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
- 1991-05-17 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 | $34.96 | $34.96 | 1,080,500 | — | — |
| 2024-12-30 | $34.92 | $34.92 | 1,184,900 | — | — |
| 2024-12-27 | $35.91 | $35.91 | 1,004,600 | — | — |
| 2024-12-26 | $36.33 | $36.33 | 1,005,800 | — | — |
| 2024-12-24 | $36.53 | $36.53 | 502,700 | — | — |
| 2024-12-23 | $36.08 | $36.08 | 1,816,100 | — | — |
| 2024-12-20 | $35.63 | $35.63 | 4,063,400 | — | — |
| 2024-12-19 | $35.59 | $35.59 | 1,894,500 | — | — |
| 2024-12-18 | $36.25 | $36.25 | 1,653,800 | — | — |
| 2024-12-17 | $37.68 | $37.68 | 1,408,800 | — | — |
| 2024-12-16 | $38.10 | $38.10 | 3,063,600 | — | — |
| 2024-12-13 | $36.61 | $36.61 | 1,070,400 | — | — |
| 2024-12-12 | $37.01 | $37.01 | 1,464,300 | — | — |
| 2024-12-11 | $37.99 | $37.99 | 1,078,100 | — | — |
| 2024-12-10 | $38.26 | $38.26 | 1,042,100 | — | — |
| 2024-12-09 | $38.58 | $38.58 | 1,868,300 | — | — |
| 2024-12-06 | $38.11 | $38.11 | 1,817,000 | — | — |
| 2024-12-05 | $36.75 | $36.75 | 1,488,100 | — | — |
| 2024-12-04 | $37.15 | $37.15 | 1,374,000 | — | — |
| 2024-12-03 | $35.81 | $35.81 | 1,341,900 | — | — |
| 2024-12-02 | $36.10 | $36.10 | 1,459,000 | — | — |
| 2024-11-29 | $35.73 | $35.73 | 622,400 | — | — |
| 2024-11-27 | $35.90 | $35.90 | 977,200 | — | — |
| 2024-11-26 | $35.37 | $35.37 | 1,340,900 | — | — |
| 2024-11-25 | $35.46 | $35.46 | 2,076,800 | — | — |
| 2024-11-22 | $34.01 | $34.01 | 2,422,600 | — | — |
| 2024-11-21 | $33.94 | $33.94 | 1,954,500 | — | — |
| 2024-11-20 | $35.40 | $35.40 | 2,223,100 | — | — |
| 2024-11-19 | $33.75 | $33.75 | 1,526,500 | — | — |
| 2024-11-18 | $33.73 | $33.73 | 1,722,200 | — | — |
| 2024-11-15 | $34.34 | $34.34 | 1,801,700 | — | — |
| 2024-11-14 | $37.23 | $37.23 | 1,921,200 | — | — |
| 2024-11-13 | $37.78 | $37.78 | 914,200 | — | — |
| 2024-11-12 | $37.77 | $37.77 | 937,000 | — | — |
| 2024-11-11 | $38.88 | $38.88 | 825,700 | — | — |
| 2024-11-08 | $39.19 | $39.19 | 1,019,400 | — | — |
| 2024-11-07 | $38.46 | $38.46 | 986,000 | — | — |
| 2024-11-06 | $39.04 | $39.04 | 1,728,500 | — | — |
| 2024-11-05 | $38.80 | $38.80 | 1,273,500 | — | — |
| 2024-11-04 | $38.44 | $38.44 | 1,190,300 | — | — |
| 2024-11-01 | $38.76 | $38.76 | 739,900 | — | — |
| 2024-10-31 | $38.39 | $38.39 | 910,000 | — | — |
| 2024-10-30 | $39.26 | $39.26 | 748,700 | — | — |
| 2024-10-29 | $39.71 | $39.71 | 1,182,700 | — | — |
| 2024-10-28 | $40.36 | $40.36 | 1,000,000 | — | — |
| 2024-10-25 | $39.19 | $39.19 | 1,036,000 | — | — |
| 2024-10-24 | $38.77 | $38.77 | 859,800 | — | — |
| 2024-10-23 | $38.42 | $38.42 | 1,054,500 | — | — |
