024-02-23 | $37.01 | $84.18 | 5,777,600 | — | — |
| 2024-02-22 | $37.32 | $84.88 | 6,677,700 | — | — |
| 2024-02-21 | $37.30 | $84.84 | 12,919,000 | — | — |
| 2024-02-20 | $33.73 | $76.72 | 6,013,600 | — | — |
| 2024-02-16 | $34.70 | $78.92 | 4,934,400 | — | — |
| 2024-02-15 | $34.49 | $78.09 | 7,970,900 | — | — |
| 2024-02-14 | $32.96 | $74.62 | 13,748,800 | — | — |
| 2024-02-13 | $34.10 | $77.20 | 6,480,700 | — | — |
| 2024-02-12 | $34.93 | $79.08 | 5,205,500 | — | — |
| 2024-02-09 | $34.33 | $77.73 | 3,616,800 | — | — |
| 2024-02-08 | $34.75 | $78.68 | 4,380,200 | — | — |
| 2024-02-07 | $34.23 | $77.50 | 4,576,700 | — | — |
| 2024-02-06 | $34.23 | $77.50 | 3,247,400 | — | — |
| 2024-02-05 | $34.18 | $77.39 | 4,790,000 | — | — |
| 2024-02-02 | $35.04 | $79.33 | 3,834,100 | — | — |
| 2024-02-01 | $35.06 | $79.38 | 3,653,000 | — | — |
| 2024-01-31 | $35.40 | $80.15 | 4,259,800 | — | — |
| 2024-01-30 | $36.15 | $81.85 | 3,431,100 | — | — |
| 2024-01-29 | $35.82 | $81.10 | 3,882,200 | — | — |
| 2024-01-26 | $35.88 | $81.23 | 4,477,600 | — | — |
| 2024-01-25 | $36.06 | $81.64 | 3,800,100 | — | — |
| 2024-01-24 | $35.66 | $80.74 | 4,359,400 | — | — |
| 2024-01-23 | $35.26 | $79.83 | 3,559,800 | — | — |
| 2024-01-22 | $35.38 | $80.10 | 7,055,600 | — | — |
| 2024-01-19 | $35.33 | $79.99 | 6,086,200 | — | — |
| 2024-01-18 | $35.21 | $79.72 | 6,872,600 | — | — |
| 2024-01-17 | $35.96 | $81.42 | 5,684,800 | — | — |
| 2024-01-16 | $36.30 | $82.19 | 5,563,700 | — | — |
| 2024-01-12 | $37.82 | $85.63 | 4,357,200 | — | — |
| 2024-01-11 | $37.05 | $83.88 | 6,627,500 | — | — |
| 2024-01-10 | $37.71 | $85.38 | 4,098,100 | — | — |
| 2024-01-09 | $38.07 | $86.19 | 6,252,500 | — | — |
| 2024-01-08 | $38.21 | $86.51 | 6,001,700 | — | — |
| 2024-01-05 | $38.71 | $87.64 | 8,312,300 | — | — |
| 2024-01-04 | $38.20 | $86.49 | 5,823,500 | — | — |
| 2024-01-03 | $38.73 | $87.69 | 8,412,300 | — | — |
| 2024-01-02 | $38.92 | $88.12 | 4,707,200 | — | — |