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
- 1972-06-01 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 | $27.19 | $82.96 | 7,647,900 | — | — |
| 2024-12-30 | $26.96 | $82.26 | 10,335,300 | — | — |
| 2024-12-27 | $26.79 | $81.74 | 5,379,400 | — | — |
| 2024-12-26 | $26.80 | $81.77 | 5,562,500 | — | — |
| 2024-12-24 | $26.84 | $81.89 | 4,461,700 | — | — |
| 2024-12-23 | $26.26 | $80.12 | 7,714,300 | — | — |
| 2024-12-20 | $25.97 | $79.24 | 18,035,900 | — | — |
| 2024-12-19 | $25.77 | $78.63 | 14,175,900 | — | — |
| 2024-12-18 | $26.15 | $79.79 | 11,454,800 | — | — |
| 2024-12-17 | $27.19 | $82.96 | 12,767,200 | — | — |
| 2024-12-16 | $27.87 | $85.04 | 8,770,000 | — | — |
| 2024-12-13 | $28.68 | $87.51 | 6,643,500 | — | — |
| 2024-12-12 | $28.89 | $88.15 | 6,485,900 | — | — |
| 2024-12-11 | $29.20 | $89.09 | 10,506,100 | — | — |
| 2024-12-10 | $29.07 | $88.70 | 6,596,300 | — | — |
| 2024-12-09 | $29.08 | $88.73 | 8,137,900 | — | — |
| 2024-12-06 | $28.78 | $87.81 | 10,347,200 | — | — |
| 2024-12-05 | $30.02 | $91.60 | 7,722,300 | — | — |
| 2024-12-04 | $30.60 | $93.37 | 7,616,700 | — | — |
| 2024-12-03 | $31.72 | $96.27 | 7,442,000 | — | — |
| 2024-12-02 | $31.56 | $95.78 | 6,996,800 | — | — |
| 2024-11-29 | $31.86 | $96.69 | 3,484,100 | — | — |
| 2024-11-27 | $31.88 | $96.75 | 7,877,100 | — | — |
| 2024-11-26 | $31.81 | $96.54 | 11,141,900 | — | — |
| 2024-11-25 | $31.99 | $97.08 | 15,280,500 | — | — |
| 2024-11-22 | $31.94 | $96.93 | 9,522,500 | — | — |
| 2024-11-21 | $31.87 | $96.72 | 11,476,300 | — | — |
| 2024-11-20 | $31.18 | $94.63 | 9,639,700 | — | — |
| 2024-11-19 | $30.47 | $92.47 | 9,375,700 | — | — |
| 2024-11-18 | $30.45 | $92.41 | 9,278,300 | — | — |
| 2024-11-15 | $29.69 | $90.10 | 8,990,300 | — | — |
| 2024-11-14 | $30.11 | $91.38 | 9,113,200 | — | — |
| 2024-11-13 | $30.19 | $91.62 | 11,280,300 | — | — |
| 2024-11-12 | $30.19 | $91.62 | 8,953,000 | — | — |
| 2024-11-11 | $30.13 | $91.44 | 9,789,100 | — | — |
| 2024-11-08 | $29.23 | $88.71 | 9,742,000 | — | — |
| 2024-11-07 | $29.55 | $89.68 | 15,920,700 | — | — |
| 2024-11-06 | $30.50 | $92.56 | 22,611,800 | — | — |
| 2024-11-05 | $28.53 | $86.58 | 9,488,100 | — | — |
| 2024-11-04 | $28.13 | $85.37 | 8,110,000 | — | — |
| 2024-11-01 | $27.68 | $84.00 | 8,203,400 | — | — |
| 2024-10-31 | $27.74 | $84.19 | 7,114,300 | — | — |
| 2024-10-30 | $27.69 | $84.03 | 7,158,000 | — | — |
| 2024-10-29 | $27.52 | $83.52 | 8,494,500 | — | — |
| 2024-10-28 | $27.89 | $84.64 | 7,333,800 | — | — |
| 2024-10-25 | $28.25 | $85.73 | 9,251,900 | — | — |
| 2024-10-24 | $27.85 | $84.52 | 8,633,100 | — | — |
| 2024-10-23 | $27.81 | $84.40 | 7,436,500 | — | — |
| 2024-10-22 | $28.24 | $85.70 | 6,389,100 | — | — |
