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
- 1980-01-02 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 | $33.62 | $42.43 | 3,324,600 | — | — |
| 2024-12-30 | $33.56 | $42.35 | 5,015,800 | — | — |
| 2024-12-27 | $34.04 | $42.96 | 2,827,100 | — | — |
| 2024-12-26 | $34.19 | $43.15 | 2,954,500 | — | — |
| 2024-12-24 | $34.35 | $43.12 | 2,272,300 | — | — |
| 2024-12-23 | $33.86 | $42.51 | 4,774,100 | — | — |
| 2024-12-20 | $33.28 | $41.78 | 15,017,800 | — | — |
| 2024-12-19 | $32.78 | $41.15 | 7,319,300 | — | — |
| 2024-12-18 | $32.47 | $40.76 | 8,729,500 | — | — |
| 2024-12-17 | $32.81 | $41.19 | 5,417,500 | — | — |
| 2024-12-16 | $32.69 | $41.04 | 4,297,000 | — | — |
| 2024-12-13 | $33.02 | $41.45 | 5,863,800 | — | — |
| 2024-12-12 | $33.23 | $41.72 | 5,285,900 | — | — |
| 2024-12-11 | $33.58 | $42.16 | 8,156,600 | — | — |
| 2024-12-10 | $33.44 | $41.98 | 6,559,200 | — | — |
| 2024-12-09 | $33.90 | $42.56 | 6,917,700 | — | — |
| 2024-12-06 | $34.18 | $42.91 | 6,768,100 | — | — |
| 2024-12-05 | $34.84 | $43.74 | 15,580,600 | — | — |
| 2024-12-04 | $34.15 | $42.87 | 8,240,500 | — | — |
| 2024-12-03 | $32.98 | $41.40 | 7,750,100 | — | — |
| 2024-12-02 | $33.00 | $41.43 | 10,732,800 | — | — |
| 2024-11-29 | $32.36 | $40.63 | 2,665,100 | — | — |
| 2024-11-27 | $32.36 | $40.63 | 4,108,200 | — | — |
| 2024-11-26 | $31.96 | $40.12 | 5,992,900 | — | — |
| 2024-11-25 | $32.43 | $40.71 | 7,658,900 | — | — |
| 2024-11-22 | $31.97 | $40.14 | 5,942,600 | — | — |
| 2024-11-21 | $31.79 | $39.91 | 5,153,300 | — | — |
| 2024-11-20 | $31.77 | $39.89 | 6,452,700 | — | — |
| 2024-11-19 | $32.36 | $40.63 | 4,246,300 | — | — |
| 2024-11-18 | $32.33 | $40.59 | 6,988,100 | — | — |
| 2024-11-15 | $32.60 | $40.93 | 6,251,400 | — | — |
| 2024-11-14 | $32.42 | $40.70 | 6,263,500 | — | — |
| 2024-11-13 | $32.38 | $40.65 | 7,172,300 | — | — |
| 2024-11-12 | $32.03 | $40.21 | 6,546,300 | — | — |
| 2024-11-11 | $32.65 | $40.99 | 7,113,700 | — | — |
| 2024-11-08 | $31.78 | $39.90 | 4,071,200 | — | — |
| 2024-11-07 | $31.26 | $39.25 | 5,654,500 | — | — |
| 2024-11-06 | $31.39 | $39.41 | 8,178,400 | — | — |
| 2024-11-05 | $30.63 | $38.45 | 5,793,400 | — | — |
| 2024-11-04 | $29.91 | $37.55 | 5,578,300 | — | — |
| 2024-11-01 | $30.61 | $38.43 | 6,158,200 | — | — |
| 2024-10-31 | $30.58 | $38.39 | 6,561,000 | — | — |
| 2024-10-30 | $31.47 | $39.51 | 7,542,700 | — | — |
| 2024-10-29 | $31.03 | $38.96 | 9,444,700 | — | — |
| 2024-10-28 | $30.30 | $38.04 | 13,045,900 | — | — |
| 2024-10-25 | $29.43 | $36.95 | 9,321,800 | — | — |
| 2024-10-24 | $29.02 | $36.43 | 16,801,800 | — | — |
