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
- 1973-02-21 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 | $42.75 | $43.39 | 147,000 | — | — |
| 2024-12-30 | $42.30 | $42.93 | 165,700 | — | — |
| 2024-12-27 | $42.12 | $42.75 | 214,300 | — | — |
| 2024-12-26 | $42.84 | $43.48 | 149,400 | — | — |
| 2024-12-24 | $40.92 | $41.53 | 49,500 | — | — |
| 2024-12-23 | $40.28 | $40.88 | 150,200 | — | — |
| 2024-12-20 | $41.28 | $41.90 | 478,400 | — | — |
| 2024-12-19 | $40.59 | $41.20 | 202,800 | — | — |
| 2024-12-18 | $40.68 | $41.29 | 162,900 | — | — |
| 2024-12-17 | $43.51 | $44.16 | 126,900 | — | — |
| 2024-12-16 | $43.20 | $43.85 | 118,900 | — | — |
| 2024-12-13 | $43.19 | $43.84 | 186,400 | — | — |
| 2024-12-12 | $43.17 | $43.82 | 136,500 | — | — |
| 2024-12-11 | $43.99 | $44.65 | 242,600 | — | — |
| 2024-12-10 | $43.32 | $43.97 | 300,700 | — | — |
| 2024-12-09 | $41.66 | $42.29 | 266,600 | — | — |
| 2024-12-06 | $40.95 | $41.56 | 362,500 | — | — |
| 2024-12-05 | $37.41 | $37.97 | 300,500 | — | — |
| 2024-12-04 | $38.19 | $38.76 | 233,500 | — | — |
| 2024-12-03 | $36.93 | $37.48 | 174,600 | — | — |
| 2024-12-02 | $35.53 | $36.06 | 149,900 | — | — |
| 2024-11-29 | $33.59 | $34.09 | 145,200 | — | — |
| 2024-11-27 | $34.62 | $35.14 | 205,800 | — | — |
| 2024-11-26 | $32.91 | $33.40 | 160,400 | — | — |
| 2024-11-25 | $34.91 | $35.43 | 261,600 | — | — |
| 2024-11-22 | $31.60 | $32.07 | 180,100 | — | — |
| 2024-11-21 | $28.95 | $29.38 | 84,900 | — | — |
| 2024-11-20 | $28.86 | $29.29 | 98,700 | — | — |
| 2024-11-19 | $29.50 | $29.94 | 134,400 | — | — |
| 2024-11-18 | $30.23 | $30.68 | 126,000 | — | — |
| 2024-11-15 | $29.57 | $30.01 | 86,400 | — | — |
| 2024-11-14 | $30.74 | $31.20 | 115,300 | — | — |
| 2024-11-13 | $31.10 | $31.57 | 119,500 | — | — |
| 2024-11-12 | $30.52 | $30.98 | 91,500 | — | — |
| 2024-11-11 | $30.61 | $31.07 | 137,200 | — | — |
| 2024-11-08 | $29.02 | $29.46 | 85,500 | — | — |
| 2024-11-07 | $29.56 | $30.00 | 145,000 | — | — |
| 2024-11-06 | $29.45 | $29.89 | 337,700 | — | — |
| 2024-11-05 | $27.17 | $27.58 | 140,700 | — | — |
| 2024-11-04 | $26.14 | $26.53 | 162,300 | — | — |
| 2024-11-01 | $24.92 | $25.29 | 143,500 | — | — |
| 2024-10-31 | $25.62 | $26.00 | 155,600 | — | — |
| 2024-10-30 | $26.34 | $26.74 | 99,300 | — | — |
| 2024-10-29 | $27.05 | $27.46 | 124,100 | — | — |
| 2024-10-28 | $27.45 | $27.86 | 98,100 | — | — |
| 2024-10-25 | $26.69 | $27.09 | 108,200 | — | — |
| 2024-10-24 | $27.40 | $27.81 | 108,700 | — | — |
| 2024-10-23 | $28.01 | $28.43 | 109,700 | — | — |
| 2024-10-22 | $28.58 | $29.01 | 149,400 | — | — |
