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
- 1987-08-20 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 | $35.96 | $58.21 | 3,862,200 | — | — |
| 2024-12-30 | $35.96 | $58.22 | 8,008,600 | — | — |
| 2024-12-27 | $36.51 | $59.11 | 5,252,600 | — | — |
| 2024-12-26 | $37.21 | $60.25 | 2,531,800 | — | — |
| 2024-12-24 | $37.56 | $60.80 | 2,134,600 | — | — |
| 2024-12-23 | $37.24 | $60.29 | 4,135,000 | — | — |
| 2024-12-20 | $37.41 | $60.57 | 15,509,000 | — | — |
| 2024-12-19 | $37.01 | $59.93 | 7,501,000 | — | — |
| 2024-12-18 | $37.33 | $60.43 | 7,251,800 | — | — |
| 2024-12-17 | $38.82 | $62.85 | 4,892,200 | — | — |
| 2024-12-16 | $39.07 | $63.26 | 4,901,600 | — | — |
| 2024-12-13 | $39.24 | $63.52 | 4,774,600 | — | — |
| 2024-12-12 | $39.52 | $63.99 | 4,047,400 | — | — |
| 2024-12-11 | $39.63 | $64.16 | 5,046,000 | — | — |
| 2024-12-10 | $39.88 | $64.58 | 5,791,400 | — | — |
| 2024-12-09 | $40.16 | $65.02 | 5,683,800 | — | — |
| 2024-12-06 | $40.53 | $65.61 | 5,163,800 | — | — |
| 2024-12-05 | $40.88 | $66.19 | 4,317,000 | — | — |
| 2024-12-04 | $41.08 | $66.51 | 4,880,800 | — | — |
| 2024-12-03 | $41.40 | $67.04 | 4,567,000 | — | — |
| 2024-12-02 | $41.33 | $66.92 | 5,147,200 | — | — |
| 2024-11-29 | $41.78 | $67.64 | 2,693,600 | — | — |
| 2024-11-27 | $41.86 | $67.77 | 4,042,200 | — | — |
| 2024-11-26 | $42.05 | $68.08 | 4,013,400 | — | — |
| 2024-11-25 | $41.88 | $67.80 | 7,753,000 | — | — |
| 2024-11-22 | $41.54 | $67.26 | 4,208,200 | — | — |
| 2024-11-21 | $41.18 | $66.67 | 3,150,000 | — | — |
| 2024-11-20 | $40.91 | $66.24 | 3,982,600 | — | — |
| 2024-11-19 | $40.79 | $66.05 | 4,019,000 | — | — |
| 2024-11-18 | $40.90 | $66.22 | 5,493,000 | — | — |
| 2024-11-15 | $40.92 | $66.26 | 5,191,000 | — | — |
| 2024-11-14 | $41.08 | $66.51 | 6,416,200 | — | — |
| 2024-11-13 | $41.81 | $67.69 | 4,673,800 | — | — |
| 2024-11-12 | $41.75 | $67.60 | 4,204,200 | — | — |
| 2024-11-11 | $42.17 | $68.28 | 4,332,000 | — | — |
| 2024-11-08 | $41.67 | $67.46 | 6,063,400 | — | — |
| 2024-11-07 | $41.55 | $67.27 | 5,608,800 | — | — |
| 2024-11-06 | $41.79 | $67.65 | 13,187,800 | — | — |
| 2024-11-05 | $39.04 | $63.22 | 4,273,800 | — | — |
| 2024-11-04 | $38.91 | $63.00 | 4,931,400 | — | — |
| 2024-11-01 | $39.12 | $63.33 | 6,680,000 | — | — |
| 2024-10-31 | $39.09 | $63.29 | 8,006,000 | — | — |
| 2024-10-30 | $39.17 | $63.42 | 4,666,600 | — | — |
| 2024-10-29 | $38.81 | $62.83 | 4,526,400 | — | — |
| 2024-10-28 | $38.33 | $62.07 | 3,175,600 | — | — |
| 2024-10-25 | $37.92 | $61.40 | 4,208,000 | — | — |
| 2024-10-24 | $37.81 | $60.90 | 3,961,600 | — | — |
| 2024-10-23 | $37.97 | $61.15 | 4,721,000 | — | — |
| 2024-10-22 | $38.27 | $61.64 | 8,616,600 | — | — |
