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 | $42.28 | $115.05 | 3,028,400 | — | — |
| 2024-12-30 | $42.72 | $115.24 | 4,104,000 | — | — |
| 2024-12-27 | $42.90 | $115.72 | 2,640,800 | — | — |
| 2024-12-26 | $43.25 | $116.67 | 3,621,700 | — | — |
| 2024-12-24 | $43.04 | $116.10 | 1,882,000 | — | — |
| 2024-12-23 | $42.89 | $115.70 | 4,856,800 | — | — |
| 2024-12-20 | $42.93 | $115.80 | 11,112,500 | — | — |
| 2024-12-19 | $42.26 | $114.00 | 5,549,600 | — | — |
| 2024-12-18 | $42.59 | $114.89 | 5,067,700 | — | — |
| 2024-12-17 | $45.05 | $121.52 | 5,263,900 | — | — |
| 2024-12-16 | $45.61 | $123.03 | 3,903,900 | — | — |
| 2024-12-13 | $45.55 | $122.87 | 4,202,500 | — | — |
| 2024-12-12 | $45.53 | $122.82 | 4,016,400 | — | — |
| 2024-12-11 | $45.82 | $123.60 | 7,098,500 | — | — |
| 2024-12-10 | $46.39 | $125.14 | 4,249,100 | — | — |
| 2024-12-09 | $46.53 | $125.52 | 3,899,100 | — | — |
| 2024-12-06 | $47.21 | $127.35 | 3,197,200 | — | — |
| 2024-12-05 | $47.32 | $127.65 | 3,846,400 | — | — |
| 2024-12-04 | $46.86 | $126.41 | 2,848,800 | — | — |
| 2024-12-03 | $47.05 | $126.92 | 2,905,600 | — | — |
| 2024-12-02 | $47.57 | $128.32 | 3,078,300 | — | — |
| 2024-11-29 | $48.06 | $129.64 | 2,029,800 | — | — |
| 2024-11-27 | $48.16 | $129.91 | 2,931,900 | — | — |
| 2024-11-26 | $48.25 | $130.15 | 5,109,800 | — | — |
| 2024-11-25 | $48.44 | $130.67 | 6,146,300 | — | — |
| 2024-11-22 | $47.90 | $129.21 | 3,842,700 | — | — |
| 2024-11-21 | $47.12 | $127.11 | 3,512,600 | — | — |
| 2024-11-20 | $46.31 | $124.92 | 3,334,400 | — | — |
| 2024-11-19 | $46.44 | $125.27 | 2,891,700 | — | — |
| 2024-11-18 | $46.82 | $126.30 | 4,703,500 | — | — |
| 2024-11-15 | $46.99 | $126.76 | 3,522,700 | — | — |
| 2024-11-14 | $47.26 | $127.48 | 2,990,500 | — | — |
| 2024-11-13 | $47.20 | $127.32 | 2,469,200 | — | — |
| 2024-11-12 | $47.17 | $127.24 | 2,846,100 | — | — |
| 2024-11-11 | $47.20 | $127.32 | 2,731,900 | — | — |
| 2024-11-08 | $46.26 | $124.79 | 3,674,700 | — | — |
| 2024-11-07 | $45.93 | $123.90 | 4,608,500 | — | — |
| 2024-11-06 | $46.87 | $126.43 | 11,671,000 | — | — |
| 2024-11-05 | $43.16 | $116.42 | 3,604,000 | — | — |
| 2024-11-04 | $42.83 | $115.53 | 4,038,300 | — | — |
| 2024-11-01 | $43.14 | $116.37 | 5,777,900 | — | — |
| 2024-10-31 | $43.68 | $117.83 | 4,652,900 | — | — |
| 2024-10-30 | $44.08 | $118.91 | 2,998,200 | — | — |
| 2024-10-29 | $44.01 | $118.72 | 5,488,300 | — | — |
| 2024-10-28 | $44.05 | $118.83 | 4,101,000 | — | — |
| 2024-10-25 | $43.22 | $116.59 | 6,405,800 | — | — |
| 2024-10-24 | $44.06 | $118.85 | 2,847,400 | — | — |
| 2024-10-23 | $43.87 | $118.34 | 6,210,400 | — | — |
| 2024-10-22 | $43.66 | $117.77 | 4,651,700 | — | — |