| 2024-10-21 | $29.50 | $29.94 | 128,800 | — | — |
| 2024-10-18 | $30.13 | $30.58 | 136,800 | — | — |
| 2024-10-17 | $29.66 | $30.11 | 85,900 | — | — |
| 2024-10-16 | $29.19 | $29.63 | 99,400 | — | — |
| 2024-10-15 | $28.67 | $29.10 | 123,300 | — | — |
| 2024-10-14 | $28.15 | $28.57 | 137,900 | — | — |
| 2024-10-11 | $27.50 | $27.91 | 159,500 | — | — |
| 2024-10-10 | $26.42 | $26.82 | 116,800 | — | — |
| 2024-10-09 | $26.65 | $27.05 | 138,900 | — | — |
| 2024-10-08 | $27.13 | $27.54 | 94,600 | — | — |
| 2024-10-07 | $27.36 | $27.77 | 101,900 | — | — |
| 2024-10-04 | $28.20 | $28.62 | 153,400 | — | — |
| 2024-10-03 | $26.38 | $26.78 | 118,800 | — | — |
| 2024-10-02 | $26.16 | $26.55 | 80,400 | — | — |
| 2024-10-01 | $26.73 | $27.13 | 90,400 | — | — |
| 2024-09-30 | $27.17 | $27.58 | 91,000 | — | — |
| 2024-09-27 | $27.11 | $27.52 | 89,900 | — | — |
| 2024-09-26 | $27.04 | $27.45 | 100,800 | — | — |
| 2024-09-25 | $26.41 | $26.81 | 87,400 | — | — |
| 2024-09-24 | $26.90 | $27.30 | 93,500 | — | — |
| 2024-09-23 | $26.58 | $26.98 | 142,100 | — | — |
| 2024-09-20 | $27.16 | $27.57 | 292,400 | — | — |
| 2024-09-19 | $29.56 | $30.00 | 168,300 | — | — |
| 2024-09-18 | $28.27 | $28.69 | 189,600 | — | — |
| 2024-09-17 | $27.08 | $27.49 | 189,800 | — | — |
| 2024-09-16 | $25.05 | $25.43 | 232,700 | — | — |
| 2024-09-13 | $25.72 | $26.11 | 206,000 | — | — |
| 2024-09-12 | $24.23 | $24.59 | 187,300 | — | — |
| 2024-09-11 | $24.52 | $24.89 | 239,100 | — | — |
| 2024-09-10 | $26.34 | $26.74 | 218,200 | — | — |
| 2024-09-09 | $25.77 | $26.16 | 243,800 | — | — |
| 2024-09-06 | $25.97 | $26.36 | 508,600 | — | — |
| 2024-09-05 | $29.50 | $29.94 | 194,900 | — | — |
| 2024-09-04 | $29.92 | $30.37 | 172,500 | — | — |
| 2024-09-03 | $31.27 | $31.74 | 376,800 | — | — |
| 2024-08-30 | $30.19 | $30.64 | 120,000 | — | — |
| 2024-08-29 | $30.56 | $31.02 | 151,800 | — | — |
| 2024-08-28 | $30.26 | $30.71 | 108,200 | — | — |
| 2024-08-27 | $30.68 | $31.14 | 70,000 | — | — |
| 2024-08-26 | $31.12 | $31.59 | 123,900 | — | — |
| 2024-08-23 | $31.19 | $31.66 | 112,300 | — | — |
| 2024-08-22 | $29.64 | $30.08 | 52,700 | — | — |
| 2024-08-21 | $30.00 | $30.45 | 154,500 | — | — |
| 2024-08-20 | $30.07 | $30.52 | 153,000 | — | — |
| 2024-08-19 | $30.30 | $30.75 | 126,400 | — | — |
| 2024-08-16 | $29.21 | $29.65 | 139,200 | — | — |
| 2024-08-15 | $28.56 | $28.99 | 154,100 | — | — |
| 2024-08-14 | $26.76 | $27.16 | 104,200 | — | — |
| 2024-08-13 | $27.63 | $28.04 | 115,800 | — | — |
| 2024-08-12 | $26.86 | $27.26 | 67,800 | — | — |
