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
- 1980-03-28 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 | $33.82 | $156.32 | 2,413,800 | — | — |
| 2024-12-30 | $33.65 | $155.53 | 5,081,300 | — | — |
| 2024-12-27 | $34.08 | $157.52 | 3,174,400 | — | — |
| 2024-12-26 | $34.12 | $157.70 | 1,991,900 | — | — |
| 2024-12-24 | $34.03 | $157.29 | 1,383,100 | — | — |
| 2024-12-23 | $34.06 | $157.43 | 3,228,800 | — | — |
| 2024-12-20 | $33.60 | $155.30 | 6,812,800 | — | — |
| 2024-12-19 | $33.43 | $154.51 | 3,306,300 | — | — |
| 2024-12-18 | $33.69 | $155.72 | 3,075,100 | — | — |
| 2024-12-17 | $34.23 | $158.21 | 4,546,200 | — | — |
| 2024-12-16 | $33.58 | $155.21 | 4,916,600 | — | — |
| 2024-12-13 | $33.95 | $156.92 | 3,391,000 | — | — |
| 2024-12-12 | $34.17 | $157.93 | 3,386,300 | — | — |
| 2024-12-11 | $34.45 | $159.23 | 3,954,100 | — | — |
| 2024-12-10 | $35.21 | $162.74 | 5,383,600 | — | — |
| 2024-12-09 | $35.99 | $166.35 | 7,252,400 | — | — |
| 2024-12-06 | $34.57 | $159.78 | 3,702,700 | — | — |
| 2024-12-05 | $34.53 | $159.60 | 4,509,000 | — | — |
| 2024-12-04 | $34.40 | $159.00 | 4,394,100 | — | — |
| 2024-12-03 | $34.90 | $161.31 | 5,911,000 | — | — |
| 2024-12-02 | $34.31 | $158.58 | 3,144,800 | — | — |
| 2024-11-29 | $34.13 | $157.75 | 2,051,800 | — | — |
| 2024-11-27 | $34.33 | $158.67 | 2,959,000 | — | — |
| 2024-11-26 | $34.02 | $157.24 | 4,194,500 | — | — |
| 2024-11-25 | $34.15 | $157.84 | 4,148,500 | — | — |
| 2024-11-22 | $33.96 | $156.96 | 4,173,100 | — | — |
| 2024-11-21 | $33.70 | $155.76 | 7,030,400 | — | — |
| 2024-11-20 | $33.35 | $154.14 | 7,519,400 | — | — |
| 2024-11-19 | $33.46 | $154.65 | 8,988,100 | — | — |
| 2024-11-18 | $33.69 | $155.72 | 8,801,300 | — | — |
| 2024-11-15 | $33.35 | $154.14 | 13,747,900 | — | — |
| 2024-11-14 | $34.39 | $157.15 | 7,032,500 | — | — |
| 2024-11-13 | $35.11 | $160.44 | 7,279,500 | — | — |
| 2024-11-12 | $35.52 | $162.32 | 7,246,000 | — | — |
| 2024-11-11 | $36.35 | $166.11 | 5,054,000 | — | — |
| 2024-11-08 | $36.29 | $165.84 | 8,866,800 | — | — |
| 2024-11-07 | $36.66 | $167.53 | 14,931,800 | — | — |
| 2024-11-06 | $35.90 | $164.05 | 14,281,700 | — | — |
| 2024-11-05 | $37.02 | $169.17 | 7,088,100 | — | — |
| 2024-11-04 | $36.97 | $168.94 | 3,994,500 | — | — |
| 2024-11-01 | $36.88 | $168.53 | 6,877,000 | — | — |
| 2024-10-31 | $36.76 | $167.98 | 12,121,300 | — | — |
| 2024-10-30 | $37.01 | $169.13 | 13,420,000 | — | — |
| 2024-10-29 | $38.17 | $174.43 | 6,140,700 | — | — |
| 2024-10-28 | $37.88 | $173.10 | 4,111,600 | — | — |
| 2024-10-25 | $37.52 | $171.46 | 3,375,400 | — | — |
| 2024-10-24 | $37.74 | $172.46 | 4,665,500 | — | — |
| 2024-10-23 | $37.98 | $173.56 | 4,865,800 | — | — |
| 2024-10-22 | $38.00 | $173.65 | 3,890,200 | — | — |