| 2024-10-21 | $43.37 | $116.99 | 4,352,900 | — | — |
| 2024-10-18 | $44.67 | $120.50 | 8,966,600 | — | — |
| 2024-10-17 | $45.37 | $122.39 | 6,449,900 | — | — |
| 2024-10-16 | $44.98 | $121.33 | 3,661,600 | — | — |
| 2024-10-15 | $44.65 | $120.44 | 5,339,800 | — | — |
| 2024-10-14 | $44.32 | $119.55 | 2,856,000 | — | — |
| 2024-10-11 | $43.84 | $118.26 | 4,266,200 | — | — |
| 2024-10-10 | $42.67 | $115.10 | 2,938,500 | — | — |
| 2024-10-09 | $42.63 | $114.99 | 3,901,200 | — | — |
| 2024-10-08 | $41.99 | $113.27 | 2,917,400 | — | — |
| 2024-10-07 | $42.16 | $113.73 | 3,222,300 | — | — |
| 2024-10-04 | $42.10 | $113.57 | 3,368,900 | — | — |
| 2024-10-03 | $41.74 | $112.59 | 3,277,400 | — | — |
| 2024-10-02 | $41.98 | $113.24 | 3,152,600 | — | — |
| 2024-10-01 | $41.86 | $112.92 | 3,160,800 | — | — |
| 2024-09-30 | $42.84 | $115.56 | 3,439,800 | — | — |
| 2024-09-27 | $42.94 | $114.83 | 4,417,400 | — | — |
| 2024-09-26 | $42.91 | $114.75 | 5,199,700 | — | — |
| 2024-09-25 | $42.10 | $112.59 | 3,813,500 | — | — |
| 2024-09-24 | $42.82 | $114.51 | 2,915,300 | — | — |
| 2024-09-23 | $42.84 | $114.57 | 4,121,300 | — | — |
| 2024-09-20 | $43.24 | $115.64 | 9,004,800 | — | — |
| 2024-09-19 | $43.64 | $116.70 | 3,564,900 | — | — |
| 2024-09-18 | $42.62 | $113.98 | 3,965,700 | — | — |
| 2024-09-17 | $42.51 | $113.68 | 2,795,300 | — | — |
| 2024-09-16 | $42.38 | $113.34 | 3,036,900 | — | — |
| 2024-09-13 | $42.07 | $112.51 | 3,884,400 | — | — |
| 2024-09-12 | $41.17 | $110.10 | 3,986,200 | — | — |
| 2024-09-11 | $41.12 | $109.97 | 5,072,200 | — | — |
| 2024-09-10 | $40.97 | $109.56 | 5,445,700 | — | — |
| 2024-09-09 | $41.60 | $111.25 | 3,701,100 | — | — |
| 2024-09-06 | $40.69 | $108.82 | 3,184,800 | — | — |
| 2024-09-05 | $41.70 | $111.52 | 2,815,900 | — | — |
| 2024-09-04 | $42.10 | $112.59 | 3,610,700 | — | — |
| 2024-09-03 | $42.49 | $113.63 | 2,919,000 | — | — |
| 2024-08-30 | $42.69 | $114.16 | 3,351,700 | — | — |
| 2024-08-29 | $42.19 | $112.83 | 2,355,000 | — | — |
| 2024-08-28 | $42.20 | $112.85 | 2,826,200 | — | — |
| 2024-08-27 | $41.71 | $111.54 | 2,651,100 | — | — |
| 2024-08-26 | $41.94 | $112.16 | 3,100,800 | — | — |
| 2024-08-23 | $42.12 | $112.64 | 4,097,700 | — | — |
| 2024-08-22 | $41.00 | $109.64 | 3,305,900 | — | — |
| 2024-08-21 | $40.68 | $108.79 | 2,796,000 | — | — |
| 2024-08-20 | $40.64 | $108.68 | 3,219,500 | — | — |
| 2024-08-19 | $41.07 | $109.83 | 2,935,800 | — | — |
| 2024-08-16 | $40.68 | $108.79 | 4,039,300 | — | — |
| 2024-08-15 | $39.99 | $106.94 | 3,922,100 | — | — |
| 2024-08-14 | $39.71 | $106.20 | 2,905,000 | — | — |
| 2024-08-13 | $39.42 | $105.42 | 2,725,900 | — | — |
| 2024-08-12 | $38.92 | $104.08 | 4,133,300 | — | — |