| 2024-08-09 | $27.06 | $27.47 | 77,000 | — | — |
| 2024-08-08 | $27.22 | $27.63 | 89,200 | — | — |
| 2024-08-07 | $26.41 | $26.81 | 82,900 | — | — |
| 2024-08-06 | $26.87 | $27.27 | 86,000 | — | — |
| 2024-08-05 | $26.70 | $27.10 | 152,700 | — | — |
| 2024-08-02 | $27.57 | $27.98 | 152,300 | — | — |
| 2024-08-01 | $29.40 | $29.84 | 159,300 | — | — |
| 2024-07-31 | $30.83 | $31.29 | 121,800 | — | — |
| 2024-07-30 | $30.41 | $30.87 | 106,100 | — | — |
| 2024-07-29 | $30.06 | $30.51 | 110,600 | — | — |
| 2024-07-26 | $30.08 | $30.53 | 93,000 | — | — |
| 2024-07-25 | $29.15 | $29.59 | 134,800 | — | — |
| 2024-07-24 | $29.11 | $29.55 | 84,800 | — | — |
| 2024-07-23 | $29.25 | $29.69 | 130,800 | — | — |
| 2024-07-22 | $28.50 | $28.93 | 115,200 | — | — |
| 2024-07-19 | $27.20 | $27.61 | 77,700 | — | — |
| 2024-07-18 | $27.42 | $27.83 | 62,700 | — | — |
| 2024-07-17 | $28.16 | $28.58 | 123,300 | — | — |
| 2024-07-16 | $28.40 | $28.83 | 111,300 | — | — |
| 2024-07-15 | $26.87 | $27.27 | 90,600 | — | — |
| 2024-07-12 | $27.57 | $27.98 | 138,900 | — | — |
| 2024-07-11 | $27.25 | $27.66 | 233,200 | — | — |
| 2024-07-10 | $24.88 | $25.25 | 88,600 | — | — |
| 2024-07-09 | $24.98 | $25.35 | 95,400 | — | — |
| 2024-07-08 | $25.20 | $25.58 | 80,700 | — | — |
| 2024-07-05 | $24.13 | $24.49 | 170,100 | — | — |
| 2024-07-03 | $24.40 | $24.77 | 88,600 | — | — |
| 2024-07-02 | $23.45 | $23.80 | 173,500 | — | — |
| 2024-07-01 | $24.34 | $24.71 | 174,800 | — | — |
| 2024-06-28 | $25.86 | $26.25 | 317,400 | — | — |
| 2024-06-27 | $24.55 | $24.92 | 256,700 | — | — |
| 2024-06-26 | $25.04 | $25.42 | 121,600 | — | — |
| 2024-06-25 | $25.16 | $25.54 | 113,400 | — | — |
| 2024-06-24 | $25.21 | $25.59 | 106,100 | — | — |
| 2024-06-21 | $24.73 | $25.10 | 447,300 | — | — |
| 2024-06-20 | $24.39 | $24.76 | 112,700 | — | — |
| 2024-06-18 | $23.70 | $24.06 | 189,200 | — | — |
| 2024-06-17 | $24.44 | $24.81 | 180,800 | — | — |
| 2024-06-14 | $24.34 | $24.71 | 119,800 | — | — |
| 2024-06-13 | $24.78 | $25.15 | 113,000 | — | — |
| 2024-06-12 | $25.31 | $25.69 | 114,900 | — | — |
| 2024-06-11 | $25.46 | $25.84 | 95,800 | — | — |
| 2024-06-10 | $25.78 | $26.17 | 95,300 | — | — |
| 2024-06-07 | $26.08 | $26.47 | 154,400 | — | — |
| 2024-06-06 | $27.50 | $27.91 | 98,100 | — | — |
| 2024-06-05 | $28.05 | $28.47 | 105,200 | — | — |
| 2024-06-04 | $27.33 | $27.74 | 179,600 | — | — |
| 2024-06-03 | $29.38 | $29.82 | 259,900 | — | — |
| 2024-05-31 | $28.50 | $28.93 | 719,600 | — | — |
| 2024-05-30 | $27.30 | $27.71 | 325,500 | — | — |
| 2024-05-29 | $26.98 | $27.38 | 155,400 | — | — |