| 2024-10-21 | $28.26 | $85.76 | 9,489,100 | — | — |
| 2024-10-18 | $28.33 | $85.98 | 12,660,600 | — | — |
| 2024-10-17 | $28.94 | $87.83 | 11,655,200 | — | — |
| 2024-10-16 | $29.30 | $88.92 | 6,688,300 | — | — |
| 2024-10-15 | $29.23 | $88.71 | 9,345,300 | — | — |
| 2024-10-14 | $30.58 | $92.81 | 5,665,100 | — | — |
| 2024-10-11 | $30.82 | $93.53 | 4,921,900 | — | — |
| 2024-10-10 | $30.73 | $93.26 | 5,679,800 | — | — |
| 2024-10-09 | $30.36 | $92.14 | 6,988,500 | — | — |
| 2024-10-08 | $30.05 | $91.20 | 9,479,800 | — | — |
| 2024-10-07 | $31.09 | $94.35 | 7,498,500 | — | — |
| 2024-10-04 | $31.09 | $94.35 | 9,164,700 | — | — |
| 2024-10-03 | $30.73 | $93.26 | 16,453,700 | — | — |
| 2024-10-02 | $29.87 | $90.65 | 11,321,400 | — | — |
| 2024-10-01 | $29.93 | $90.83 | 18,446,400 | — | — |
| 2024-09-30 | $29.05 | $88.16 | 10,730,300 | — | — |
| 2024-09-27 | $28.65 | $86.95 | 14,732,500 | — | — |
| 2024-09-26 | $27.81 | $84.40 | 19,291,600 | — | — |
| 2024-09-25 | $28.87 | $87.62 | 14,353,300 | — | — |
| 2024-09-24 | $29.97 | $90.95 | 6,292,400 | — | — |
| 2024-09-23 | $29.95 | $90.89 | 6,835,700 | — | — |
| 2024-09-20 | $29.47 | $89.44 | 14,496,200 | — | — |
| 2024-09-19 | $29.53 | $89.62 | 9,759,800 | — | — |
| 2024-09-18 | $29.10 | $88.31 | 6,342,800 | — | — |
| 2024-09-17 | $29.30 | $88.92 | 9,993,200 | — | — |
| 2024-09-16 | $28.41 | $86.22 | 10,182,100 | — | — |
| 2024-09-13 | $27.87 | $84.58 | 9,063,900 | — | — |
| 2024-09-12 | $28.02 | $85.04 | 14,506,700 | — | — |
| 2024-09-11 | $27.97 | $84.88 | 11,045,200 | — | — |
| 2024-09-10 | $28.31 | $85.92 | 7,294,300 | — | — |
| 2024-09-09 | $28.68 | $87.04 | 8,090,300 | — | — |
| 2024-09-06 | $28.59 | $86.77 | 9,271,200 | — | — |
| 2024-09-05 | $29.07 | $88.22 | 7,792,600 | — | — |
| 2024-09-04 | $29.42 | $89.29 | 9,277,600 | — | — |
| 2024-09-03 | $29.85 | $90.07 | 11,025,300 | — | — |
| 2024-08-30 | $31.09 | $93.82 | 11,287,300 | — | — |
| 2024-08-29 | $31.38 | $94.69 | 5,204,400 | — | — |
| 2024-08-28 | $31.00 | $93.54 | 6,303,400 | — | — |
| 2024-08-27 | $31.62 | $95.42 | 5,710,500 | — | — |
| 2024-08-26 | $31.87 | $96.17 | 4,848,700 | — | — |
| 2024-08-23 | $31.76 | $95.84 | 5,391,700 | — | — |
| 2024-08-22 | $31.15 | $94.00 | 4,860,200 | — | — |
| 2024-08-21 | $31.21 | $94.18 | 6,201,800 | — | — |
| 2024-08-20 | $31.08 | $93.79 | 6,250,100 | — | — |
| 2024-08-19 | $31.85 | $96.11 | 6,224,100 | — | — |
| 2024-08-16 | $31.38 | $94.69 | 6,481,400 | — | — |
| 2024-08-15 | $31.28 | $94.39 | 10,671,800 | — | — |
| 2024-08-14 | $30.87 | $93.15 | 8,870,900 | — | — |
| 2024-08-13 | $31.09 | $93.82 | 6,076,200 | — | — |
| 2024-08-12 | $31.38 | $94.69 | 5,072,700 | — | — |
| 2024-08-09 | $31.00 | $93.54 | 4,846,600 | — | — |