| 2024-10-23 | $30.73 | $38.58 | 6,683,000 | — | — |
| 2024-10-22 | $30.49 | $38.28 | 9,247,100 | — | — |
| 2024-10-21 | $30.44 | $38.22 | 7,617,900 | — | — |
| 2024-10-18 | $30.98 | $38.89 | 8,078,900 | — | — |
| 2024-10-17 | $30.09 | $37.78 | 7,515,000 | — | — |
| 2024-10-16 | $30.91 | $38.81 | 6,313,300 | — | — |
| 2024-10-15 | $30.49 | $38.28 | 5,410,000 | — | — |
| 2024-10-14 | $30.37 | $38.13 | 5,805,600 | — | — |
| 2024-10-11 | $30.62 | $38.44 | 4,451,400 | — | — |
| 2024-10-10 | $30.36 | $38.12 | 4,603,600 | — | — |
| 2024-10-09 | $30.64 | $38.47 | 6,665,800 | — | — |
| 2024-10-08 | $30.67 | $38.50 | 7,657,700 | — | — |
| 2024-10-07 | $31.04 | $38.97 | 5,292,500 | — | — |
| 2024-10-04 | $31.25 | $39.23 | 9,565,300 | — | — |
| 2024-10-03 | $30.51 | $38.30 | 10,322,100 | — | — |
| 2024-10-02 | $29.57 | $37.12 | 7,088,700 | — | — |
| 2024-10-01 | $29.88 | $37.51 | 9,465,900 | — | — |
| 2024-09-30 | $29.63 | $37.20 | 9,592,600 | — | — |
| 2024-09-27 | $29.53 | $37.07 | 11,657,600 | — | — |
| 2024-09-26 | $29.93 | $37.58 | 27,608,000 | — | — |
| 2024-09-25 | $28.39 | $35.64 | 10,392,600 | — | — |
| 2024-09-24 | $29.75 | $37.35 | 9,022,800 | — | — |
| 2024-09-23 | $29.63 | $37.20 | 6,696,700 | — | — |
| 2024-09-20 | $29.04 | $36.46 | 6,532,600 | — | — |
| 2024-09-19 | $28.94 | $36.33 | 5,736,300 | — | — |
| 2024-09-18 | $28.90 | $36.28 | 8,617,900 | — | — |
| 2024-09-17 | $28.44 | $35.70 | 7,269,100 | — | — |
| 2024-09-16 | $28.54 | $35.83 | 4,350,000 | — | — |
| 2024-09-13 | $28.68 | $36.01 | 6,012,300 | — | — |
| 2024-09-12 | $28.87 | $36.24 | 7,681,700 | — | — |
| 2024-09-11 | $28.81 | $36.17 | 8,536,700 | — | — |
| 2024-09-10 | $29.25 | $36.72 | 7,386,900 | — | — |
| 2024-09-09 | $29.73 | $37.32 | 10,258,200 | — | — |
| 2024-09-06 | $29.70 | $37.29 | 8,500,100 | — | — |
| 2024-09-05 | $29.81 | $37.42 | 7,387,200 | — | — |
| 2024-09-04 | $29.51 | $37.05 | 6,061,100 | — | — |
| 2024-09-03 | $29.58 | $36.91 | 9,814,100 | — | — |
| 2024-08-30 | $28.92 | $36.09 | 6,022,900 | — | — |
| 2024-08-29 | $28.74 | $35.86 | 5,303,200 | — | — |
| 2024-08-28 | $28.68 | $35.79 | 7,243,200 | — | — |
| 2024-08-27 | $29.11 | $36.32 | 11,681,500 | — | — |
| 2024-08-26 | $28.20 | $35.19 | 9,143,400 | — | — |
| 2024-08-23 | $28.18 | $35.16 | 15,426,600 | — | — |
| 2024-08-22 | $26.93 | $33.60 | 9,083,500 | — | — |
| 2024-08-21 | $26.58 | $33.17 | 12,040,000 | — | — |
| 2024-08-20 | $26.52 | $33.09 | 13,967,100 | — | — |
| 2024-08-19 | $26.73 | $33.35 | 7,598,000 | — | — |
| 2024-08-16 | $26.33 | $32.85 | 6,910,600 | — | — |
| 2024-08-15 | $26.54 | $33.12 | 10,219,300 | — | — |