| 2024-05-28 | $26.99 | $27.39 | 164,100 | — | — |
| 2024-05-24 | $26.53 | $26.93 | 110,900 | — | — |
| 2024-05-23 | $26.00 | $26.39 | 156,600 | — | — |
| 2024-05-22 | $26.12 | $26.51 | 171,100 | — | — |
| 2024-05-21 | $27.21 | $27.62 | 92,400 | — | — |
| 2024-05-20 | $27.18 | $27.59 | 122,300 | — | — |
| 2024-05-17 | $27.03 | $27.44 | 67,400 | — | — |
| 2024-05-16 | $26.98 | $27.38 | 81,900 | — | — |
| 2024-05-15 | $26.70 | $27.10 | 97,300 | — | — |
| 2024-05-14 | $26.66 | $27.06 | 119,500 | — | — |
| 2024-05-13 | $26.67 | $27.07 | 132,800 | — | — |
| 2024-05-10 | $26.49 | $26.89 | 75,700 | — | — |
| 2024-05-09 | $26.86 | $27.26 | 70,100 | — | — |
| 2024-05-08 | $26.30 | $26.69 | 73,400 | — | — |
| 2024-05-07 | $25.72 | $26.11 | 133,200 | — | — |
| 2024-05-06 | $25.81 | $26.20 | 118,600 | — | — |
| 2024-05-03 | $24.43 | $24.80 | 91,800 | — | — |
| 2024-05-02 | $25.11 | $25.49 | 288,000 | — | — |
| 2024-05-01 | $25.75 | $26.14 | 84,700 | — | — |
| 2024-04-30 | $25.31 | $25.69 | 155,300 | — | — |
| 2024-04-29 | $26.03 | $26.42 | 141,900 | — | — |
| 2024-04-26 | $26.20 | $26.59 | 121,900 | — | — |
| 2024-04-25 | $26.08 | $26.47 | 88,200 | — | — |
| 2024-04-24 | $26.55 | $26.95 | 110,800 | — | — |
| 2024-04-23 | $26.77 | $27.17 | 71,400 | — | — |
| 2024-04-22 | $25.93 | $26.32 | 86,300 | — | — |
| 2024-04-19 | $25.61 | $25.99 | 90,700 | — | — |
| 2024-04-18 | $25.33 | $25.71 | 99,900 | — | — |
| 2024-04-17 | $25.40 | $25.78 | 108,100 | — | — |
| 2024-04-16 | $25.16 | $25.54 | 128,100 | — | — |
| 2024-04-15 | $25.63 | $26.01 | 85,000 | — | — |
| 2024-04-12 | $26.09 | $26.48 | 78,500 | — | — |
| 2024-04-11 | $26.42 | $26.82 | 102,400 | — | — |
| 2024-04-10 | $26.38 | $26.78 | 135,300 | — | — |
| 2024-04-09 | $27.81 | $28.23 | 101,300 | — | — |
| 2024-04-08 | $27.39 | $27.80 | 148,900 | — | — |
| 2024-04-05 | $26.26 | $26.65 | 103,900 | — | — |
| 2024-04-04 | $26.91 | $27.31 | 107,300 | — | — |
| 2024-04-03 | $27.72 | $28.14 | 101,200 | — | — |
| 2024-04-02 | $27.17 | $27.58 | 126,500 | — | — |
| 2024-04-01 | $27.79 | $28.21 | 120,000 | — | — |
| 2024-03-28 | $28.14 | $28.56 | 230,500 | — | — |
| 2024-03-27 | $27.13 | $27.54 | 142,100 | — | — |
| 2024-03-26 | $25.76 | $26.15 | 90,600 | — | — |
| 2024-03-25 | $25.60 | $25.98 | 65,800 | — | — |
| 2024-03-22 | $26.86 | $27.26 | 77,400 | — | — |
| 2024-03-21 | $27.22 | $27.63 | 173,800 | — | — |
| 2024-03-20 | $27.13 | $27.54 | 121,800 | — | — |
| 2024-03-19 | $26.01 | $26.40 | 109,800 | — | — |
| 2024-03-18 | $24.53 | $24.90 | 106,300 | — | — |
| 2024-03-15 | $24.93 | $25.30 | 177,800 | — | — |