| 2024-08-08 | $31.23 | $94.24 | 6,142,400 | — | — |
| 2024-08-07 | $30.74 | $92.76 | 8,365,200 | — | — |
| 2024-08-06 | $30.93 | $93.33 | 7,760,500 | — | — |
| 2024-08-05 | $30.88 | $93.18 | 9,560,200 | — | — |
| 2024-08-02 | $31.82 | $96.02 | 11,237,000 | — | — |
| 2024-08-01 | $33.24 | $100.30 | 8,402,800 | — | — |
| 2024-07-31 | $34.68 | $104.65 | 8,096,800 | — | — |
| 2024-07-30 | $34.30 | $103.50 | 7,215,400 | — | — |
| 2024-07-29 | $33.88 | $102.24 | 4,742,300 | — | — |
| 2024-07-26 | $34.40 | $103.80 | 6,737,800 | — | — |
| 2024-07-25 | $34.16 | $103.08 | 10,808,400 | — | — |
| 2024-07-24 | $32.99 | $99.55 | 10,136,200 | — | — |
| 2024-07-23 | $33.49 | $101.06 | 10,264,500 | — | — |
| 2024-07-22 | $33.39 | $100.76 | 13,880,800 | — | — |
| 2024-07-19 | $34.40 | $103.80 | 18,696,900 | — | — |
| 2024-07-18 | $36.44 | $109.96 | 11,484,300 | — | — |
| 2024-07-17 | $36.36 | $109.72 | 9,098,200 | — | — |
| 2024-07-16 | $35.96 | $108.51 | 12,012,500 | — | — |
| 2024-07-15 | $35.23 | $106.31 | 11,872,900 | — | — |
| 2024-07-12 | $33.94 | $102.42 | 6,790,800 | — | — |
| 2024-07-11 | $33.62 | $101.45 | 8,381,100 | — | — |
| 2024-07-10 | $33.02 | $99.64 | 5,927,600 | — | — |
| 2024-07-09 | $32.83 | $99.07 | 6,681,300 | — | — |
| 2024-07-08 | $33.21 | $100.21 | 4,909,100 | — | — |
| 2024-07-05 | $33.10 | $99.88 | 6,890,400 | — | — |
| 2024-07-03 | $33.78 | $101.93 | 3,917,100 | — | — |
| 2024-07-02 | $33.62 | $101.45 | 7,591,800 | — | — |
| 2024-07-01 | $33.43 | $100.88 | 6,184,400 | — | — |
| 2024-06-28 | $33.78 | $101.93 | 19,130,600 | — | — |
| 2024-06-27 | $33.61 | $101.42 | 9,507,000 | — | — |
| 2024-06-26 | $34.03 | $102.69 | 7,334,400 | — | — |
| 2024-06-25 | $34.62 | $104.47 | 6,827,800 | — | — |
| 2024-06-24 | $34.34 | $103.62 | 10,900,000 | — | — |
| 2024-06-21 | $33.64 | $101.51 | 43,586,100 | — | — |
| 2024-06-20 | $33.33 | $100.58 | 12,583,700 | — | — |
| 2024-06-18 | $32.94 | $99.40 | 11,520,200 | — | — |
| 2024-06-17 | $33.41 | $100.82 | 8,363,800 | — | — |
| 2024-06-14 | $32.92 | $99.34 | 7,004,200 | — | — |
| 2024-06-13 | $33.77 | $101.90 | 5,759,600 | — | — |
| 2024-06-12 | $34.56 | $104.29 | 6,997,400 | — | — |
| 2024-06-11 | $34.48 | $104.05 | 4,872,400 | — | — |
| 2024-06-10 | $34.51 | $104.14 | 6,262,400 | — | — |
| 2024-06-07 | $34.08 | $102.84 | 7,534,800 | — | — |
| 2024-06-06 | $33.82 | $102.05 | 9,083,200 | — | — |
| 2024-06-05 | $33.48 | $101.03 | 7,989,900 | — | — |
| 2024-06-04 | $33.87 | $101.69 | 8,608,900 | — | — |
| 2024-06-03 | $34.74 | $104.30 | 7,969,000 | — | — |
| 2024-05-31 | $36.70 | $110.19 | 9,384,200 | — | — |
| 2024-05-30 | $35.96 | $107.97 | 4,293,600 | — | — |
| 2024-05-29 | $35.81 | $107.52 | 6,275,500 | — | — |
| 2024-05-28 | $36.52 | $109.65 | 4,840,200 | — | — |