| 2024-08-09 | $39.65 | $106.03 | 2,903,000 | — | — |
| 2024-08-08 | $39.66 | $106.06 | 2,837,300 | — | — |
| 2024-08-07 | $39.02 | $104.35 | 3,994,100 | — | — |
| 2024-08-06 | $39.37 | $105.29 | 4,597,700 | — | — |
| 2024-08-05 | $39.23 | $104.91 | 6,795,400 | — | — |
| 2024-08-02 | $39.55 | $105.77 | 7,435,300 | — | — |
| 2024-08-01 | $40.73 | $108.92 | 5,610,200 | — | — |
| 2024-07-31 | $42.34 | $113.23 | 4,701,500 | — | — |
| 2024-07-30 | $42.26 | $113.01 | 4,586,900 | — | — |
| 2024-07-29 | $41.99 | $112.29 | 3,363,400 | — | — |
| 2024-07-26 | $42.27 | $113.04 | 2,970,100 | — | — |
| 2024-07-25 | $41.83 | $111.86 | 4,514,100 | — | — |
| 2024-07-24 | $40.98 | $109.59 | 5,007,800 | — | — |
| 2024-07-23 | $41.26 | $110.34 | 4,148,100 | — | — |
| 2024-07-22 | $40.86 | $109.27 | 6,724,500 | — | — |
| 2024-07-19 | $40.99 | $109.62 | 7,149,200 | — | — |
| 2024-07-18 | $40.23 | $107.59 | 7,153,100 | — | — |
| 2024-07-17 | $41.00 | $109.64 | 5,029,100 | — | — |
| 2024-07-16 | $40.22 | $107.56 | 4,003,900 | — | — |
| 2024-07-15 | $39.16 | $104.72 | 6,105,700 | — | — |
| 2024-07-12 | $38.48 | $102.91 | 3,626,300 | — | — |
| 2024-07-11 | $38.26 | $102.32 | 5,755,200 | — | — |
| 2024-07-10 | $36.85 | $98.55 | 4,228,100 | — | — |
| 2024-07-09 | $36.21 | $96.84 | 8,486,700 | — | — |
| 2024-07-08 | $36.23 | $96.89 | 2,840,900 | — | — |
| 2024-07-05 | $36.01 | $96.30 | 5,028,400 | — | — |
| 2024-07-03 | $36.78 | $98.36 | 2,439,800 | — | — |
| 2024-07-02 | $36.98 | $98.89 | 4,228,000 | — | — |
| 2024-07-01 | $36.27 | $97.00 | 4,369,500 | — | — |
| 2024-06-28 | $36.49 | $97.58 | 8,438,700 | — | — |
| 2024-06-27 | $35.85 | $94.94 | 3,677,400 | — | — |
| 2024-06-26 | $35.93 | $95.15 | 4,340,900 | — | — |
| 2024-06-25 | $35.91 | $95.10 | 3,429,400 | — | — |
| 2024-06-24 | $36.64 | $97.03 | 3,493,300 | — | — |
| 2024-06-21 | $36.06 | $95.49 | 6,420,800 | — | — |
| 2024-06-20 | $35.92 | $95.12 | 3,258,100 | — | — |
| 2024-06-18 | $35.98 | $95.28 | 3,356,300 | — | — |
| 2024-06-17 | $35.65 | $94.41 | 3,445,200 | — | — |
| 2024-06-14 | $35.22 | $93.27 | 5,246,600 | — | — |
| 2024-06-13 | $35.61 | $94.30 | 5,479,700 | — | — |
| 2024-06-12 | $36.05 | $95.47 | 6,101,900 | — | — |
| 2024-06-11 | $35.28 | $93.43 | 6,747,600 | — | — |
| 2024-06-10 | $35.62 | $94.33 | 6,917,700 | — | — |
| 2024-06-07 | $36.13 | $95.68 | 3,722,800 | — | — |
| 2024-06-06 | $36.11 | $95.62 | 3,172,300 | — | — |
| 2024-06-05 | $36.38 | $96.34 | 2,147,400 | — | — |
| 2024-06-04 | $36.17 | $95.78 | 2,736,700 | — | — |
| 2024-06-03 | $36.85 | $97.58 | 2,991,000 | — | — |
| 2024-05-31 | $37.42 | $99.09 | 6,721,100 | — | — |
| 2024-05-30 | $36.75 | $97.32 | 4,019,700 | — | — |
| 2024-05-29 | $36.26 | $96.02 | 2,960,700 | — | — |