| 2024-10-21 | $38.16 | $174.38 | 2,872,500 | — | — |
| 2024-10-18 | $38.55 | $176.16 | 3,728,100 | — | — |
| 2024-10-17 | $38.96 | $178.04 | 4,990,600 | — | — |
| 2024-10-16 | $39.21 | $179.18 | 4,952,600 | — | — |
| 2024-10-15 | $38.96 | $178.04 | 4,291,300 | — | — |
| 2024-10-14 | $39.13 | $178.81 | 4,799,200 | — | — |
| 2024-10-11 | $38.83 | $177.44 | 7,244,000 | — | — |
| 2024-10-10 | $39.21 | $179.18 | 7,775,000 | — | — |
| 2024-10-09 | $40.24 | $183.89 | 19,967,700 | — | — |
| 2024-10-08 | $38.02 | $173.74 | 4,625,700 | — | — |
| 2024-10-07 | $38.63 | $176.53 | 3,853,200 | — | — |
| 2024-10-04 | $38.82 | $177.40 | 6,581,300 | — | — |
| 2024-10-03 | $38.37 | $175.34 | 5,360,800 | — | — |
| 2024-10-02 | $39.45 | $180.28 | 5,383,500 | — | — |
| 2024-10-01 | $40.30 | $184.16 | 3,120,700 | — | — |
| 2024-09-30 | $40.88 | $186.81 | 2,321,800 | — | — |
| 2024-09-27 | $40.71 | $186.03 | 3,137,100 | — | — |
| 2024-09-26 | $40.90 | $186.90 | 2,796,800 | — | — |
| 2024-09-25 | $40.56 | $185.35 | 2,667,100 | — | — |
| 2024-09-24 | $40.98 | $187.27 | 3,241,100 | — | — |
| 2024-09-23 | $40.86 | $186.72 | 2,736,700 | — | — |
| 2024-09-20 | $40.80 | $186.45 | 5,028,100 | — | — |
| 2024-09-19 | $41.62 | $190.19 | 6,510,200 | — | — |
| 2024-09-18 | $42.43 | $193.89 | 3,522,300 | — | — |
| 2024-09-17 | $42.56 | $194.49 | 3,095,400 | — | — |
| 2024-09-16 | $43.55 | $199.01 | 2,417,000 | — | — |
| 2024-09-13 | $43.01 | $196.55 | 3,696,300 | — | — |
| 2024-09-12 | $43.11 | $197.00 | 3,859,700 | — | — |
| 2024-09-11 | $43.77 | $200.02 | 3,411,700 | — | — |
| 2024-09-10 | $44.10 | $201.53 | 3,970,500 | — | — |
| 2024-09-09 | $43.94 | $200.79 | 2,494,800 | — | — |
| 2024-09-06 | $43.67 | $199.56 | 3,763,200 | — | — |
| 2024-09-05 | $43.13 | $197.09 | 3,811,800 | — | — |
| 2024-09-04 | $44.26 | $202.26 | 2,844,700 | — | — |
| 2024-09-03 | $43.44 | $198.51 | 3,441,900 | — | — |
| 2024-08-30 | $43.91 | $200.66 | 3,129,100 | — | — |
| 2024-08-29 | $43.74 | $199.88 | 3,274,800 | — | — |
| 2024-08-28 | $43.90 | $200.61 | 3,279,700 | — | — |
| 2024-08-27 | $44.15 | $201.75 | 11,513,900 | — | — |
| 2024-08-26 | $42.54 | $194.40 | 1,842,800 | — | — |
| 2024-08-23 | $42.63 | $194.81 | 3,780,500 | — | — |
| 2024-08-22 | $41.95 | $191.70 | 1,327,000 | — | — |
| 2024-08-21 | $41.85 | $191.24 | 2,410,400 | — | — |
| 2024-08-20 | $41.60 | $190.10 | 1,647,200 | — | — |
| 2024-08-19 | $41.52 | $189.74 | 1,833,600 | — | — |
| 2024-08-16 | $41.28 | $188.64 | 3,145,700 | — | — |
| 2024-08-15 | $41.40 | $187.42 | 2,024,200 | — | — |
| 2024-08-14 | $41.22 | $186.61 | 2,482,900 | — | — |
| 2024-08-13 | $41.18 | $186.43 | 3,306,800 | — | — |
| 2024-08-12 | $40.32 | $182.53 | 2,751,700 | — | — |
| 2024-08-09 | $40.26 | $182.26 | 5,831,800 | — | — |
