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
- 1980-03-17 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 | $31.71 | $114.43 | 1,133,300 | — | — |
| 2024-12-30 | $31.51 | $113.71 | 799,800 | — | — |
| 2024-12-27 | $31.83 | $114.86 | 859,300 | — | — |
| 2024-12-26 | $32.12 | $115.91 | 803,200 | — | — |
| 2024-12-24 | $31.74 | $114.54 | 520,400 | — | — |
| 2024-12-23 | $31.30 | $112.95 | 819,900 | — | — |
| 2024-12-20 | $31.00 | $111.87 | 3,696,600 | — | — |
| 2024-12-19 | $30.70 | $110.78 | 1,816,700 | — | — |
| 2024-12-18 | $30.55 | $110.24 | 1,910,300 | — | — |
| 2024-12-17 | $32.46 | $117.13 | 968,100 | — | — |
| 2024-12-16 | $33.05 | $119.26 | 955,700 | — | — |
| 2024-12-13 | $32.95 | $118.90 | 933,800 | — | — |
| 2024-12-12 | $32.81 | $118.40 | 826,900 | — | — |
| 2024-12-11 | $32.91 | $118.76 | 1,314,200 | — | — |
| 2024-12-10 | $32.87 | $118.61 | 1,633,000 | — | — |
| 2024-12-09 | $33.73 | $121.72 | 1,426,200 | — | — |
| 2024-12-06 | $34.31 | $123.81 | 1,305,500 | — | — |
| 2024-12-05 | $34.85 | $125.76 | 881,800 | — | — |
| 2024-12-04 | $34.92 | $126.01 | 992,900 | — | — |
| 2024-12-03 | $34.91 | $125.98 | 1,096,800 | — | — |
| 2024-12-02 | $35.23 | $127.13 | 894,100 | — | — |
| 2024-11-29 | $35.54 | $128.25 | 455,100 | — | — |
| 2024-11-27 | $35.45 | $127.92 | 1,267,400 | — | — |
| 2024-11-26 | $35.36 | $127.60 | 713,300 | — | — |
| 2024-11-25 | $35.71 | $128.86 | 1,134,900 | — | — |
| 2024-11-22 | $35.34 | $127.53 | 915,700 | — | — |
| 2024-11-21 | $34.82 | $125.65 | 1,152,100 | — | — |
| 2024-11-20 | $34.27 | $123.67 | 629,800 | — | — |
| 2024-11-19 | $34.14 | $123.20 | 1,016,200 | — | — |
| 2024-11-18 | $35.01 | $126.34 | 876,500 | — | — |
| 2024-11-15 | $35.35 | $127.56 | 1,087,100 | — | — |
| 2024-11-14 | $34.94 | $126.08 | 1,062,800 | — | — |
| 2024-11-13 | $35.03 | $126.41 | 1,325,600 | — | — |
| 2024-11-12 | $36.14 | $130.41 | 1,164,200 | — | — |
| 2024-11-11 | $35.93 | $129.66 | 1,380,700 | — | — |
| 2024-11-08 | $34.86 | $125.79 | 1,580,100 | — | — |
| 2024-11-07 | $35.26 | $127.24 | 2,338,900 | — | — |
| 2024-11-06 | $36.84 | $132.94 | 3,643,800 | — | — |
| 2024-11-05 | $32.78 | $118.29 | 1,746,100 | — | — |
| 2024-11-04 | $32.91 | $118.76 | 2,190,000 | — | — |
| 2024-11-01 | $33.52 | $120.96 | 2,500,300 | — | — |
| 2024-10-31 | $34.75 | $125.40 | 2,521,600 | — | — |
| 2024-10-30 | $33.59 | $121.21 | 1,570,800 | — | — |
| 2024-10-29 | $32.77 | $118.25 | 1,413,600 | — | — |
| 2024-10-28 | $32.66 | $117.86 | 1,289,300 | — | — |
| 2024-10-25 | $32.02 | $115.55 | 1,328,300 | — | — |
| 2024-10-24 | $32.77 | $118.25 | 813,400 | — | — |
| 2024-10-23 | $32.59 | $117.60 | 1,199,500 | — | — |
| 2024-10-22 | $33.02 | $119.16 | 1,056,400 | — | — |