| 2024-05-24 | $36.11 | $108.42 | 4,022,000 | — | — |
| 2024-05-23 | $35.98 | $108.03 | 7,214,400 | — | — |
| 2024-05-22 | $36.37 | $109.20 | 7,000,400 | — | — |
| 2024-05-21 | $37.63 | $112.98 | 4,093,900 | — | — |
| 2024-05-20 | $37.96 | $113.97 | 5,844,300 | — | — |
| 2024-05-17 | $37.90 | $113.79 | 3,639,400 | — | — |
| 2024-05-16 | $37.48 | $112.53 | 3,612,800 | — | — |
| 2024-05-15 | $37.36 | $112.17 | 4,578,300 | — | — |
| 2024-05-14 | $37.56 | $112.77 | 5,502,800 | — | — |
| 2024-05-13 | $37.34 | $112.11 | 4,721,200 | — | — |
| 2024-05-10 | $37.07 | $111.30 | 4,942,300 | — | — |
| 2024-05-09 | $37.48 | $112.53 | 5,883,900 | — | — |
| 2024-05-08 | $37.04 | $111.21 | 4,167,200 | — | — |
| 2024-05-07 | $37.20 | $111.69 | 4,533,700 | — | — |
| 2024-05-06 | $36.92 | $110.85 | 5,528,500 | — | — |
| 2024-05-03 | $36.73 | $110.28 | 3,899,000 | — | — |
| 2024-05-02 | $36.70 | $110.19 | 5,034,200 | — | — |
| 2024-05-01 | $36.33 | $109.08 | 7,796,400 | — | — |
| 2024-04-30 | $37.47 | $112.50 | 7,441,100 | — | — |
| 2024-04-29 | $38.88 | $116.73 | 3,936,700 | — | — |
| 2024-04-26 | $38.54 | $115.71 | 5,056,600 | — | — |
| 2024-04-25 | $38.72 | $116.25 | 6,082,900 | — | — |
| 2024-04-24 | $38.72 | $116.25 | 7,778,100 | — | — |
| 2024-04-23 | $38.59 | $115.86 | 9,378,300 | — | — |
| 2024-04-22 | $38.72 | $116.25 | 6,650,000 | — | — |
| 2024-04-19 | $39.08 | $117.33 | 6,634,500 | — | — |
| 2024-04-18 | $38.65 | $116.04 | 6,806,200 | — | — |
| 2024-04-17 | $38.04 | $114.21 | 4,702,900 | — | — |
| 2024-04-16 | $38.44 | $115.41 | 6,349,600 | — | — |
| 2024-04-15 | $39.10 | $117.39 | 5,376,600 | — | — |
| 2024-04-12 | $39.67 | $119.11 | 7,875,700 | — | — |
| 2024-04-11 | $40.94 | $122.92 | 4,353,500 | — | — |
| 2024-04-10 | $41.11 | $123.43 | 5,466,100 | — | — |
| 2024-04-09 | $40.98 | $123.04 | 4,204,100 | — | — |
| 2024-04-08 | $40.96 | $122.98 | 5,982,100 | — | — |
| 2024-04-05 | $41.24 | $123.82 | 4,629,900 | — | — |
| 2024-04-04 | $40.65 | $122.05 | 5,672,000 | — | — |
| 2024-04-03 | $40.84 | $122.62 | 5,700,700 | — | — |
| 2024-04-02 | $39.91 | $119.83 | 5,715,200 | — | — |
| 2024-04-01 | $39.93 | $119.89 | 5,012,900 | — | — |
| 2024-03-28 | $39.42 | $118.36 | 5,828,600 | — | — |
| 2024-03-27 | $38.83 | $116.58 | 3,537,700 | — | — |
| 2024-03-26 | $38.31 | $115.02 | 4,408,900 | — | — |
| 2024-03-25 | $38.82 | $116.55 | 6,020,200 | — | — |
| 2024-03-22 | $38.39 | $115.26 | 5,011,600 | — | — |
| 2024-03-21 | $38.46 | $115.47 | 5,623,600 | — | — |
| 2024-03-20 | $38.22 | $114.75 | 5,711,200 | — | — |
| 2024-03-19 | $38.47 | $115.50 | 5,649,100 | — | — |
| 2024-03-18 | $37.71 | $113.22 | 5,540,100 | — | — |
| 2024-03-15 | $37.73 | $113.28 | 14,419,300 | — | — |
| 2024-03-14 | $37.61 | $112.92 | 10,038,100 | — | — |