| 2024-08-08 | $40.02 | $181.18 | 5,598,900 | — | — |
| 2024-08-07 | $39.37 | $178.23 | 5,332,300 | — | — |
| 2024-08-06 | $38.68 | $175.11 | 5,179,600 | — | — |
| 2024-08-05 | $39.38 | $178.28 | 6,283,100 | — | — |
| 2024-08-02 | $40.42 | $182.99 | 4,545,000 | — | — |
| 2024-08-01 | $39.64 | $179.46 | 4,525,500 | — | — |
| 2024-07-31 | $38.77 | $175.52 | 3,969,800 | — | — |
| 2024-07-30 | $39.77 | $180.04 | 4,916,800 | — | — |
| 2024-07-29 | $40.01 | $181.13 | 3,603,700 | — | — |
| 2024-07-26 | $39.86 | $180.45 | 3,064,100 | — | — |
| 2024-07-25 | $39.07 | $176.88 | 2,479,600 | — | — |
| 2024-07-24 | $39.30 | $177.92 | 2,060,100 | — | — |
| 2024-07-23 | $38.84 | $175.83 | 3,470,300 | — | — |
| 2024-07-22 | $39.39 | $178.32 | 2,790,200 | — | — |
| 2024-07-19 | $39.35 | $178.14 | 1,994,000 | — | — |
| 2024-07-18 | $39.36 | $178.19 | 1,592,100 | — | — |
| 2024-07-17 | $39.84 | $180.36 | 3,846,500 | — | — |
| 2024-07-16 | $38.90 | $176.11 | 2,118,200 | — | — |
| 2024-07-15 | $38.67 | $175.06 | 2,451,400 | — | — |
| 2024-07-12 | $39.16 | $177.28 | 2,512,000 | — | — |
| 2024-07-11 | $38.90 | $176.11 | 2,684,100 | — | — |
| 2024-07-10 | $38.56 | $174.57 | 2,376,600 | — | — |
| 2024-07-09 | $38.60 | $174.75 | 2,095,200 | — | — |
| 2024-07-08 | $38.71 | $175.25 | 2,075,400 | — | — |
| 2024-07-05 | $38.84 | $175.83 | 3,284,300 | — | — |
| 2024-07-03 | $38.46 | $174.11 | 1,349,500 | — | — |
| 2024-07-02 | $38.21 | $172.98 | 3,354,100 | — | — |
| 2024-07-01 | $38.38 | $173.75 | 2,872,500 | — | — |
| 2024-06-28 | $38.50 | $174.30 | 7,856,000 | — | — |
| 2024-06-27 | $38.64 | $174.93 | 5,542,900 | — | — |
| 2024-06-26 | $38.87 | $175.97 | 10,997,000 | — | — |
| 2024-06-25 | $40.31 | $182.49 | 2,779,900 | — | — |
| 2024-06-24 | $40.55 | $183.58 | 3,495,700 | — | — |
| 2024-06-21 | $40.48 | $183.26 | 3,490,100 | — | — |
| 2024-06-20 | $40.76 | $184.53 | 2,538,100 | — | — |
| 2024-06-18 | $40.95 | $185.39 | 2,847,600 | — | — |
| 2024-06-17 | $40.66 | $184.07 | 2,131,200 | — | — |
| 2024-06-14 | $40.65 | $184.03 | 2,235,400 | — | — |
| 2024-06-13 | $41.11 | $186.11 | 2,020,300 | — | — |
| 2024-06-12 | $41.11 | $186.11 | 2,548,600 | — | — |
| 2024-06-11 | $41.06 | $185.88 | 2,379,100 | — | — |
| 2024-06-10 | $41.29 | $186.93 | 2,833,900 | — | — |
| 2024-06-07 | $41.21 | $186.56 | 3,025,400 | — | — |
| 2024-06-06 | $41.54 | $188.06 | 3,860,800 | — | — |
| 2024-06-05 | $41.97 | $190.00 | 7,230,300 | — | — |
| 2024-06-04 | $41.35 | $187.20 | 5,469,400 | — | — |
| 2024-06-03 | $40.88 | $185.07 | 13,483,900 | — | — |
| 2024-05-31 | $44.77 | $202.68 | 3,623,800 | — | — |
| 2024-05-30 | $44.02 | $199.29 | 1,597,400 | — | — |
| 2024-05-29 | $44.28 | $200.46 | 2,092,200 | — | — |