| 2024-10-22 | $38.68 | $38.68 | 881,400 | — | — |
| 2024-10-21 | $39.00 | $39.00 | 1,643,200 | — | — |
| 2024-10-18 | $39.68 | $39.68 | 1,343,100 | — | — |
| 2024-10-17 | $38.49 | $38.49 | 1,891,400 | — | — |
| 2024-10-16 | $39.16 | $39.16 | 2,114,600 | — | — |
| 2024-10-15 | $37.84 | $37.84 | 1,060,300 | — | — |
| 2024-10-14 | $38.63 | $38.63 | 949,500 | — | — |
| 2024-10-11 | $38.44 | $38.44 | 1,264,900 | — | — |
| 2024-10-10 | $37.95 | $37.95 | 1,238,300 | — | — |
| 2024-10-09 | $38.06 | $38.06 | 1,402,800 | — | — |
| 2024-10-08 | $37.80 | $37.80 | 1,454,800 | — | — |
| 2024-10-07 | $37.86 | $37.86 | 1,579,300 | — | — |
| 2024-10-04 | $37.91 | $37.91 | 1,301,300 | — | — |
| 2024-10-03 | $37.81 | $37.81 | 2,301,000 | — | — |
| 2024-10-02 | $39.38 | $39.38 | 1,556,300 | — | — |
| 2024-10-01 | $39.07 | $39.07 | 1,688,600 | — | — |
| 2024-09-30 | $40.06 | $40.06 | 1,895,200 | — | — |
| 2024-09-27 | $40.85 | $40.85 | 2,338,000 | — | — |
| 2024-09-26 | $41.10 | $41.10 | 1,678,500 | — | — |
| 2024-09-25 | $40.99 | $40.99 | 996,800 | — | — |
| 2024-09-24 | $41.00 | $41.00 | 2,565,700 | — | — |
| 2024-09-23 | $41.83 | $41.83 | 1,582,200 | — | — |
| 2024-09-20 | $42.76 | $42.76 | 2,566,900 | — | — |
| 2024-09-19 | $42.74 | $42.74 | 1,655,500 | — | — |
| 2024-09-18 | $42.36 | $42.36 | 1,485,000 | — | — |
| 2024-09-17 | $41.51 | $41.51 | 1,474,700 | — | — |
| 2024-09-16 | $40.70 | $40.70 | 2,048,500 | — | — |
| 2024-09-13 | $42.19 | $42.19 | 2,232,400 | — | — |
| 2024-09-12 | $41.02 | $41.02 | 4,596,800 | — | — |
| 2024-09-11 | $42.53 | $42.53 | 2,517,200 | — | — |
| 2024-09-10 | $42.39 | $42.39 | 11,521,900 | — | — |
| 2024-09-09 | $48.33 | $48.33 | 1,828,800 | — | — |
| 2024-09-06 | $46.89 | $46.89 | 1,334,900 | — | — |
| 2024-09-05 | $48.15 | $48.15 | 845,300 | — | — |
| 2024-09-04 | $47.65 | $47.65 | 1,351,900 | — | — |
| 2024-09-03 | $47.31 | $47.31 | 1,518,600 | — | — |
| 2024-08-30 | $47.68 | $47.68 | 2,110,400 | — | — |
| 2024-08-29 | $49.90 | $49.90 | 1,279,100 | — | — |
| 2024-08-28 | $49.25 | $49.25 | 940,000 | — | — |
| 2024-08-27 | $48.35 | $48.35 | 923,900 | — | — |
| 2024-08-26 | $46.80 | $46.80 | 711,200 | — | — |
| 2024-08-23 | $46.92 | $46.92 | 773,500 | — | — |
| 2024-08-22 | $47.54 | $47.54 | 630,700 | — | — |
| 2024-08-21 | $48.18 | $48.18 | 720,900 | — | — |
| 2024-08-20 | $47.33 | $47.33 | 624,400 | — | — |
| 2024-08-19 | $47.64 | $47.64 | 876,900 | — | — |
| 2024-08-16 | $46.46 | $46.46 | 543,200 | — | — |
| 2024-08-15 | $46.67 | $46.67 | 515,100 | — | — |
| 2024-08-14 | $46.85 | $46.85 | 1,633,400 | — | — |
| 2024-08-13 | $46.91 | $46.91 | 791,100 | — | — |
| 2024-08-12 | $47.06 | $47.06 | 528,000 | — | — |