| 2024-03-14 | $24.55 | $24.92 | 138,700 | — | — |
| 2024-03-13 | $26.26 | $26.65 | 108,800 | — | — |
| 2024-03-12 | $25.78 | $26.17 | 150,800 | — | — |
| 2024-03-11 | $25.33 | $25.71 | 234,100 | — | — |
| 2024-03-08 | $26.49 | $26.89 | 471,600 | — | — |
| 2024-03-07 | $29.27 | $29.71 | 153,300 | — | — |
| 2024-03-06 | $28.62 | $29.05 | 188,200 | — | — |
| 2024-03-05 | $29.68 | $30.13 | 155,000 | — | — |
| 2024-03-04 | $31.40 | $31.87 | 111,400 | — | — |
| 2024-03-01 | $31.73 | $32.21 | 79,700 | — | — |
| 2024-02-29 | $31.92 | $32.40 | 89,600 | — | — |
| 2024-02-28 | $30.98 | $31.44 | 70,200 | — | — |
| 2024-02-27 | $31.94 | $32.42 | 60,400 | — | — |
| 2024-02-26 | $31.54 | $32.01 | 102,700 | — | — |
| 2024-02-23 | $31.32 | $31.79 | 80,200 | — | — |
| 2024-02-22 | $30.75 | $31.21 | 57,100 | — | — |
| 2024-02-21 | $31.08 | $31.55 | 75,000 | — | — |
| 2024-02-20 | $30.73 | $31.19 | 98,200 | — | — |
| 2024-02-16 | $32.30 | $32.78 | 80,400 | — | — |
| 2024-02-15 | $32.27 | $32.75 | 89,200 | — | — |
| 2024-02-14 | $30.35 | $30.81 | 79,700 | — | — |
| 2024-02-13 | $30.05 | $30.50 | 142,500 | — | — |
| 2024-02-12 | $31.91 | $32.39 | 100,300 | — | — |
| 2024-02-09 | $29.75 | $30.20 | 82,200 | — | — |
| 2024-02-08 | $29.50 | $29.94 | 103,100 | — | — |
| 2024-02-07 | $28.00 | $28.42 | 97,600 | — | — |
| 2024-02-06 | $28.47 | $28.90 | 70,800 | — | — |
| 2024-02-05 | $28.06 | $28.48 | 95,700 | — | — |
| 2024-02-02 | $28.81 | $29.24 | 86,400 | — | — |
| 2024-02-01 | $29.17 | $29.61 | 145,200 | — | — |
| 2024-01-31 | $27.78 | $28.20 | 201,200 | — | — |
| 2024-01-30 | $28.26 | $28.68 | 65,200 | — | — |
| 2024-01-29 | $28.44 | $28.87 | 74,900 | — | — |
| 2024-01-26 | $28.76 | $29.19 | 64,200 | — | — |
| 2024-01-25 | $28.42 | $28.85 | 56,200 | — | — |
| 2024-01-24 | $28.04 | $28.46 | 125,000 | — | — |
| 2024-01-23 | $27.87 | $28.29 | 82,600 | — | — |
| 2024-01-22 | $27.76 | $28.18 | 85,400 | — | — |
| 2024-01-19 | $26.92 | $27.32 | 145,600 | — | — |
| 2024-01-18 | $27.32 | $27.73 | 157,400 | — | — |
| 2024-01-17 | $27.58 | $27.99 | 95,800 | — | — |
| 2024-01-16 | $27.39 | $27.80 | 224,900 | — | — |
| 2024-01-12 | $27.89 | $28.31 | 84,400 | — | — |
| 2024-01-11 | $28.49 | $28.92 | 121,300 | — | — |
| 2024-01-10 | $29.77 | $30.22 | 109,900 | — | — |
| 2024-01-09 | $28.86 | $29.29 | 162,100 | — | — |
| 2024-01-08 | $30.72 | $31.18 | 314,400 | — | — |
| 2024-01-05 | $31.06 | $31.53 | 193,600 | — | — |
| 2024-01-04 | $31.85 | $32.33 | 116,600 | — | — |
| 2024-01-03 | $32.09 | $32.57 | 122,500 | — | — |
| 2024-01-02 | $34.48 | $35.00 | 132,700 | — | — |