| 2024-10-21 | $38.88 | $62.63 | 5,180,600 | — | — |
| 2024-10-18 | $38.95 | $62.74 | 5,411,800 | — | — |
| 2024-10-17 | $38.82 | $62.53 | 5,516,000 | — | — |
| 2024-10-16 | $38.88 | $62.63 | 5,260,600 | — | — |
| 2024-10-15 | $38.46 | $61.94 | 7,604,200 | — | — |
| 2024-10-14 | $38.35 | $61.76 | 10,040,000 | — | — |
| 2024-10-11 | $38.41 | $61.87 | 16,941,000 | — | — |
| 2024-10-10 | $34.99 | $56.37 | 7,739,400 | — | — |
| 2024-10-09 | $35.31 | $56.87 | 5,370,400 | — | — |
| 2024-10-08 | $35.08 | $56.51 | 4,839,200 | — | — |
| 2024-10-07 | $35.00 | $56.38 | 4,949,800 | — | — |
| 2024-10-04 | $35.09 | $56.52 | 4,142,600 | — | — |
| 2024-10-03 | $35.36 | $56.95 | 3,856,600 | — | — |
| 2024-10-02 | $35.69 | $57.49 | 2,977,000 | — | — |
| 2024-10-01 | $35.54 | $57.25 | 4,776,000 | — | — |
| 2024-09-30 | $35.71 | $57.52 | 3,684,600 | — | — |
| 2024-09-27 | $35.76 | $57.60 | 4,502,400 | — | — |
| 2024-09-26 | $35.83 | $57.70 | 3,389,400 | — | — |
| 2024-09-25 | $35.36 | $56.95 | 4,482,600 | — | — |
| 2024-09-24 | $35.90 | $57.83 | 2,905,000 | — | — |
| 2024-09-23 | $35.92 | $57.85 | 4,307,000 | — | — |
| 2024-09-20 | $35.38 | $56.98 | 9,347,000 | — | — |
| 2024-09-19 | $35.69 | $57.49 | 4,060,400 | — | — |
| 2024-09-18 | $35.24 | $56.75 | 2,839,800 | — | — |
| 2024-09-17 | $35.29 | $56.85 | 4,055,600 | — | — |
| 2024-09-16 | $35.04 | $56.45 | 4,295,000 | — | — |
| 2024-09-13 | $34.91 | $56.23 | 4,075,200 | — | — |
| 2024-09-12 | $34.91 | $56.23 | 4,141,800 | — | — |
| 2024-09-11 | $34.61 | $55.74 | 4,993,400 | — | — |
| 2024-09-10 | $34.33 | $55.30 | 4,393,800 | — | — |
| 2024-09-09 | $34.04 | $54.84 | 6,266,600 | — | — |
| 2024-09-06 | $32.95 | $53.07 | 6,399,200 | — | — |
| 2024-09-05 | $32.59 | $52.49 | 6,132,200 | — | — |
| 2024-09-04 | $32.76 | $52.78 | 4,975,800 | — | — |
| 2024-09-03 | $33.54 | $54.02 | 4,770,600 | — | — |
| 2024-08-30 | $34.14 | $54.99 | 5,127,600 | — | — |
| 2024-08-29 | $33.75 | $54.36 | 3,159,800 | — | — |
| 2024-08-28 | $33.71 | $54.29 | 3,417,800 | — | — |
| 2024-08-27 | $33.84 | $54.51 | 2,815,800 | — | — |
| 2024-08-26 | $33.97 | $54.71 | 2,657,000 | — | — |
| 2024-08-23 | $34.05 | $54.85 | 2,872,600 | — | — |
| 2024-08-22 | $33.76 | $54.37 | 3,209,800 | — | — |
| 2024-08-21 | $34.08 | $54.89 | 3,158,800 | — | — |
| 2024-08-20 | $33.45 | $53.88 | 2,814,000 | — | — |
| 2024-08-19 | $33.28 | $53.60 | 3,939,800 | — | — |
| 2024-08-16 | $33.72 | $54.32 | 6,226,200 | — | — |
| 2024-08-15 | $33.31 | $53.66 | 3,869,800 | — | — |
| 2024-08-14 | $33.13 | $53.37 | 3,180,600 | — | — |
| 2024-08-13 | $33.19 | $53.46 | 4,080,400 | — | — |
| 2024-08-12 | $32.86 | $52.92 | 3,624,600 | — | — |
| 2024-08-09 | $33.20 | $53.47 | 2,621,200 | — | — |