| 2024-08-09 | $46.55 | $46.55 | 782,700 | — | — |
| 2024-08-08 | $47.51 | $47.51 | 915,000 | — | — |
| 2024-08-07 | $46.81 | $46.81 | 694,200 | — | — |
| 2024-08-06 | $47.03 | $47.03 | 2,627,400 | — | — |
| 2024-08-05 | $47.00 | $47.00 | 1,280,800 | — | — |
| 2024-08-02 | $49.13 | $49.13 | 1,352,500 | — | — |
| 2024-08-01 | $51.32 | $51.32 | 1,503,000 | — | — |
| 2024-07-31 | $49.46 | $49.46 | 1,081,900 | — | — |
| 2024-07-30 | $49.78 | $49.78 | 1,134,000 | — | — |
| 2024-07-29 | $50.24 | $50.24 | 976,600 | — | — |
| 2024-07-26 | $51.45 | $51.45 | 766,400 | — | — |
| 2024-07-25 | $51.86 | $51.86 | 1,751,000 | — | — |
| 2024-07-24 | $50.74 | $50.74 | 1,664,800 | — | — |
| 2024-07-23 | $50.43 | $50.43 | 1,385,100 | — | — |
| 2024-07-22 | $50.61 | $50.61 | 1,791,700 | — | — |
| 2024-07-19 | $47.82 | $47.82 | 1,090,300 | — | — |
| 2024-07-18 | $47.33 | $47.33 | 1,133,700 | — | — |
| 2024-07-17 | $47.96 | $47.96 | 1,222,500 | — | — |
| 2024-07-16 | $49.84 | $49.84 | 1,963,000 | — | — |
| 2024-07-15 | $47.57 | $47.57 | 888,800 | — | — |
| 2024-07-12 | $48.00 | $48.00 | 1,597,700 | — | — |
| 2024-07-11 | $47.31 | $47.31 | 1,830,200 | — | — |
| 2024-07-10 | $47.85 | $47.85 | 886,900 | — | — |
| 2024-07-09 | $47.04 | $47.04 | 1,027,900 | — | — |
| 2024-07-08 | $47.24 | $47.24 | 1,072,100 | — | — |
| 2024-07-05 | $46.09 | $46.09 | 624,500 | — | — |
| 2024-07-03 | $45.60 | $45.60 | 1,069,900 | — | — |
| 2024-07-02 | $45.14 | $45.14 | 1,720,300 | — | — |
| 2024-07-01 | $47.11 | $47.11 | 2,448,600 | — | — |
| 2024-06-28 | $47.66 | $47.66 | 2,626,200 | — | — |
| 2024-06-27 | $47.23 | $47.23 | 1,982,900 | — | — |
| 2024-06-26 | $47.70 | $47.70 | 2,531,100 | — | — |
| 2024-06-25 | $47.00 | $47.00 | 2,662,400 | — | — |
| 2024-06-24 | $44.68 | $44.68 | 4,717,200 | — | — |
| 2024-06-21 | $41.83 | $41.83 | 1,685,200 | — | — |
| 2024-06-20 | $40.81 | $40.81 | 835,600 | — | — |
| 2024-06-18 | $40.64 | $40.64 | 950,500 | — | — |
| 2024-06-17 | $40.76 | $40.76 | 795,300 | — | — |
| 2024-06-14 | $40.65 | $40.65 | 1,392,000 | — | — |
| 2024-06-13 | $41.12 | $41.12 | 861,500 | — | — |
| 2024-06-12 | $41.50 | $41.50 | 1,280,300 | — | — |
| 2024-06-11 | $39.69 | $39.69 | 857,900 | — | — |
| 2024-06-10 | $39.79 | $39.79 | 897,600 | — | — |
| 2024-06-07 | $38.95 | $38.95 | 665,300 | — | — |
| 2024-06-06 | $39.87 | $39.87 | 536,400 | — | — |
| 2024-06-05 | $39.87 | $39.87 | 870,500 | — | — |
| 2024-06-04 | $40.05 | $40.05 | 966,700 | — | — |
| 2024-06-03 | $38.77 | $38.77 | 1,150,100 | — | — |
| 2024-05-31 | $37.57 | $37.57 | 1,396,700 | — | — |
| 2024-05-30 | $36.55 | $36.55 | 891,500 | — | — |
| 2024-05-29 | $36.45 | $36.45 | 1,103,700 | — | — |