| 2024-03-13 | $36.53 | $109.68 | 13,037,200 | — | — |
| 2024-03-12 | $36.75 | $110.34 | 6,193,800 | — | — |
| 2024-03-11 | $36.66 | $110.07 | 6,561,200 | — | — |
| 2024-03-08 | $36.21 | $108.72 | 5,601,800 | — | — |
| 2024-03-07 | $36.19 | $108.66 | 6,568,000 | — | — |
| 2024-03-06 | $35.35 | $106.14 | 7,840,600 | — | — |
| 2024-03-05 | $35.18 | $105.62 | 4,846,700 | — | — |
| 2024-03-04 | $35.18 | $105.11 | 5,974,300 | — | — |
| 2024-03-01 | $35.64 | $106.49 | 5,703,500 | — | — |
| 2024-02-29 | $35.07 | $104.79 | 9,270,300 | — | — |
| 2024-02-28 | $34.95 | $104.43 | 5,557,900 | — | — |
| 2024-02-27 | $34.96 | $104.46 | 5,954,600 | — | — |
| 2024-02-26 | $34.91 | $104.31 | 5,076,500 | — | — |
| 2024-02-23 | $35.21 | $105.20 | 6,489,900 | — | — |
| 2024-02-22 | $35.30 | $105.47 | 6,449,600 | — | — |
| 2024-02-21 | $35.13 | $104.97 | 6,190,800 | — | — |
| 2024-02-20 | $35.13 | $104.97 | 7,906,400 | — | — |
| 2024-02-16 | $35.31 | $105.50 | 7,266,700 | — | — |
| 2024-02-15 | $35.34 | $105.59 | 9,206,700 | — | — |
| 2024-02-14 | $34.20 | $102.19 | 6,578,700 | — | — |
| 2024-02-13 | $34.06 | $101.77 | 7,038,000 | — | — |
| 2024-02-12 | $34.53 | $103.17 | 8,691,200 | — | — |
| 2024-02-09 | $34.51 | $103.11 | 4,668,400 | — | — |
| 2024-02-08 | $35.03 | $104.67 | 5,445,500 | — | — |
| 2024-02-07 | $34.74 | $103.80 | 7,588,000 | — | — |
| 2024-02-06 | $34.82 | $104.04 | 5,298,100 | — | — |
| 2024-02-05 | $34.53 | $103.17 | 7,251,300 | — | — |
| 2024-02-02 | $34.77 | $103.89 | 7,243,700 | — | — |
| 2024-02-01 | $35.43 | $105.86 | 7,803,800 | — | — |
| 2024-01-31 | $35.65 | $106.52 | 12,417,800 | — | — |
| 2024-01-30 | $36.81 | $109.98 | 18,937,100 | — | — |
| 2024-01-29 | $37.19 | $111.12 | 5,857,600 | — | — |
| 2024-01-26 | $37.53 | $112.14 | 8,835,500 | — | — |
| 2024-01-25 | $37.00 | $110.55 | 11,492,100 | — | — |
| 2024-01-24 | $36.83 | $110.04 | 14,417,400 | — | — |
| 2024-01-23 | $35.30 | $105.47 | 15,096,900 | — | — |
| 2024-01-22 | $34.43 | $102.87 | 11,147,100 | — | — |
| 2024-01-19 | $33.97 | $101.50 | 8,909,000 | — | — |
| 2024-01-18 | $33.31 | $99.53 | 6,635,600 | — | — |
| 2024-01-17 | $33.24 | $99.32 | 6,985,400 | — | — |
| 2024-01-16 | $33.51 | $100.12 | 6,656,000 | — | — |
| 2024-01-12 | $34.48 | $103.02 | 6,783,400 | — | — |
| 2024-01-11 | $34.19 | $102.16 | 5,973,900 | — | — |
| 2024-01-10 | $34.07 | $101.80 | 5,756,600 | — | — |
| 2024-01-09 | $34.51 | $103.11 | 7,036,000 | — | — |
| 2024-01-08 | $35.21 | $105.20 | 8,938,300 | — | — |
| 2024-01-05 | $35.97 | $107.48 | 4,473,700 | — | — |
| 2024-01-04 | $35.78 | $106.91 | 7,153,300 | — | — |
| 2024-01-03 | $36.57 | $109.27 | 6,926,000 | — | — |
| 2024-01-02 | $36.12 | $107.92 | 5,503,400 | — | — |