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
- 1981-12-31 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 | $47.52 | $131.04 | 2,299,500 | — | — |
| 2024-12-30 | $47.34 | $130.54 | 1,966,400 | — | — |
| 2024-12-27 | $47.78 | $131.76 | 2,255,000 | — | — |
| 2024-12-26 | $47.99 | $132.34 | 1,960,200 | — | — |
| 2024-12-24 | $47.90 | $132.09 | 1,592,800 | — | — |
| 2024-12-23 | $47.50 | $130.98 | 2,852,200 | — | — |
| 2024-12-20 | $47.31 | $130.46 | 11,445,800 | — | — |
| 2024-12-19 | $47.06 | $129.77 | 4,498,400 | — | — |
| 2024-12-18 | $46.51 | $128.25 | 4,615,000 | — | — |
| 2024-12-17 | $47.76 | $131.70 | 4,171,400 | — | — |
| 2024-12-16 | $48.18 | $132.86 | 4,279,400 | — | — |
| 2024-12-13 | $48.15 | $132.78 | 4,023,500 | — | — |
| 2024-12-12 | $48.61 | $134.04 | 4,900,700 | — | — |
| 2024-12-11 | $47.63 | $131.34 | 3,787,900 | — | — |
| 2024-12-10 | $48.37 | $133.38 | 4,893,000 | — | — |
| 2024-12-09 | $48.51 | $133.77 | 4,320,800 | — | — |
| 2024-12-06 | $49.56 | $136.66 | 3,277,800 | — | — |
| 2024-12-05 | $49.76 | $137.22 | 4,480,800 | — | — |
| 2024-12-04 | $49.15 | $135.53 | 2,561,200 | — | — |
| 2024-12-03 | $49.17 | $135.59 | 2,934,600 | — | — |
| 2024-12-02 | $49.24 | $135.78 | 4,779,700 | — | — |
| 2024-11-29 | $48.67 | $134.21 | 2,409,800 | — | — |
| 2024-11-27 | $48.22 | $132.97 | 2,362,600 | — | — |
| 2024-11-26 | $48.00 | $132.36 | 3,926,700 | — | — |
| 2024-11-25 | $48.26 | $133.08 | 8,667,000 | — | — |
| 2024-11-22 | $48.52 | $133.80 | 3,253,300 | — | — |
| 2024-11-21 | $47.84 | $131.92 | 4,348,000 | — | — |
| 2024-11-20 | $47.35 | $130.57 | 4,422,200 | — | — |
| 2024-11-19 | $47.29 | $130.41 | 4,959,300 | — | — |
| 2024-11-18 | $46.44 | $128.06 | 3,590,000 | — | — |
| 2024-11-15 | $46.49 | $128.20 | 3,655,700 | — | — |
| 2024-11-14 | $47.05 | $128.97 | 3,506,000 | — | — |
| 2024-11-13 | $47.21 | $129.41 | 5,383,800 | — | — |
| 2024-11-12 | $48.32 | $132.45 | 4,385,700 | — | — |
| 2024-11-11 | $48.92 | $134.10 | 2,994,000 | — | — |
| 2024-11-08 | $48.72 | $133.55 | 4,827,800 | — | — |
| 2024-11-07 | $48.22 | $132.18 | 2,831,800 | — | — |
| 2024-11-06 | $48.24 | $132.23 | 5,073,200 | — | — |
| 2024-11-05 | $47.28 | $129.60 | 4,500,300 | — | — |
| 2024-11-04 | $47.02 | $128.89 | 4,309,400 | — | — |
| 2024-11-01 | $48.36 | $132.56 | 5,890,200 | — | — |
| 2024-10-31 | $47.59 | $130.45 | 6,856,800 | — | — |
| 2024-10-30 | $48.04 | $131.68 | 7,981,600 | — | — |
| 2024-10-29 | $49.03 | $134.40 | 13,396,800 | — | — |
| 2024-10-28 | $46.84 | $128.40 | 7,093,800 | — | — |
| 2024-10-25 | $46.25 | $126.78 | 3,955,000 | — | — |
| 2024-10-24 | $46.81 | $128.31 | 2,304,600 | — | — |
| 2024-10-23 | $46.89 | $128.53 | 4,856,800 | — | — |