| 2024-08-08 | $33.08 | $53.29 | 4,038,400 | — | — |
| 2024-08-07 | $32.49 | $52.33 | 4,489,200 | — | — |
| 2024-08-06 | $32.79 | $52.81 | 6,421,400 | — | — |
| 2024-08-05 | $33.20 | $53.48 | 8,000,600 | — | — |
| 2024-08-02 | $33.65 | $54.20 | 7,694,800 | — | — |
| 2024-08-01 | $33.71 | $54.29 | 7,968,000 | — | — |
| 2024-07-31 | $35.38 | $56.98 | 9,807,200 | — | — |
| 2024-07-30 | $35.45 | $57.09 | 5,181,200 | — | — |
| 2024-07-29 | $35.40 | $57.01 | 4,358,000 | — | — |
| 2024-07-26 | $35.19 | $56.67 | 5,994,800 | — | — |
| 2024-07-25 | $34.53 | $55.30 | 6,465,000 | — | — |
| 2024-07-24 | $33.65 | $53.90 | 5,928,600 | — | — |
| 2024-07-23 | $33.95 | $54.38 | 3,275,200 | — | — |
| 2024-07-22 | $34.14 | $54.68 | 3,589,600 | — | — |
| 2024-07-19 | $33.95 | $54.37 | 6,452,600 | — | — |
| 2024-07-18 | $34.42 | $55.12 | 8,809,400 | — | — |
| 2024-07-17 | $34.99 | $56.05 | 9,501,000 | — | — |
| 2024-07-16 | $34.51 | $55.28 | 7,235,400 | — | — |
| 2024-07-15 | $33.92 | $54.32 | 10,385,800 | — | — |
| 2024-07-12 | $32.72 | $52.41 | 14,576,000 | — | — |
| 2024-07-11 | $32.08 | $51.39 | 8,019,800 | — | — |
| 2024-07-10 | $31.75 | $50.86 | 6,881,200 | — | — |
| 2024-07-09 | $31.28 | $50.10 | 6,469,800 | — | — |
| 2024-07-08 | $31.42 | $50.32 | 8,082,600 | — | — |
| 2024-07-05 | $31.58 | $50.58 | 5,106,600 | — | — |
| 2024-07-03 | $31.34 | $50.20 | 2,546,800 | — | — |
| 2024-07-02 | $31.38 | $50.26 | 5,435,000 | — | — |
| 2024-07-01 | $31.05 | $49.72 | 4,709,200 | — | — |
| 2024-06-28 | $31.42 | $50.32 | 11,843,800 | — | — |
| 2024-06-27 | $31.67 | $50.72 | 4,613,000 | — | — |
| 2024-06-26 | $31.71 | $50.78 | 5,300,600 | — | — |
| 2024-06-25 | $32.22 | $51.60 | 4,495,600 | — | — |
| 2024-06-24 | $32.52 | $52.08 | 4,734,200 | — | — |
| 2024-06-21 | $32.67 | $52.33 | 11,507,600 | — | — |
| 2024-06-20 | $32.56 | $52.15 | 5,544,800 | — | — |
| 2024-06-18 | $32.47 | $52.01 | 5,449,800 | — | — |
| 2024-06-17 | $32.21 | $51.58 | 6,364,800 | — | — |
| 2024-06-14 | $31.53 | $50.49 | 7,239,800 | — | — |
| 2024-06-13 | $32.15 | $51.48 | 4,692,600 | — | — |
| 2024-06-12 | $32.26 | $51.68 | 4,186,600 | — | — |
| 2024-06-11 | $31.64 | $50.67 | 6,752,000 | — | — |
| 2024-06-10 | $31.69 | $50.76 | 6,304,200 | — | — |
| 2024-06-07 | $31.95 | $51.16 | 5,368,200 | — | — |
| 2024-06-06 | $32.01 | $51.26 | 6,550,400 | — | — |
| 2024-06-05 | $32.60 | $52.20 | 6,023,400 | — | — |
| 2024-06-04 | $32.17 | $51.52 | 5,041,000 | — | — |
| 2024-06-03 | $32.15 | $51.50 | 8,076,600 | — | — |
| 2024-05-31 | $32.99 | $52.84 | 24,297,800 | — | — |
| 2024-05-30 | $32.43 | $51.94 | 7,206,600 | — | — |
| 2024-05-29 | $32.22 | $51.61 | 7,326,600 | — | — |