| 2024-05-28 | $36.68 | $97.13 | 3,331,500 | — | — |
| 2024-05-24 | $37.25 | $98.64 | 1,852,100 | — | — |
| 2024-05-23 | $36.82 | $97.51 | 2,549,200 | — | — |
| 2024-05-22 | $37.59 | $99.54 | 1,828,800 | — | — |
| 2024-05-21 | $38.04 | $100.74 | 2,926,800 | — | — |
| 2024-05-20 | $37.76 | $99.99 | 2,153,800 | — | — |
| 2024-05-17 | $38.56 | $102.11 | 2,762,600 | — | — |
| 2024-05-16 | $38.60 | $102.22 | 2,990,100 | — | — |
| 2024-05-15 | $38.98 | $103.23 | 3,578,700 | — | — |
| 2024-05-14 | $38.47 | $101.87 | 3,302,300 | — | — |
| 2024-05-13 | $38.20 | $101.16 | 3,995,900 | — | — |
| 2024-05-10 | $38.78 | $102.70 | 3,048,700 | — | — |
| 2024-05-09 | $38.65 | $102.35 | 2,625,100 | — | — |
| 2024-05-08 | $38.48 | $101.90 | 3,048,400 | — | — |
| 2024-05-07 | $38.03 | $100.71 | 4,592,800 | — | — |
| 2024-05-06 | $38.00 | $100.63 | 3,115,500 | — | — |
| 2024-05-03 | $37.56 | $99.46 | 4,006,900 | — | — |
| 2024-05-02 | $36.89 | $97.69 | 5,324,700 | — | — |
| 2024-05-01 | $37.10 | $98.25 | 4,044,200 | — | — |
| 2024-04-30 | $36.46 | $96.55 | 3,314,800 | — | — |
| 2024-04-29 | $37.00 | $97.98 | 3,509,200 | — | — |
| 2024-04-26 | $36.90 | $97.72 | 2,474,500 | — | — |
| 2024-04-25 | $36.82 | $97.51 | 2,832,200 | — | — |
| 2024-04-24 | $37.23 | $98.59 | 3,634,100 | — | — |
| 2024-04-23 | $37.06 | $98.14 | 4,293,000 | — | — |
| 2024-04-22 | $36.55 | $96.79 | 5,507,600 | — | — |
| 2024-04-19 | $36.25 | $96.00 | 13,812,500 | — | — |
| 2024-04-18 | $34.22 | $90.62 | 6,035,700 | — | — |
| 2024-04-17 | $34.10 | $90.30 | 5,484,600 | — | — |
| 2024-04-16 | $34.09 | $90.28 | 6,124,900 | — | — |
| 2024-04-15 | $34.62 | $91.68 | 5,686,900 | — | — |
| 2024-04-12 | $34.53 | $91.44 | 3,340,000 | — | — |
| 2024-04-11 | $34.86 | $92.31 | 5,190,100 | — | — |
| 2024-04-10 | $34.79 | $92.13 | 5,251,100 | — | — |
| 2024-04-09 | $36.39 | $96.37 | 2,842,700 | — | — |
| 2024-04-08 | $36.17 | $95.78 | 3,783,900 | — | — |
| 2024-04-05 | $35.30 | $93.48 | 2,888,300 | — | — |
| 2024-04-04 | $35.28 | $93.43 | 4,039,700 | — | — |
| 2024-04-03 | $35.84 | $94.91 | 3,226,600 | — | — |
| 2024-04-02 | $35.98 | $95.28 | 3,491,900 | — | — |
| 2024-04-01 | $36.70 | $97.19 | 3,809,400 | — | — |
| 2024-03-28 | $37.21 | $98.54 | 5,183,900 | — | — |
| 2024-03-27 | $36.74 | $97.29 | 4,595,400 | — | — |
| 2024-03-26 | $36.03 | $94.49 | 5,049,400 | — | — |
| 2024-03-25 | $36.25 | $95.06 | 3,602,200 | — | — |
| 2024-03-22 | $36.37 | $95.38 | 4,399,200 | — | — |
| 2024-03-21 | $37.01 | $97.06 | 5,541,000 | — | — |
| 2024-03-20 | $36.61 | $96.01 | 5,453,800 | — | — |
| 2024-03-19 | $35.43 | $92.91 | 4,609,200 | — | — |
| 2024-03-18 | $35.77 | $93.80 | 3,911,800 | — | — |
| 2024-03-15 | $35.24 | $92.41 | 24,536,200 | — | — |