| 2024-05-28 | $44.24 | $200.28 | 2,647,900 | — | — |
| 2024-05-24 | $45.12 | $204.26 | 2,210,200 | — | — |
| 2024-05-23 | $45.15 | $204.40 | 5,218,600 | — | — |
| 2024-05-22 | $45.78 | $207.25 | 6,830,600 | — | — |
| 2024-05-21 | $44.46 | $201.28 | 3,475,000 | — | — |
| 2024-05-20 | $44.59 | $201.87 | 5,172,400 | — | — |
| 2024-05-17 | $44.98 | $203.63 | 1,882,900 | — | — |
| 2024-05-16 | $44.88 | $203.18 | 4,666,300 | — | — |
| 2024-05-15 | $45.70 | $205.19 | 3,788,100 | — | — |
| 2024-05-14 | $45.66 | $205.01 | 3,615,000 | — | — |
| 2024-05-13 | $45.17 | $202.81 | 2,830,800 | — | — |
| 2024-05-10 | $45.07 | $202.36 | 3,771,100 | — | — |
| 2024-05-09 | $44.67 | $200.56 | 4,924,600 | — | — |
| 2024-05-08 | $44.14 | $198.18 | 2,127,300 | — | — |
| 2024-05-07 | $44.15 | $198.23 | 3,103,900 | — | — |
| 2024-05-06 | $43.45 | $195.09 | 2,045,700 | — | — |
| 2024-05-03 | $43.50 | $195.31 | 4,048,100 | — | — |
| 2024-05-02 | $43.35 | $194.64 | 6,320,400 | — | — |
| 2024-05-01 | $42.57 | $191.14 | 4,684,200 | — | — |
| 2024-04-30 | $41.44 | $186.06 | 3,672,100 | — | — |
| 2024-04-29 | $41.61 | $186.82 | 4,043,300 | — | — |
| 2024-04-26 | $41.11 | $184.58 | 2,730,500 | — | — |
| 2024-04-25 | $40.91 | $183.68 | 3,462,000 | — | — |
| 2024-04-24 | $40.86 | $183.46 | 1,816,100 | — | — |
| 2024-04-23 | $41.24 | $185.16 | 2,289,900 | — | — |
| 2024-04-22 | $40.59 | $182.25 | 3,800,900 | — | — |
| 2024-04-19 | $39.75 | $178.47 | 1,623,800 | — | — |
| 2024-04-18 | $39.27 | $176.32 | 2,636,900 | — | — |
| 2024-04-17 | $39.60 | $177.80 | 3,208,300 | — | — |
| 2024-04-16 | $39.95 | $179.37 | 2,422,700 | — | — |
| 2024-04-15 | $40.50 | $181.84 | 3,373,700 | — | — |
| 2024-04-12 | $40.66 | $182.56 | 5,264,700 | — | — |
| 2024-04-11 | $40.80 | $183.19 | 2,903,800 | — | — |
| 2024-04-10 | $40.69 | $182.69 | 4,370,400 | — | — |
| 2024-04-09 | $40.88 | $183.55 | 3,191,300 | — | — |
| 2024-04-08 | $40.85 | $183.41 | 1,856,100 | — | — |
| 2024-04-05 | $41.19 | $184.94 | 6,093,000 | — | — |
| 2024-04-04 | $40.86 | $183.46 | 2,634,100 | — | — |
| 2024-04-03 | $41.54 | $186.51 | 3,048,500 | — | — |
| 2024-04-02 | $41.79 | $187.63 | 2,581,900 | — | — |
| 2024-04-01 | $42.42 | $190.46 | 1,515,100 | — | — |
| 2024-03-28 | $42.87 | $192.48 | 1,854,700 | — | — |
| 2024-03-27 | $42.99 | $193.02 | 2,076,400 | — | — |
| 2024-03-26 | $42.79 | $192.12 | 3,041,400 | — | — |
| 2024-03-25 | $42.83 | $192.30 | 3,437,000 | — | — |
| 2024-03-22 | $42.35 | $190.15 | 1,482,700 | — | — |
| 2024-03-21 | $42.37 | $190.24 | 2,024,400 | — | — |
| 2024-03-20 | $41.93 | $188.26 | 1,799,300 | — | — |
| 2024-03-19 | $42.32 | $190.01 | 1,998,800 | — | — |
| 2024-03-18 | $42.14 | $189.20 | 1,346,100 | — | — |
| 2024-03-15 | $42.19 | $189.43 | 4,130,000 | — | — |