| 2024-05-28 | $32.38 | $51.86 | 5,517,200 | — | — |
| 2024-05-24 | $33.01 | $52.87 | 5,505,200 | — | — |
| 2024-05-23 | $32.90 | $52.69 | 4,965,600 | — | — |
| 2024-05-22 | $33.33 | $53.38 | 6,929,000 | — | — |
| 2024-05-21 | $33.15 | $53.10 | 4,724,800 | — | — |
| 2024-05-20 | $33.33 | $53.38 | 4,176,400 | — | — |
| 2024-05-17 | $33.21 | $53.19 | 5,671,000 | — | — |
| 2024-05-16 | $33.40 | $53.50 | 5,764,600 | — | — |
| 2024-05-15 | $33.49 | $53.64 | 6,348,000 | — | — |
| 2024-05-14 | $33.62 | $53.84 | 4,271,800 | — | — |
| 2024-05-13 | $33.68 | $53.94 | 4,377,400 | — | — |
| 2024-05-10 | $33.94 | $54.36 | 4,023,000 | — | — |
| 2024-05-09 | $33.81 | $54.15 | 5,293,800 | — | — |
| 2024-05-08 | $33.39 | $53.48 | 7,890,600 | — | — |
| 2024-05-07 | $33.21 | $53.18 | 9,070,400 | — | — |
| 2024-05-06 | $33.37 | $53.45 | 10,807,200 | — | — |
| 2024-05-03 | $34.22 | $54.80 | 5,185,800 | — | — |
| 2024-05-02 | $34.04 | $54.53 | 6,161,000 | — | — |
| 2024-05-01 | $34.09 | $54.60 | 6,670,800 | — | — |
| 2024-04-30 | $33.97 | $54.41 | 6,153,600 | — | — |
| 2024-04-29 | $34.24 | $54.84 | 5,646,400 | — | — |
| 2024-04-26 | $34.08 | $54.59 | 5,604,000 | — | — |
| 2024-04-25 | $34.07 | $54.57 | 5,422,600 | — | — |
| 2024-04-24 | $33.87 | $54.25 | 6,174,800 | — | — |
| 2024-04-23 | $33.76 | $53.75 | 7,319,200 | — | — |
| 2024-04-22 | $33.72 | $53.70 | 5,737,200 | — | — |
| 2024-04-19 | $33.79 | $53.80 | 7,570,000 | — | — |
| 2024-04-18 | $33.75 | $53.74 | 7,167,000 | — | — |
| 2024-04-17 | $34.24 | $54.52 | 8,434,400 | — | — |
| 2024-04-16 | $34.40 | $54.77 | 7,952,400 | — | — |
| 2024-04-15 | $34.70 | $55.25 | 8,879,600 | — | — |
| 2024-04-12 | $35.22 | $56.09 | 12,054,000 | — | — |
| 2024-04-11 | $34.94 | $55.64 | 22,103,400 | — | — |
| 2024-04-10 | $37.37 | $59.51 | 12,812,000 | — | — |
| 2024-04-09 | $37.95 | $60.43 | 8,390,600 | — | — |
| 2024-04-08 | $37.95 | $60.42 | 6,209,200 | — | — |
| 2024-04-05 | $38.31 | $61.01 | 7,396,800 | — | — |
| 2024-04-04 | $37.58 | $59.85 | 7,950,400 | — | — |
| 2024-04-03 | $38.17 | $60.79 | 6,418,400 | — | — |
| 2024-04-02 | $38.15 | $60.75 | 6,503,000 | — | — |
| 2024-04-01 | $38.29 | $60.98 | 5,671,800 | — | — |
| 2024-03-28 | $38.57 | $61.42 | 6,033,800 | — | — |
| 2024-03-27 | $38.64 | $61.53 | 5,032,200 | — | — |
| 2024-03-26 | $38.39 | $61.13 | 4,378,800 | — | — |
| 2024-03-25 | $38.51 | $61.31 | 5,537,200 | — | — |
| 2024-03-22 | $39.05 | $62.18 | 4,690,800 | — | — |
| 2024-03-21 | $39.21 | $62.44 | 6,122,200 | — | — |
| 2024-03-20 | $38.83 | $61.83 | 7,077,200 | — | — |
| 2024-03-19 | $38.11 | $60.68 | 5,849,600 | — | — |
| 2024-03-18 | $37.85 | $60.27 | 6,685,200 | — | — |
| 2024-03-15 | $37.51 | $59.74 | 21,613,400 | — | — |