| 2024-10-21 | $32.82 | $118.43 | 1,243,600 | — | — |
| 2024-10-18 | $33.49 | $120.85 | 1,167,200 | — | — |
| 2024-10-17 | $33.62 | $121.32 | 910,700 | — | — |
| 2024-10-16 | $33.62 | $121.32 | 1,200,200 | — | — |
| 2024-10-15 | $33.62 | $121.32 | 1,892,100 | — | — |
| 2024-10-14 | $32.91 | $118.76 | 1,215,300 | — | — |
| 2024-10-11 | $32.43 | $117.03 | 1,574,500 | — | — |
| 2024-10-10 | $31.44 | $113.45 | 1,326,900 | — | — |
| 2024-10-09 | $31.89 | $113.45 | 1,364,800 | — | — |
| 2024-10-08 | $31.38 | $111.64 | 1,275,100 | — | — |
| 2024-10-07 | $31.12 | $110.71 | 1,311,700 | — | — |
| 2024-10-04 | $31.84 | $113.28 | 1,228,000 | — | — |
| 2024-10-03 | $30.46 | $108.37 | 1,076,200 | — | — |
| 2024-10-02 | $30.61 | $108.90 | 2,506,600 | — | — |
| 2024-10-01 | $30.90 | $109.93 | 1,513,800 | — | — |
| 2024-09-30 | $31.51 | $112.10 | 1,142,800 | — | — |
| 2024-09-27 | $31.42 | $111.78 | 1,112,500 | — | — |
| 2024-09-26 | $31.41 | $111.75 | 2,470,400 | — | — |
| 2024-09-25 | $30.83 | $109.68 | 1,629,700 | — | — |
| 2024-09-24 | $31.29 | $111.32 | 1,352,300 | — | — |
| 2024-09-23 | $32.02 | $113.92 | 1,158,400 | — | — |
| 2024-09-20 | $31.93 | $113.60 | 3,248,100 | — | — |
| 2024-09-19 | $31.91 | $113.52 | 1,942,200 | — | — |
| 2024-09-18 | $30.32 | $107.87 | 1,814,700 | — | — |
| 2024-09-17 | $29.96 | $106.59 | 1,721,200 | — | — |
| 2024-09-16 | $29.65 | $105.48 | 1,524,800 | — | — |
| 2024-09-13 | $29.45 | $104.77 | 1,411,000 | — | — |
| 2024-09-12 | $29.30 | $104.24 | 1,217,000 | — | — |
| 2024-09-11 | $28.71 | $102.14 | 1,651,200 | — | — |
| 2024-09-10 | $28.87 | $102.71 | 1,821,300 | — | — |
| 2024-09-09 | $29.14 | $103.67 | 2,851,100 | — | — |
| 2024-09-06 | $29.45 | $104.77 | 2,222,000 | — | — |
| 2024-09-05 | $31.21 | $111.03 | 784,400 | — | — |
| 2024-09-04 | $31.47 | $111.96 | 1,089,700 | — | — |
| 2024-09-03 | $31.69 | $112.74 | 1,222,700 | — | — |
| 2024-08-30 | $32.10 | $114.20 | 1,425,100 | — | — |
| 2024-08-29 | $32.15 | $114.38 | 934,200 | — | — |
| 2024-08-28 | $32.09 | $114.17 | 752,600 | — | — |
| 2024-08-27 | $32.09 | $114.17 | 926,100 | — | — |
| 2024-08-26 | $32.11 | $114.24 | 838,900 | — | — |
| 2024-08-23 | $31.62 | $112.49 | 873,000 | — | — |
| 2024-08-22 | $31.01 | $110.32 | 789,400 | — | — |
| 2024-08-21 | $31.03 | $110.39 | 959,500 | — | — |
| 2024-08-20 | $30.73 | $109.33 | 984,600 | — | — |
| 2024-08-19 | $31.23 | $111.11 | 1,088,600 | — | — |
| 2024-08-16 | $31.35 | $111.53 | 1,141,400 | — | — |
| 2024-08-15 | $30.67 | $109.11 | 1,333,900 | — | — |
| 2024-08-14 | $29.56 | $105.16 | 1,319,100 | — | — |
| 2024-08-13 | $29.43 | $104.70 | 1,254,900 | — | — |
| 2024-08-12 | $29.17 | $103.78 | 891,200 | — | — |
| 2024-08-09 | $29.59 | $105.27 | 967,700 | — | — |