| 2024-10-22 | $47.31 | $129.68 | 4,273,400 | — | — |
| 2024-10-21 | $47.03 | $128.92 | 5,225,300 | — | — |
| 2024-10-18 | $46.66 | $127.90 | 2,036,500 | — | — |
| 2024-10-17 | $46.52 | $127.52 | 2,985,600 | — | — |
| 2024-10-16 | $46.01 | $126.12 | 2,818,100 | — | — |
| 2024-10-15 | $45.76 | $125.43 | 4,078,700 | — | — |
| 2024-10-14 | $46.83 | $128.37 | 3,560,600 | — | — |
| 2024-10-11 | $46.46 | $127.35 | 3,277,500 | — | — |
| 2024-10-10 | $46.02 | $126.15 | 4,261,500 | — | — |
| 2024-10-09 | $46.73 | $128.09 | 14,297,200 | — | — |
| 2024-10-08 | $44.59 | $122.23 | 3,160,800 | — | — |
| 2024-10-07 | $44.11 | $120.91 | 3,170,800 | — | — |
| 2024-10-04 | $44.88 | $123.02 | 2,368,000 | — | — |
| 2024-10-03 | $44.59 | $122.23 | 2,480,000 | — | — |
| 2024-10-02 | $44.91 | $123.11 | 2,525,200 | — | — |
| 2024-10-01 | $44.54 | $122.09 | 3,753,000 | — | — |
| 2024-09-30 | $45.15 | $123.76 | 3,725,600 | — | — |
| 2024-09-27 | $44.87 | $123.00 | 3,940,300 | — | — |
| 2024-09-26 | $45.28 | $124.12 | 3,767,600 | — | — |
| 2024-09-25 | $44.67 | $122.45 | 4,262,100 | — | — |
| 2024-09-24 | $45.29 | $124.15 | 4,179,100 | — | — |
| 2024-09-23 | $44.65 | $122.39 | 4,122,300 | — | — |
| 2024-09-20 | $44.50 | $121.98 | 10,034,500 | — | — |
| 2024-09-19 | $44.43 | $121.79 | 7,478,800 | — | — |
| 2024-09-18 | $43.42 | $119.02 | 3,846,000 | — | — |
| 2024-09-17 | $43.30 | $118.69 | 4,436,700 | — | — |
| 2024-09-16 | $42.91 | $117.62 | 3,699,800 | — | — |
| 2024-09-13 | $42.50 | $116.50 | 3,372,800 | — | — |
| 2024-09-12 | $41.86 | $114.74 | 2,418,200 | — | — |
| 2024-09-11 | $41.85 | $114.72 | 5,657,100 | — | — |
| 2024-09-10 | $41.16 | $112.83 | 3,626,200 | — | — |
| 2024-09-09 | $40.97 | $112.30 | 2,936,000 | — | — |
| 2024-09-06 | $40.64 | $111.40 | 4,653,200 | — | — |
| 2024-09-05 | $41.37 | $113.40 | 4,030,200 | — | — |
| 2024-09-04 | $41.24 | $113.04 | 3,493,800 | — | — |
| 2024-09-03 | $40.67 | $111.48 | 4,886,400 | — | — |
| 2024-08-30 | $41.85 | $114.72 | 5,231,400 | — | — |
| 2024-08-29 | $41.87 | $114.00 | 4,482,800 | — | — |
| 2024-08-28 | $42.32 | $115.23 | 3,727,100 | — | — |
| 2024-08-27 | $42.52 | $115.77 | 4,120,100 | — | — |
| 2024-08-26 | $42.22 | $114.96 | 2,607,200 | — | — |
| 2024-08-23 | $41.94 | $114.20 | 2,893,100 | — | — |
| 2024-08-22 | $41.27 | $112.37 | 3,736,200 | — | — |
| 2024-08-21 | $42.08 | $114.58 | 4,557,600 | — | — |
| 2024-08-20 | $40.73 | $110.90 | 3,182,200 | — | — |
| 2024-08-19 | $40.61 | $110.57 | 2,851,700 | — | — |
| 2024-08-16 | $40.20 | $109.46 | 4,741,800 | — | — |
| 2024-08-15 | $40.26 | $109.62 | 5,466,100 | — | — |
| 2024-08-14 | $39.59 | $107.80 | 4,456,700 | — | — |
| 2024-08-13 | $39.77 | $108.29 | 5,439,100 | — | — |
| 2024-08-12 | $39.31 | $107.03 | 4,119,700 | — | — |