| 2024-03-14 | $43.08 | $193.42 | 1,843,300 | — | — |
| 2024-03-13 | $43.36 | $194.68 | 1,677,700 | — | — |
| 2024-03-12 | $43.27 | $194.28 | 2,196,700 | — | — |
| 2024-03-11 | $42.92 | $192.71 | 2,514,700 | — | — |
| 2024-03-08 | $43.14 | $193.69 | 3,308,100 | — | — |
| 2024-03-07 | $43.58 | $195.67 | 4,382,300 | — | — |
| 2024-03-06 | $42.62 | $191.36 | 3,247,400 | — | — |
| 2024-03-05 | $42.60 | $191.27 | 2,635,200 | — | — |
| 2024-03-04 | $42.44 | $190.55 | 2,404,300 | — | — |
| 2024-03-01 | $42.03 | $188.71 | 2,324,500 | — | — |
| 2024-02-29 | $41.90 | $188.13 | 4,381,400 | — | — |
| 2024-02-28 | $42.34 | $190.10 | 4,041,100 | — | — |
| 2024-02-27 | $42.38 | $190.28 | 3,733,600 | — | — |
| 2024-02-26 | $42.34 | $190.10 | 3,023,400 | — | — |
| 2024-02-23 | $42.22 | $189.56 | 3,440,900 | — | — |
| 2024-02-22 | $42.16 | $189.29 | 6,179,400 | — | — |
| 2024-02-21 | $41.94 | $186.48 | 3,660,300 | — | — |
| 2024-02-20 | $42.02 | $186.84 | 4,154,300 | — | — |
| 2024-02-16 | $41.94 | $186.48 | 3,765,800 | — | — |
| 2024-02-15 | $41.77 | $185.73 | 4,145,000 | — | — |
| 2024-02-14 | $41.80 | $185.86 | 7,442,600 | — | — |
| 2024-02-13 | $41.39 | $184.04 | 7,056,800 | — | — |
| 2024-02-12 | $41.07 | $182.62 | 6,688,800 | — | — |
| 2024-02-09 | $41.91 | $186.35 | 3,503,400 | — | — |
| 2024-02-08 | $41.82 | $185.95 | 4,303,300 | — | — |
| 2024-02-07 | $42.02 | $186.84 | 6,042,800 | — | — |
| 2024-02-06 | $41.75 | $185.64 | 3,671,600 | — | — |
| 2024-02-05 | $41.57 | $184.84 | 7,985,100 | — | — |
| 2024-02-02 | $40.72 | $181.06 | 3,925,400 | — | — |
| 2024-02-01 | $40.63 | $180.66 | 5,354,900 | — | — |
| 2024-01-31 | $39.44 | $175.37 | 7,553,300 | — | — |
| 2024-01-30 | $39.09 | $173.81 | 2,393,900 | — | — |
| 2024-01-29 | $39.06 | $173.68 | 2,178,600 | — | — |
| 2024-01-26 | $39.07 | $173.72 | 3,061,400 | — | — |
| 2024-01-25 | $38.84 | $172.70 | 3,936,700 | — | — |
| 2024-01-24 | $39.03 | $173.54 | 5,809,900 | — | — |
| 2024-01-23 | $39.28 | $174.66 | 2,817,200 | — | — |
| 2024-01-22 | $39.53 | $175.77 | 3,399,700 | — | — |
| 2024-01-19 | $39.68 | $176.43 | 3,401,800 | — | — |
| 2024-01-18 | $39.54 | $175.81 | 3,622,700 | — | — |
| 2024-01-17 | $39.78 | $176.88 | 4,021,000 | — | — |
| 2024-01-16 | $39.88 | $177.32 | 2,356,500 | — | — |
| 2024-01-12 | $40.10 | $178.30 | 3,568,500 | — | — |
| 2024-01-11 | $39.64 | $176.26 | 2,407,200 | — | — |
| 2024-01-10 | $39.99 | $177.81 | 2,165,200 | — | — |
| 2024-01-09 | $39.76 | $176.79 | 2,967,600 | — | — |
| 2024-01-08 | $39.64 | $176.26 | 2,260,000 | — | — |
| 2024-01-05 | $39.21 | $174.34 | 2,289,100 | — | — |
| 2024-01-04 | $39.07 | $173.72 | 3,474,100 | — | — |
| 2024-01-03 | $38.92 | $173.06 | 4,902,500 | — | — |
| 2024-01-02 | $37.51 | $166.79 | 3,120,300 | — | — |