| 2024-08-08 | $29.15 | $103.71 | 1,286,500 | — | — |
| 2024-08-07 | $28.90 | $102.82 | 1,787,600 | — | — |
| 2024-08-06 | $29.43 | $104.70 | 2,466,700 | — | — |
| 2024-08-05 | $29.13 | $103.63 | 2,689,700 | — | — |
| 2024-08-02 | $30.02 | $106.80 | 4,210,000 | — | — |
| 2024-08-01 | $34.05 | $121.14 | 3,479,000 | — | — |
| 2024-07-31 | $33.30 | $118.47 | 1,448,600 | — | — |
| 2024-07-30 | $33.58 | $119.47 | 1,521,800 | — | — |
| 2024-07-29 | $33.09 | $117.72 | 1,191,600 | — | — |
| 2024-07-26 | $32.95 | $117.22 | 781,400 | — | — |
| 2024-07-25 | $32.48 | $115.55 | 1,055,500 | — | — |
| 2024-07-24 | $31.93 | $113.60 | 782,500 | — | — |
| 2024-07-23 | $32.64 | $116.12 | 817,100 | — | — |
| 2024-07-22 | $32.31 | $114.95 | 886,100 | — | — |
| 2024-07-19 | $31.91 | $113.52 | 1,058,200 | — | — |
| 2024-07-18 | $32.19 | $114.52 | 904,400 | — | — |
| 2024-07-17 | $32.78 | $116.62 | 946,600 | — | — |
| 2024-07-16 | $32.80 | $116.69 | 1,213,500 | — | — |
| 2024-07-15 | $32.81 | $116.73 | 1,218,600 | — | — |
| 2024-07-12 | $32.19 | $114.52 | 1,540,100 | — | — |
| 2024-07-11 | $31.95 | $113.67 | 2,166,000 | — | — |
| 2024-07-10 | $31.48 | $111.99 | 1,759,700 | — | — |
| 2024-07-09 | $30.79 | $107.94 | 1,380,400 | — | — |
| 2024-07-08 | $30.75 | $107.80 | 1,155,700 | — | — |
| 2024-07-05 | $30.87 | $108.22 | 974,400 | — | — |
| 2024-07-03 | $31.49 | $110.39 | 740,700 | — | — |
| 2024-07-02 | $31.38 | $110.01 | 1,412,100 | — | — |
| 2024-07-01 | $31.32 | $109.80 | 1,196,300 | — | — |
| 2024-06-28 | $31.10 | $109.03 | 3,224,400 | — | — |
| 2024-06-27 | $31.24 | $109.52 | 1,234,600 | — | — |
| 2024-06-26 | $31.44 | $110.22 | 1,070,000 | — | — |
| 2024-06-25 | $31.94 | $111.97 | 985,900 | — | — |
| 2024-06-24 | $32.28 | $113.16 | 1,221,100 | — | — |
| 2024-06-21 | $31.97 | $112.08 | 3,168,500 | — | — |
| 2024-06-20 | $31.89 | $111.80 | 2,035,100 | — | — |
| 2024-06-18 | $31.31 | $109.76 | 1,073,900 | — | — |
| 2024-06-17 | $30.80 | $107.97 | 961,100 | — | — |
| 2024-06-14 | $30.44 | $106.71 | 1,016,300 | — | — |
| 2024-06-13 | $31.05 | $108.85 | 1,192,600 | — | — |
| 2024-06-12 | $31.60 | $110.78 | 1,228,700 | — | — |
| 2024-06-11 | $31.24 | $109.52 | 1,446,000 | — | — |
| 2024-06-10 | $32.25 | $113.06 | 1,053,700 | — | — |
| 2024-06-07 | $32.43 | $113.69 | 1,145,700 | — | — |
| 2024-06-06 | $32.37 | $113.48 | 2,185,000 | — | — |
| 2024-06-05 | $32.82 | $115.06 | 1,959,100 | — | — |
| 2024-06-04 | $32.37 | $113.48 | 2,583,000 | — | — |
| 2024-06-03 | $33.31 | $116.77 | 1,614,000 | — | — |
| 2024-05-31 | $32.99 | $115.65 | 1,434,000 | — | — |
| 2024-05-30 | $32.57 | $114.18 | 1,556,500 | — | — |
| 2024-05-29 | $32.39 | $113.55 | 1,388,100 | — | — |