| 2024-08-14 | $25.38 | $31.67 | 8,199,000 | — | — |
| 2024-08-13 | $25.42 | $31.72 | 10,654,100 | — | — |
| 2024-08-12 | $25.38 | $31.67 | 18,995,900 | — | — |
| 2024-08-09 | $25.33 | $31.61 | 17,826,400 | — | — |
| 2024-08-08 | $25.22 | $31.47 | 10,921,500 | — | — |
| 2024-08-07 | $24.32 | $30.35 | 8,399,700 | — | — |
| 2024-08-06 | $24.34 | $30.37 | 9,371,100 | — | — |
| 2024-08-05 | $23.70 | $29.57 | 15,482,900 | — | — |
| 2024-08-02 | $25.05 | $31.26 | 16,898,900 | — | — |
| 2024-08-01 | $26.36 | $32.89 | 12,554,800 | — | — |
| 2024-07-31 | $26.94 | $33.62 | 10,619,300 | — | — |
| 2024-07-30 | $27.04 | $33.74 | 15,559,700 | — | — |
| 2024-07-29 | $26.31 | $32.83 | 15,569,500 | — | — |
| 2024-07-26 | $27.23 | $33.98 | 13,132,900 | — | — |
| 2024-07-25 | $28.08 | $35.04 | 21,025,300 | — | — |
| 2024-07-24 | $26.61 | $33.20 | 9,815,300 | — | — |
| 2024-07-23 | $27.18 | $33.92 | 10,145,000 | — | — |
| 2024-07-22 | $27.66 | $34.51 | 6,579,300 | — | — |
| 2024-07-19 | $27.18 | $33.92 | 6,706,900 | — | — |
| 2024-07-18 | $27.41 | $34.20 | 8,297,100 | — | — |
| 2024-07-17 | $28.32 | $35.34 | 8,420,800 | — | — |
| 2024-07-16 | $28.71 | $35.82 | 9,487,900 | — | — |
| 2024-07-15 | $27.71 | $34.58 | 6,907,400 | — | — |
| 2024-07-12 | $27.53 | $34.35 | 16,401,500 | — | — |
| 2024-07-11 | $26.97 | $33.65 | 18,376,300 | — | — |
| 2024-07-10 | $27.63 | $34.48 | 12,553,300 | — | — |
| 2024-07-09 | $27.47 | $34.28 | 7,611,400 | — | — |
| 2024-07-08 | $27.35 | $34.13 | 8,227,900 | — | — |
| 2024-07-05 | $26.94 | $33.62 | 16,610,100 | — | — |
| 2024-07-03 | $28.58 | $35.66 | 8,222,100 | — | — |
| 2024-07-02 | $28.29 | $35.30 | 7,006,000 | — | — |
| 2024-07-01 | $28.11 | $35.08 | 7,971,300 | — | — |
| 2024-06-28 | $28.61 | $35.70 | 10,740,000 | — | — |
| 2024-06-27 | $28.47 | $35.53 | 14,298,800 | — | — |
| 2024-06-26 | $28.45 | $35.50 | 11,383,300 | — | — |
| 2024-06-25 | $28.51 | $35.58 | 7,059,200 | — | — |
| 2024-06-24 | $28.49 | $35.55 | 8,090,900 | — | — |
| 2024-06-21 | $28.36 | $35.39 | 9,054,300 | — | — |
| 2024-06-20 | $28.06 | $35.01 | 5,464,900 | — | — |
| 2024-06-18 | $28.43 | $35.48 | 6,030,000 | — | — |
| 2024-06-17 | $28.77 | $35.67 | 5,924,300 | — | — |
| 2024-06-14 | $28.38 | $35.19 | 9,994,300 | — | — |
| 2024-06-13 | $28.41 | $35.23 | 7,345,800 | — | — |
| 2024-06-12 | $28.44 | $35.27 | 9,499,700 | — | — |
| 2024-06-11 | $28.05 | $34.78 | 12,599,400 | — | — |
| 2024-06-10 | $29.70 | $36.83 | 34,733,100 | — | — |
| 2024-06-07 | $27.75 | $34.41 | 7,158,900 | — | — |
| 2024-06-06 | $27.85 | $34.53 | 10,698,900 | — | — |