| 2024-05-28 | $37.64 | $37.64 | 575,500 | — | — |
| 2024-05-24 | $37.28 | $37.28 | 676,200 | — | — |
| 2024-05-23 | $38.00 | $38.00 | 1,319,900 | — | — |
| 2024-05-22 | $38.00 | $38.00 | 1,231,100 | — | — |
| 2024-05-21 | $37.37 | $37.37 | 1,980,900 | — | — |
| 2024-05-20 | $38.72 | $38.72 | 1,272,800 | — | — |
| 2024-05-17 | $37.31 | $37.31 | 1,363,100 | — | — |
| 2024-05-16 | $37.62 | $37.62 | 3,313,900 | — | — |
| 2024-05-15 | $39.21 | $39.21 | 1,256,300 | — | — |
| 2024-05-14 | $38.27 | $38.27 | 983,100 | — | — |
| 2024-05-13 | $38.80 | $38.80 | 1,045,300 | — | — |
| 2024-05-10 | $39.08 | $39.08 | 895,100 | — | — |
| 2024-05-09 | $39.47 | $39.47 | 1,300,600 | — | — |
| 2024-05-08 | $40.16 | $40.16 | 1,527,100 | — | — |
| 2024-05-07 | $40.93 | $40.93 | 1,211,800 | — | — |
| 2024-05-06 | $42.28 | $42.28 | 928,300 | — | — |
| 2024-05-03 | $41.97 | $41.97 | 1,375,100 | — | — |
| 2024-05-02 | $43.09 | $43.09 | 666,300 | — | — |
| 2024-05-01 | $43.01 | $43.01 | 1,066,600 | — | — |
| 2024-04-30 | $41.26 | $41.26 | 843,300 | — | — |
| 2024-04-29 | $41.99 | $41.99 | 709,900 | — | — |
| 2024-04-26 | $41.59 | $41.59 | 556,100 | — | — |
| 2024-04-25 | $41.84 | $41.84 | 1,142,800 | — | — |
| 2024-04-24 | $42.45 | $42.45 | 731,400 | — | — |
| 2024-04-23 | $41.84 | $41.84 | 631,200 | — | — |
| 2024-04-22 | $41.07 | $41.07 | 705,200 | — | — |
| 2024-04-19 | $40.68 | $40.68 | 846,000 | — | — |
| 2024-04-18 | $40.81 | $40.81 | 990,600 | — | — |
| 2024-04-17 | $40.91 | $40.91 | 1,176,200 | — | — |
| 2024-04-16 | $41.54 | $41.54 | 1,101,500 | — | — |
| 2024-04-15 | $41.55 | $41.55 | 789,500 | — | — |
| 2024-04-12 | $41.74 | $41.74 | 829,900 | — | — |
| 2024-04-11 | $42.50 | $42.50 | 869,800 | — | — |
| 2024-04-10 | $42.94 | $42.94 | 825,900 | — | — |
| 2024-04-09 | $42.83 | $42.83 | 847,000 | — | — |
| 2024-04-08 | $42.24 | $42.24 | 868,900 | — | — |
| 2024-04-05 | $43.22 | $43.22 | 597,000 | — | — |
| 2024-04-04 | $42.83 | $42.83 | 1,103,700 | — | — |
| 2024-04-03 | $43.78 | $43.78 | 1,457,100 | — | — |
| 2024-04-02 | $43.00 | $43.00 | 907,000 | — | — |
| 2024-04-01 | $43.94 | $43.94 | 699,400 | — | — |
| 2024-03-28 | $43.35 | $43.35 | 1,999,000 | — | — |
| 2024-03-27 | $44.66 | $44.66 | 886,200 | — | — |
| 2024-03-26 | $44.11 | $44.11 | 935,600 | — | — |
| 2024-03-25 | $43.91 | $43.91 | 875,100 | — | — |
| 2024-03-22 | $42.72 | $42.72 | 752,500 | — | — |
| 2024-03-21 | $42.75 | $42.75 | 691,500 | — | — |
| 2024-03-20 | $42.78 | $42.78 | 542,100 | — | — |
| 2024-03-19 | $42.16 | $42.16 | 1,011,500 | — | — |
| 2024-03-18 | $42.03 | $42.03 | 968,300 | — | — |
| 2024-03-15 | $42.55 | $42.55 | 1,251,400 | — | — |