| 2024-05-28 | $32.23 | $112.99 | 1,782,300 | — | — |
| 2024-05-24 | $32.66 | $114.49 | 1,849,900 | — | — |
| 2024-05-23 | $31.65 | $110.95 | 1,582,000 | — | — |
| 2024-05-22 | $31.85 | $111.66 | 2,068,000 | — | — |
| 2024-05-21 | $30.67 | $107.52 | 1,361,400 | — | — |
| 2024-05-20 | $30.04 | $105.31 | 1,561,400 | — | — |
| 2024-05-17 | $30.26 | $106.08 | 1,067,200 | — | — |
| 2024-05-16 | $30.06 | $105.38 | 1,162,800 | — | — |
| 2024-05-15 | $29.97 | $105.06 | 1,120,200 | — | — |
| 2024-05-14 | $29.75 | $104.29 | 1,125,600 | — | — |
| 2024-05-13 | $29.52 | $103.49 | 1,257,100 | — | — |
| 2024-05-10 | $29.31 | $102.75 | 971,000 | — | — |
| 2024-05-09 | $29.25 | $102.54 | 1,162,700 | — | — |
| 2024-05-08 | $29.29 | $102.68 | 1,593,100 | — | — |
| 2024-05-07 | $29.14 | $102.15 | 1,831,000 | — | — |
| 2024-05-06 | $28.97 | $101.56 | 2,106,100 | — | — |
| 2024-05-03 | $28.10 | $98.51 | 1,939,900 | — | — |
| 2024-05-02 | $26.93 | $94.41 | 4,079,800 | — | — |
| 2024-05-01 | $27.69 | $97.07 | 2,526,700 | — | — |
| 2024-04-30 | $27.27 | $95.60 | 1,839,200 | — | — |
| 2024-04-29 | $28.01 | $98.19 | 1,762,200 | — | — |
| 2024-04-26 | $27.81 | $97.49 | 1,515,700 | — | — |
| 2024-04-25 | $27.96 | $98.02 | 1,286,600 | — | — |
| 2024-04-24 | $28.65 | $100.44 | 909,000 | — | — |
| 2024-04-23 | $28.73 | $100.72 | 1,053,600 | — | — |
| 2024-04-22 | $28.26 | $99.07 | 1,612,300 | — | — |
| 2024-04-19 | $27.65 | $96.93 | 1,832,900 | — | — |
| 2024-04-18 | $27.23 | $95.46 | 1,849,500 | — | — |
| 2024-04-17 | $26.85 | $94.13 | 1,557,600 | — | — |
| 2024-04-16 | $27.30 | $95.70 | 1,564,300 | — | — |
| 2024-04-15 | $27.88 | $97.74 | 1,508,600 | — | — |
| 2024-04-12 | $28.28 | $99.14 | 1,705,400 | — | — |
| 2024-04-11 | $29.01 | $101.70 | 1,742,300 | — | — |
| 2024-04-10 | $29.31 | $102.75 | 1,581,300 | — | — |
| 2024-04-09 | $29.84 | $104.61 | 1,402,400 | — | — |
| 2024-04-08 | $30.89 | $106.71 | 1,267,300 | — | — |
| 2024-04-05 | $30.73 | $106.16 | 1,481,200 | — | — |
| 2024-04-04 | $30.72 | $106.12 | 1,730,900 | — | — |
| 2024-04-03 | $31.63 | $109.27 | 2,309,600 | — | — |
| 2024-04-02 | $31.08 | $107.37 | 2,078,800 | — | — |
| 2024-04-01 | $31.60 | $109.16 | 1,482,700 | — | — |
| 2024-03-28 | $31.93 | $110.30 | 2,496,500 | — | — |
| 2024-03-27 | $32.08 | $110.82 | 2,919,600 | — | — |
| 2024-03-26 | $30.45 | $105.19 | 2,049,400 | — | — |
| 2024-03-25 | $29.88 | $103.22 | 1,639,000 | — | — |
| 2024-03-22 | $29.47 | $101.81 | 2,115,200 | — | — |
| 2024-03-21 | $30.01 | $103.67 | 3,714,400 | — | — |
| 2024-03-20 | $28.17 | $97.32 | 1,709,200 | — | — |
| 2024-03-19 | $27.31 | $94.34 | 1,531,400 | — | — |
| 2024-03-18 | $27.17 | $93.86 | 1,503,400 | — | — |
| 2024-03-15 | $27.09 | $93.58 | 4,863,700 | — | — |