| 2024-08-09 | $38.45 | $104.69 | 3,163,600 | — | — |
| 2024-08-08 | $38.61 | $105.13 | 4,128,100 | — | — |
| 2024-08-07 | $37.85 | $103.06 | 5,983,900 | — | — |
| 2024-08-06 | $38.33 | $104.37 | 7,389,000 | — | — |
| 2024-08-05 | $37.76 | $102.81 | 6,816,500 | — | — |
| 2024-08-02 | $38.94 | $106.03 | 6,589,400 | — | — |
| 2024-08-01 | $40.04 | $109.02 | 8,966,800 | — | — |
| 2024-07-31 | $40.01 | $108.94 | 13,528,800 | — | — |
| 2024-07-30 | $39.74 | $108.20 | 25,844,700 | — | — |
| 2024-07-29 | $42.68 | $116.21 | 11,589,700 | — | — |
| 2024-07-26 | $42.85 | $116.67 | 7,690,500 | — | — |
| 2024-07-25 | $42.81 | $116.56 | 8,275,700 | — | — |
| 2024-07-24 | $43.95 | $119.67 | 7,370,800 | — | — |
| 2024-07-23 | $44.06 | $119.97 | 6,462,600 | — | — |
| 2024-07-22 | $44.31 | $120.65 | 6,154,600 | — | — |
| 2024-07-19 | $44.31 | $120.65 | 6,016,900 | — | — |
| 2024-07-18 | $44.99 | $122.50 | 6,762,500 | — | — |
| 2024-07-17 | $45.84 | $124.81 | 7,444,800 | — | — |
| 2024-07-16 | $46.20 | $125.79 | 8,260,000 | — | — |
| 2024-07-15 | $45.76 | $124.60 | 11,538,200 | — | — |
| 2024-07-12 | $45.62 | $124.21 | 10,049,400 | — | — |
| 2024-07-11 | $45.05 | $122.66 | 10,003,000 | — | — |
| 2024-07-10 | $45.48 | $123.83 | 13,188,800 | — | — |
| 2024-07-09 | $44.67 | $121.63 | 22,531,900 | — | — |
| 2024-07-08 | $43.05 | $117.22 | 35,464,500 | — | — |
| 2024-07-05 | $38.44 | $104.67 | 3,286,400 | — | — |
| 2024-07-03 | $38.42 | $104.61 | 3,077,800 | — | — |
| 2024-07-02 | $38.39 | $104.53 | 6,272,000 | — | — |
| 2024-07-01 | $38.66 | $105.26 | 4,138,300 | — | — |
| 2024-06-28 | $38.85 | $105.78 | 8,378,000 | — | — |
| 2024-06-27 | $38.59 | $105.07 | 11,604,900 | — | — |
| 2024-06-26 | $38.28 | $104.23 | 15,867,700 | — | — |
| 2024-06-25 | $39.77 | $108.29 | 5,251,100 | — | — |
| 2024-06-24 | $39.90 | $108.64 | 9,404,200 | — | — |
| 2024-06-21 | $40.05 | $109.05 | 12,916,000 | — | — |
| 2024-06-20 | $39.85 | $108.50 | 11,562,800 | — | — |
| 2024-06-18 | $40.21 | $109.48 | 15,808,400 | — | — |
| 2024-06-17 | $38.75 | $105.51 | 13,486,800 | — | — |
| 2024-06-14 | $37.25 | $101.42 | 5,694,600 | — | — |
| 2024-06-13 | $38.08 | $103.68 | 9,043,100 | — | — |
| 2024-06-12 | $38.02 | $103.52 | 8,419,900 | — | — |
| 2024-06-11 | $37.35 | $101.70 | 8,789,300 | — | — |
| 2024-06-10 | $36.86 | $100.36 | 3,035,300 | — | — |
| 2024-06-07 | $36.93 | $100.55 | 4,180,500 | — | — |
| 2024-06-06 | $37.40 | $101.83 | 3,897,300 | — | — |
| 2024-06-05 | $37.49 | $102.08 | 3,433,700 | — | — |
| 2024-06-04 | $37.01 | $100.77 | 3,420,800 | — | — |
| 2024-06-03 | $37.36 | $101.72 | 5,593,000 | — | — |
| 2024-05-31 | $37.26 | $101.45 | 7,377,700 | — | — |
| 2024-05-30 | $36.96 | $99.87 | 11,634,300 | — | — |