| 2024-03-14 | $37.63 | $59.93 | 5,771,200 | — | — |
| 2024-03-13 | $37.52 | $59.75 | 5,181,400 | — | — |
| 2024-03-12 | $37.63 | $59.92 | 4,814,000 | — | — |
| 2024-03-11 | $37.16 | $59.17 | 6,559,200 | — | — |
| 2024-03-08 | $37.81 | $60.22 | 6,434,400 | — | — |
| 2024-03-07 | $37.97 | $60.46 | 7,707,200 | — | — |
| 2024-03-06 | $37.16 | $59.17 | 7,229,400 | — | — |
| 2024-03-05 | $37.17 | $59.19 | 7,310,400 | — | — |
| 2024-03-04 | $37.40 | $59.55 | 11,629,000 | — | — |
| 2024-03-01 | $36.42 | $57.99 | 6,536,600 | — | — |
| 2024-02-29 | $36.51 | $58.13 | 9,557,400 | — | — |
| 2024-02-28 | $36.78 | $58.57 | 4,365,800 | — | — |
| 2024-02-27 | $36.58 | $58.24 | 6,542,400 | — | — |
| 2024-02-26 | $36.50 | $58.12 | 10,312,800 | — | — |
| 2024-02-23 | $36.09 | $57.47 | 4,889,200 | — | — |
| 2024-02-22 | $36.03 | $57.37 | 9,943,600 | — | — |
| 2024-02-21 | $35.17 | $56.00 | 3,963,400 | — | — |
| 2024-02-20 | $35.04 | $55.80 | 6,198,800 | — | — |
| 2024-02-16 | $35.12 | $55.92 | 6,167,400 | — | — |
| 2024-02-15 | $35.08 | $55.85 | 5,074,600 | — | — |
| 2024-02-14 | $35.06 | $55.84 | 5,433,000 | — | — |
| 2024-02-13 | $34.46 | $54.87 | 7,476,600 | — | — |
| 2024-02-12 | $35.01 | $55.74 | 5,782,000 | — | — |
| 2024-02-09 | $35.01 | $55.75 | 5,388,800 | — | — |
| 2024-02-08 | $34.63 | $55.14 | 5,318,600 | — | — |
| 2024-02-07 | $34.73 | $55.30 | 6,425,400 | — | — |
| 2024-02-06 | $34.74 | $55.32 | 7,033,600 | — | — |
| 2024-02-05 | $34.73 | $55.30 | 7,505,200 | — | — |
| 2024-02-02 | $35.33 | $56.25 | 8,593,400 | — | — |
| 2024-02-01 | $34.92 | $55.61 | 9,247,800 | — | — |
| 2024-01-31 | $34.12 | $54.32 | 23,810,400 | — | — |
| 2024-01-30 | $34.56 | $54.71 | 6,837,800 | — | — |
| 2024-01-29 | $34.30 | $54.31 | 8,335,800 | — | — |
| 2024-01-26 | $34.20 | $54.15 | 7,122,200 | — | — |
| 2024-01-25 | $34.61 | $54.79 | 7,708,000 | — | — |
| 2024-01-24 | $34.42 | $54.50 | 7,542,000 | — | — |
| 2024-01-23 | $34.76 | $55.03 | 8,259,600 | — | — |
| 2024-01-22 | $34.96 | $55.35 | 10,284,800 | — | — |
| 2024-01-19 | $34.67 | $54.90 | 15,615,200 | — | — |
| 2024-01-18 | $33.97 | $53.78 | 25,586,200 | — | — |
| 2024-01-17 | $31.69 | $50.18 | 11,458,200 | — | — |
| 2024-01-16 | $31.89 | $50.49 | 9,118,000 | — | — |
| 2024-01-12 | $31.76 | $50.29 | 6,904,000 | — | — |
| 2024-01-11 | $31.68 | $50.17 | 8,718,600 | — | — |
| 2024-01-10 | $31.54 | $49.94 | 6,176,200 | — | — |
| 2024-01-09 | $31.26 | $49.50 | 7,104,800 | — | — |
| 2024-01-08 | $31.24 | $49.46 | 7,513,800 | — | — |
| 2024-01-05 | $30.99 | $49.07 | 5,716,600 | — | — |
| 2024-01-04 | $31.09 | $49.24 | 6,480,000 | — | — |
| 2024-01-03 | $31.04 | $49.15 | 8,025,400 | — | — |
| 2024-01-02 | $31.78 | $50.31 | 6,583,200 | — | — |