| 2024-03-14 | $35.42 | $92.89 | 5,019,100 | — | — |
| 2024-03-13 | $36.23 | $95.01 | 5,742,400 | — | — |
| 2024-03-12 | $36.69 | $96.22 | 6,602,500 | — | — |
| 2024-03-11 | $36.72 | $96.30 | 5,796,500 | — | — |
| 2024-03-08 | $36.37 | $95.38 | 4,369,000 | — | — |
| 2024-03-07 | $36.38 | $95.40 | 3,872,100 | — | — |
| 2024-03-06 | $36.04 | $94.51 | 5,673,900 | — | — |
| 2024-03-05 | $36.35 | $95.33 | 4,939,300 | — | — |
| 2024-03-04 | $35.48 | $93.04 | 7,090,300 | — | — |
| 2024-03-01 | $34.37 | $90.13 | 4,668,800 | — | — |
| 2024-02-29 | $34.34 | $90.05 | 5,614,300 | — | — |
| 2024-02-28 | $33.58 | $88.06 | 3,445,000 | — | — |
| 2024-02-27 | $33.97 | $89.08 | 3,680,900 | — | — |
| 2024-02-26 | $33.27 | $87.25 | 3,203,300 | — | — |
| 2024-02-23 | $33.52 | $87.90 | 3,223,500 | — | — |
| 2024-02-22 | $33.40 | $87.59 | 6,993,500 | — | — |
| 2024-02-21 | $33.49 | $87.83 | 4,298,500 | — | — |
| 2024-02-20 | $33.80 | $88.64 | 3,340,700 | — | — |
| 2024-02-16 | $33.93 | $88.98 | 3,847,000 | — | — |
| 2024-02-15 | $33.90 | $88.90 | 4,477,200 | — | — |
| 2024-02-14 | $33.51 | $87.88 | 7,381,900 | — | — |
| 2024-02-13 | $32.82 | $86.07 | 7,362,600 | — | — |
| 2024-02-12 | $34.11 | $89.45 | 4,582,300 | — | — |
| 2024-02-09 | $33.65 | $88.24 | 4,090,900 | — | — |
| 2024-02-08 | $33.39 | $87.56 | 3,268,000 | — | — |
| 2024-02-07 | $33.36 | $87.48 | 5,601,300 | — | — |
| 2024-02-06 | $33.47 | $87.77 | 5,680,400 | — | — |
| 2024-02-05 | $33.31 | $87.35 | 4,925,200 | — | — |
| 2024-02-02 | $33.85 | $88.77 | 6,420,400 | — | — |
| 2024-02-01 | $33.78 | $88.59 | 6,436,600 | — | — |
| 2024-01-31 | $34.24 | $89.79 | 7,499,100 | — | — |
| 2024-01-30 | $35.37 | $92.76 | 4,960,100 | — | — |
| 2024-01-29 | $35.53 | $93.17 | 4,684,400 | — | — |
| 2024-01-26 | $34.86 | $91.42 | 4,424,200 | — | — |
| 2024-01-25 | $34.90 | $91.52 | 4,770,800 | — | — |
| 2024-01-24 | $34.70 | $91.00 | 5,182,700 | — | — |
| 2024-01-23 | $34.10 | $89.42 | 5,993,500 | — | — |
| 2024-01-22 | $34.56 | $90.63 | 7,660,100 | — | — |
| 2024-01-19 | $34.21 | $89.71 | 8,770,100 | — | — |
| 2024-01-18 | $33.24 | $87.17 | 9,704,200 | — | — |
| 2024-01-17 | $33.79 | $88.61 | 7,262,600 | — | — |
| 2024-01-16 | $33.61 | $88.14 | 7,426,100 | — | — |
| 2024-01-12 | $34.36 | $90.11 | 5,553,900 | — | — |
| 2024-01-11 | $34.85 | $91.39 | 6,155,900 | — | — |
| 2024-01-10 | $35.36 | $92.73 | 3,747,900 | — | — |
| 2024-01-09 | $35.31 | $92.60 | 4,248,200 | — | — |
| 2024-01-08 | $35.64 | $93.46 | 4,698,900 | — | — |
| 2024-01-05 | $35.40 | $92.83 | 6,755,100 | — | — |
| 2024-01-04 | $34.42 | $90.26 | 6,156,800 | — | — |
| 2024-01-03 | $33.98 | $89.11 | 5,225,200 | — | — |
| 2024-01-02 | $34.78 | $91.21 | 4,284,400 | — | — |