| 2024-05-29 | $35.55 | $96.06 | 3,488,900 | — | — |
| 2024-05-28 | $35.85 | $96.87 | 4,085,300 | — | — |
| 2024-05-24 | $36.28 | $98.04 | 2,763,200 | — | — |
| 2024-05-23 | $36.12 | $97.60 | 3,088,100 | — | — |
| 2024-05-22 | $36.58 | $98.85 | 5,040,300 | — | — |
| 2024-05-21 | $36.48 | $98.58 | 10,930,300 | — | — |
| 2024-05-20 | $35.52 | $95.98 | 7,332,400 | — | — |
| 2024-05-17 | $35.35 | $95.52 | 3,780,800 | — | — |
| 2024-05-16 | $35.22 | $95.17 | 4,606,300 | — | — |
| 2024-05-15 | $35.11 | $94.87 | 4,046,200 | — | — |
| 2024-05-14 | $34.95 | $94.44 | 6,731,700 | — | — |
| 2024-05-13 | $34.28 | $92.63 | 2,428,000 | — | — |
| 2024-05-10 | $34.17 | $92.33 | 2,891,700 | — | — |
| 2024-05-09 | $34.20 | $92.41 | 2,816,000 | — | — |
| 2024-05-08 | $33.93 | $91.69 | 3,956,600 | — | — |
| 2024-05-07 | $33.42 | $90.31 | 3,997,500 | — | — |
| 2024-05-06 | $33.44 | $90.36 | 6,961,600 | — | — |
| 2024-05-03 | $33.72 | $91.12 | 4,490,400 | — | — |
| 2024-05-02 | $33.57 | $90.71 | 5,213,900 | — | — |
| 2024-05-01 | $33.48 | $90.47 | 9,865,300 | — | — |
| 2024-04-30 | $33.38 | $90.20 | 12,895,800 | — | — |
| 2024-04-29 | $31.78 | $85.88 | 5,595,600 | — | — |
| 2024-04-26 | $31.33 | $84.66 | 3,689,900 | — | — |
| 2024-04-25 | $31.35 | $84.71 | 3,770,100 | — | — |
| 2024-04-24 | $31.52 | $85.17 | 3,203,500 | — | — |
| 2024-04-23 | $31.53 | $85.20 | 3,186,500 | — | — |
| 2024-04-22 | $31.55 | $85.25 | 3,521,800 | — | — |
| 2024-04-19 | $31.27 | $84.50 | 4,636,500 | — | — |
| 2024-04-18 | $30.91 | $83.52 | 4,653,700 | — | — |
| 2024-04-17 | $30.98 | $83.71 | 5,182,800 | — | — |
| 2024-04-16 | $30.92 | $83.55 | 5,754,400 | — | — |
| 2024-04-15 | $31.29 | $84.55 | 3,385,000 | — | — |
| 2024-04-12 | $31.49 | $85.09 | 3,352,500 | — | — |
| 2024-04-11 | $32.27 | $87.20 | 5,991,300 | — | — |
| 2024-04-10 | $31.95 | $86.33 | 4,155,300 | — | — |
| 2024-04-09 | $32.55 | $87.96 | 4,345,000 | — | — |
| 2024-04-08 | $32.19 | $86.98 | 4,923,700 | — | — |
| 2024-04-05 | $32.54 | $87.93 | 4,540,700 | — | — |
| 2024-04-04 | $32.37 | $87.47 | 4,417,500 | — | — |
| 2024-04-03 | $32.57 | $88.01 | 2,985,700 | — | — |
| 2024-04-02 | $32.51 | $87.85 | 5,086,200 | — | — |
| 2024-04-01 | $32.67 | $88.28 | 2,304,500 | — | — |
| 2024-03-28 | $32.96 | $89.06 | 3,939,100 | — | — |
| 2024-03-27 | $33.02 | $89.23 | 4,027,000 | — | — |
| 2024-03-26 | $32.31 | $87.31 | 5,452,600 | — | — |
| 2024-03-25 | $32.47 | $87.74 | 2,587,700 | — | — |
| 2024-03-22 | $32.57 | $88.01 | 4,104,400 | — | — |
| 2024-03-21 | $33.13 | $89.52 | 5,398,100 | — | — |
| 2024-03-20 | $32.67 | $88.28 | 5,431,600 | — | — |
| 2024-03-19 | $32.55 | $87.96 | 4,040,500 | — | — |
| 2024-03-18 | $32.33 | $87.36 | 6,913,400 | — | — |
| 2024-03-15 | $32.51 | $87.85 | 8,405,200 | — | — |