| 2024-03-14 | $26.81 | $92.62 | 1,802,900 | — | — |
| 2024-03-13 | $27.34 | $94.45 | 2,048,100 | — | — |
| 2024-03-12 | $26.77 | $92.48 | 1,764,900 | — | — |
| 2024-03-11 | $27.19 | $93.93 | 1,259,900 | — | — |
| 2024-03-08 | $27.07 | $93.52 | 1,189,000 | — | — |
| 2024-03-07 | $26.91 | $92.96 | 1,429,500 | — | — |
| 2024-03-06 | $26.80 | $92.58 | 1,354,700 | — | — |
| 2024-03-05 | $26.34 | $90.99 | 2,155,200 | — | — |
| 2024-03-04 | $25.92 | $89.54 | 3,649,600 | — | — |
| 2024-03-01 | $27.70 | $95.69 | 1,685,400 | — | — |
| 2024-02-29 | $27.54 | $95.14 | 1,539,400 | — | — |
| 2024-02-28 | $27.24 | $94.10 | 1,606,300 | — | — |
| 2024-02-27 | $27.69 | $95.66 | 2,034,800 | — | — |
| 2024-02-26 | $26.90 | $92.93 | 1,535,400 | — | — |
| 2024-02-23 | $27.34 | $94.45 | 1,633,700 | — | — |
| 2024-02-22 | $27.05 | $93.45 | 1,382,200 | — | — |
| 2024-02-21 | $26.98 | $93.20 | 1,403,800 | — | — |
| 2024-02-20 | $27.16 | $93.83 | 1,361,000 | — | — |
| 2024-02-16 | $27.35 | $94.48 | 1,659,200 | — | — |
| 2024-02-15 | $27.96 | $96.59 | 1,773,200 | — | — |
| 2024-02-14 | $27.24 | $94.10 | 1,418,700 | — | — |
| 2024-02-13 | $26.83 | $92.69 | 2,503,500 | — | — |
| 2024-02-12 | $27.35 | $94.48 | 2,295,600 | — | — |
| 2024-02-09 | $25.64 | $88.58 | 2,624,300 | — | — |
| 2024-02-08 | $26.41 | $91.24 | 3,118,800 | — | — |
| 2024-02-07 | $27.08 | $93.55 | 1,965,800 | — | — |
| 2024-02-06 | $26.82 | $92.65 | 1,321,200 | — | — |
| 2024-02-05 | $26.60 | $91.89 | 1,561,400 | — | — |
| 2024-02-02 | $26.69 | $92.20 | 1,659,700 | — | — |
| 2024-02-01 | $26.54 | $91.68 | 2,881,600 | — | — |
| 2024-01-31 | $27.45 | $94.83 | 2,232,200 | — | — |
| 2024-01-30 | $28.55 | $98.63 | 1,633,200 | — | — |
| 2024-01-29 | $28.35 | $97.94 | 1,258,200 | — | — |
| 2024-01-26 | $28.39 | $98.08 | 1,147,800 | — | — |
| 2024-01-25 | $28.18 | $97.35 | 1,209,900 | — | — |
| 2024-01-24 | $27.85 | $96.21 | 1,414,900 | — | — |
| 2024-01-23 | $28.04 | $96.87 | 1,644,800 | — | — |
| 2024-01-22 | $28.06 | $96.94 | 2,453,800 | — | — |
| 2024-01-19 | $27.50 | $95.00 | 1,261,500 | — | — |
| 2024-01-18 | $26.97 | $93.17 | 1,677,700 | — | — |
| 2024-01-17 | $26.85 | $92.76 | 1,673,000 | — | — |
| 2024-01-16 | $27.11 | $93.65 | 1,776,300 | — | — |
| 2024-01-12 | $27.78 | $95.97 | 1,621,200 | — | — |
| 2024-01-11 | $27.75 | $95.86 | 1,946,100 | — | — |
| 2024-01-10 | $28.25 | $97.59 | 2,063,200 | — | — |
| 2024-01-09 | $27.63 | $95.45 | 1,934,700 | — | — |
| 2024-01-08 | $28.54 | $97.04 | 2,259,300 | — | — |
| 2024-01-05 | $28.14 | $95.68 | 3,531,100 | — | — |
| 2024-01-04 | $26.85 | $91.29 | 2,346,800 | — | — |
| 2024-01-03 | $26.41 | $89.80 | 3,220,000 | — | — |
| 2024-01-02 | $27.32 | $92.89 | 1,965,200 | — | — |