| 2024-06-05 | $28.46 | $35.29 | 8,974,400 | — | — |
| 2024-06-04 | $27.80 | $34.47 | 7,389,100 | — | — |
| 2024-06-03 | $27.69 | $34.34 | 10,037,000 | — | — |
| 2024-05-31 | $26.84 | $33.28 | 8,230,300 | — | — |
| 2024-05-30 | $26.11 | $32.38 | 10,579,400 | — | — |
| 2024-05-29 | $25.51 | $31.63 | 15,761,900 | — | — |
| 2024-05-28 | $26.52 | $32.88 | 8,239,200 | — | — |
| 2024-05-24 | $26.84 | $33.28 | 7,250,500 | — | — |
| 2024-05-23 | $26.65 | $33.05 | 11,289,200 | — | — |
| 2024-05-22 | $27.88 | $34.57 | 6,317,800 | — | — |
| 2024-05-21 | $27.97 | $34.68 | 6,507,900 | — | — |
| 2024-05-20 | $28.20 | $34.97 | 6,545,200 | — | — |
| 2024-05-17 | $27.86 | $34.55 | 6,887,500 | — | — |
| 2024-05-16 | $27.98 | $34.70 | 6,076,000 | — | — |
| 2024-05-15 | $27.77 | $34.43 | 8,913,000 | — | — |
| 2024-05-14 | $28.13 | $34.88 | 7,181,600 | — | — |
| 2024-05-13 | $27.98 | $34.70 | 9,547,200 | — | — |
| 2024-05-10 | $27.36 | $33.93 | 6,445,900 | — | — |
| 2024-05-09 | $27.28 | $33.83 | 7,637,000 | — | — |
| 2024-05-08 | $27.18 | $33.70 | 6,458,600 | — | — |
| 2024-05-07 | $27.00 | $33.48 | 7,958,800 | — | — |
| 2024-05-06 | $27.42 | $34.00 | 10,802,900 | — | — |
| 2024-05-03 | $26.15 | $32.43 | 10,950,400 | — | — |
| 2024-05-02 | $26.41 | $32.75 | 14,758,900 | — | — |
| 2024-05-01 | $25.67 | $31.83 | 12,615,200 | — | — |
| 2024-04-30 | $25.94 | $32.17 | 13,924,400 | — | — |
| 2024-04-29 | $26.84 | $33.28 | 15,687,800 | — | — |
| 2024-04-26 | $27.03 | $33.52 | 16,106,000 | — | — |
| 2024-04-25 | $27.26 | $33.80 | 36,945,300 | — | — |
| 2024-04-24 | $29.30 | $36.33 | 9,632,800 | — | — |
| 2024-04-23 | $29.46 | $36.53 | 7,002,700 | — | — |
| 2024-04-22 | $29.73 | $36.87 | 6,526,100 | — | — |
| 2024-04-19 | $29.38 | $36.43 | 6,911,100 | — | — |
| 2024-04-18 | $29.06 | $36.03 | 7,554,600 | — | — |
| 2024-04-17 | $28.78 | $35.69 | 7,970,500 | — | — |
| 2024-04-16 | $28.05 | $34.78 | 7,169,700 | — | — |
| 2024-04-15 | $27.84 | $34.52 | 7,041,500 | — | — |
| 2024-04-12 | $27.54 | $34.15 | 11,545,800 | — | — |
| 2024-04-11 | $28.52 | $35.36 | 6,407,100 | — | — |
| 2024-04-10 | $27.96 | $34.67 | 10,963,500 | — | — |
| 2024-04-09 | $29.05 | $36.02 | 7,798,900 | — | — |
| 2024-04-08 | $28.65 | $35.53 | 6,855,900 | — | — |
| 2024-04-05 | $28.34 | $35.14 | 6,639,200 | — | — |
| 2024-04-04 | $27.97 | $34.68 | 9,651,200 | — | — |
| 2024-04-03 | $28.03 | $34.76 | 7,846,800 | — | — |
| 2024-04-02 | $28.33 | $35.13 | 10,511,900 | — | — |
| 2024-04-01 | $29.18 | $36.18 | 7,055,700 | — | — |
| 2024-03-28 | $29.19 | $36.20 | 10,002,800 | — | — |
| 2024-03-27 | $29.27 | $36.29 | 9,338,600 | — | — |