| 2024-03-14 | $32.53 | $87.90 | 3,889,600 | — | — |
| 2024-03-13 | $32.73 | $88.44 | 3,826,800 | — | — |
| 2024-03-12 | $32.89 | $88.88 | 3,366,000 | — | — |
| 2024-03-11 | $32.90 | $88.90 | 3,051,300 | — | — |
| 2024-03-08 | $32.71 | $88.39 | 3,836,100 | — | — |
| 2024-03-07 | $32.60 | $88.09 | 6,428,200 | — | — |
| 2024-03-06 | $32.81 | $88.66 | 3,831,100 | — | — |
| 2024-03-05 | $32.50 | $87.82 | 6,456,700 | — | — |
| 2024-03-04 | $33.38 | $90.20 | 5,846,000 | — | — |
| 2024-03-01 | $32.45 | $87.69 | 4,710,900 | — | — |
| 2024-02-29 | $32.24 | $87.12 | 6,684,800 | — | — |
| 2024-02-28 | $32.09 | $86.71 | 3,000,400 | — | — |
| 2024-02-27 | $32.43 | $86.88 | 2,533,800 | — | — |
| 2024-02-26 | $32.51 | $87.09 | 4,089,800 | — | — |
| 2024-02-23 | $32.69 | $87.57 | 2,885,300 | — | — |
| 2024-02-22 | $32.69 | $87.57 | 4,716,700 | — | — |
| 2024-02-21 | $32.25 | $86.39 | 3,922,400 | — | — |
| 2024-02-20 | $32.29 | $86.50 | 5,561,900 | — | — |
| 2024-02-16 | $31.91 | $85.48 | 3,373,900 | — | — |
| 2024-02-15 | $32.03 | $85.80 | 3,589,000 | — | — |
| 2024-02-14 | $31.75 | $85.05 | 3,888,800 | — | — |
| 2024-02-13 | $31.28 | $83.79 | 5,065,200 | — | — |
| 2024-02-12 | $32.18 | $86.21 | 3,206,300 | — | — |
| 2024-02-09 | $32.04 | $85.83 | 2,844,500 | — | — |
| 2024-02-08 | $31.73 | $85.00 | 3,542,500 | — | — |
| 2024-02-07 | $31.79 | $85.16 | 3,955,800 | — | — |
| 2024-02-06 | $32.04 | $85.83 | 3,984,500 | — | — |
| 2024-02-05 | $32.01 | $85.75 | 9,026,400 | — | — |
| 2024-02-02 | $32.25 | $86.39 | 4,246,800 | — | — |
| 2024-02-01 | $32.09 | $85.96 | 5,168,400 | — | — |
| 2024-01-31 | $32.49 | $87.04 | 10,103,800 | — | — |
| 2024-01-30 | $33.30 | $89.21 | 11,379,800 | — | — |
| 2024-01-29 | $31.15 | $83.45 | 7,017,200 | — | — |
| 2024-01-26 | $30.86 | $82.67 | 4,596,600 | — | — |
| 2024-01-25 | $30.82 | $82.56 | 4,926,900 | — | — |
| 2024-01-24 | $30.37 | $81.36 | 5,495,700 | — | — |
| 2024-01-23 | $30.30 | $81.17 | 6,164,200 | — | — |
| 2024-01-22 | $30.62 | $82.03 | 5,276,200 | — | — |
| 2024-01-19 | $30.44 | $81.54 | 5,534,500 | — | — |
| 2024-01-18 | $30.16 | $80.79 | 4,969,200 | — | — |
| 2024-01-17 | $29.85 | $79.96 | 2,826,000 | — | — |
| 2024-01-16 | $30.22 | $80.96 | 5,246,400 | — | — |
| 2024-01-12 | $30.60 | $81.97 | 4,333,700 | — | — |
| 2024-01-11 | $30.74 | $82.35 | 3,779,700 | — | — |
| 2024-01-10 | $30.69 | $82.21 | 2,841,500 | — | — |
| 2024-01-09 | $30.59 | $81.95 | 4,271,600 | — | — |
| 2024-01-08 | $31.32 | $83.90 | 6,979,700 | — | — |
| 2024-01-05 | $30.57 | $81.89 | 5,701,300 | — | — |
| 2024-01-04 | $30.28 | $81.12 | 4,008,600 | — | — |
| 2024-01-03 | $30.13 | $80.71 | 4,439,600 | — | — |
| 2024-01-02 | $30.49 | $81.68 | 4,923,400 | — | — |