| 2024-03-14 | $42.18 | $42.18 | 1,324,800 | — | — |
| 2024-03-13 | $43.16 | $43.16 | 1,110,600 | — | — |
| 2024-03-12 | $43.17 | $43.17 | 798,900 | — | — |
| 2024-03-11 | $43.26 | $43.26 | 974,800 | — | — |
| 2024-03-08 | $43.99 | $43.99 | 1,060,000 | — | — |
| 2024-03-07 | $44.67 | $44.67 | 995,600 | — | — |
| 2024-03-06 | $44.29 | $44.29 | 977,700 | — | — |
| 2024-03-05 | $44.19 | $44.19 | 814,300 | — | — |
| 2024-03-04 | $44.87 | $44.87 | 1,224,500 | — | — |
| 2024-03-01 | $45.46 | $45.46 | 1,495,600 | — | — |
| 2024-02-29 | $45.21 | $45.21 | 1,231,000 | — | — |
| 2024-02-28 | $46.54 | $46.54 | 1,141,800 | — | — |
| 2024-02-27 | $47.41 | $47.41 | 1,921,700 | — | — |
| 2024-02-26 | $46.10 | $46.10 | 1,420,200 | — | — |
| 2024-02-23 | $45.36 | $45.36 | 1,703,800 | — | — |
| 2024-02-22 | $43.98 | $43.98 | 1,350,800 | — | — |
| 2024-02-21 | $43.53 | $43.53 | 2,095,200 | — | — |
| 2024-02-20 | $44.35 | $44.35 | 1,999,600 | — | — |
| 2024-02-16 | $44.43 | $44.43 | 2,106,100 | — | — |
| 2024-02-15 | $45.28 | $45.28 | 2,914,000 | — | — |
| 2024-02-14 | $49.07 | $49.07 | 758,300 | — | — |
| 2024-02-13 | $48.61 | $48.61 | 1,067,000 | — | — |
| 2024-02-12 | $50.38 | $50.38 | 951,300 | — | — |
| 2024-02-09 | $51.40 | $51.40 | 787,900 | — | — |
| 2024-02-08 | $49.98 | $49.98 | 672,600 | — | — |
| 2024-02-07 | $49.54 | $49.54 | 610,800 | — | — |
| 2024-02-06 | $49.12 | $49.12 | 1,220,600 | — | — |
| 2024-02-05 | $49.43 | $49.43 | 897,700 | — | — |
| 2024-02-02 | $49.75 | $49.75 | 901,300 | — | — |
| 2024-02-01 | $50.97 | $50.97 | 611,200 | — | — |
| 2024-01-31 | $51.39 | $51.39 | 981,600 | — | — |
| 2024-01-30 | $51.90 | $51.90 | 962,700 | — | — |
| 2024-01-29 | $52.01 | $52.01 | 720,600 | — | — |
| 2024-01-26 | $51.49 | $51.49 | 964,300 | — | — |
| 2024-01-25 | $51.58 | $51.58 | 992,500 | — | — |
| 2024-01-24 | $50.60 | $50.60 | 1,042,200 | — | — |
| 2024-01-23 | $51.81 | $51.81 | 1,000,000 | — | — |
| 2024-01-22 | $51.01 | $51.01 | 1,441,700 | — | — |
| 2024-01-19 | $50.98 | $50.98 | 3,070,900 | — | — |
| 2024-01-18 | $50.65 | $50.65 | 1,220,000 | — | — |
| 2024-01-17 | $51.29 | $51.29 | 1,852,000 | — | — |
| 2024-01-16 | $51.03 | $51.03 | 1,593,000 | — | — |
| 2024-01-12 | $53.54 | $53.54 | 860,400 | — | — |
| 2024-01-11 | $53.55 | $53.55 | 1,197,700 | — | — |
| 2024-01-10 | $52.21 | $52.21 | 781,200 | — | — |
| 2024-01-09 | $52.88 | $52.88 | 1,007,600 | — | — |
| 2024-01-08 | $52.32 | $52.32 | 1,037,800 | — | — |
| 2024-01-05 | $50.70 | $50.70 | 1,015,500 | — | — |
| 2024-01-04 | $51.48 | $51.48 | 1,269,900 | — | — |
| 2024-01-03 | $51.59 | $51.59 | 1,646,200 | — | — |
| 2024-01-02 | $52.87 | $52.87 | 2,098,200 | — | — |