| 2024-03-26 | $28.41 | $35.23 | 5,471,400 | — | — |
| 2024-03-25 | $28.51 | $35.35 | 5,693,600 | — | — |
| 2024-03-22 | $28.45 | $35.28 | 4,534,300 | — | — |
| 2024-03-21 | $28.68 | $35.56 | 9,416,200 | — | — |
| 2024-03-20 | $28.84 | $35.76 | 7,483,700 | — | — |
| 2024-03-19 | $28.17 | $34.93 | 6,300,400 | — | — |
| 2024-03-18 | $28.01 | $34.73 | 6,885,000 | — | — |
| 2024-03-15 | $28.35 | $35.15 | 11,567,600 | — | — |
| 2024-03-14 | $28.11 | $34.86 | 10,585,800 | — | — |
| 2024-03-13 | $28.28 | $35.07 | 19,863,300 | — | — |
| 2024-03-12 | $28.76 | $35.66 | 41,071,100 | — | — |
| 2024-03-11 | $33.78 | $41.89 | 5,322,100 | — | — |
| 2024-03-08 | $34.26 | $42.48 | 5,874,400 | — | — |
| 2024-03-07 | $34.83 | $43.19 | 4,066,700 | — | — |
| 2024-03-06 | $34.56 | $42.85 | 5,647,100 | — | — |
| 2024-03-05 | $34.41 | $42.67 | 4,151,700 | — | — |
| 2024-03-04 | $34.11 | $42.07 | 6,115,600 | — | — |
| 2024-03-01 | $33.96 | $41.89 | 6,373,300 | — | — |
| 2024-02-29 | $34.27 | $42.27 | 5,300,800 | — | — |
| 2024-02-28 | $34.47 | $42.52 | 3,604,700 | — | — |
| 2024-02-27 | $34.52 | $42.58 | 4,822,100 | — | — |
| 2024-02-26 | $34.15 | $42.12 | 7,350,800 | — | — |
| 2024-02-23 | $33.78 | $41.67 | 5,477,600 | — | — |
| 2024-02-22 | $34.24 | $42.23 | 8,326,400 | — | — |
| 2024-02-21 | $34.54 | $42.60 | 7,133,500 | — | — |
| 2024-02-20 | $33.86 | $41.76 | 8,855,400 | — | — |
| 2024-02-16 | $33.93 | $41.85 | 7,230,600 | — | — |
| 2024-02-15 | $34.21 | $42.20 | 7,801,600 | — | — |
| 2024-02-14 | $33.75 | $41.63 | 9,684,200 | — | — |
| 2024-02-13 | $32.53 | $40.12 | 6,266,900 | — | — |
| 2024-02-12 | $32.79 | $40.45 | 8,819,000 | — | — |
| 2024-02-09 | $32.49 | $40.08 | 8,162,100 | — | — |
| 2024-02-08 | $32.33 | $39.88 | 10,891,100 | — | — |
| 2024-02-07 | $30.74 | $37.92 | 5,441,000 | — | — |
| 2024-02-06 | $31.03 | $38.27 | 7,176,800 | — | — |
| 2024-02-05 | $29.75 | $36.70 | 4,994,000 | — | — |
| 2024-02-02 | $30.37 | $37.46 | 4,983,000 | — | — |
| 2024-02-01 | $30.18 | $37.23 | 5,977,300 | — | — |
| 2024-01-31 | $29.89 | $36.87 | 5,956,700 | — | — |
| 2024-01-30 | $30.19 | $37.24 | 5,357,800 | — | — |
| 2024-01-29 | $30.21 | $37.26 | 8,250,800 | — | — |
| 2024-01-26 | $30.09 | $37.11 | 9,929,000 | — | — |
| 2024-01-25 | $30.39 | $37.48 | 19,606,100 | — | — |
| 2024-01-24 | $31.11 | $38.37 | 9,713,000 | — | — |
| 2024-01-23 | $31.11 | $38.37 | 10,575,500 | — | — |
| 2024-01-22 | $30.16 | $37.20 | 8,595,400 | — | — |
| 2024-01-19 | $29.99 | $36.99 | 8,813,800 | — | — |
| 2024-01-18 | $30.03 | $37.04 | 14,095,200 | — | — |
| 2024-01-17 | $28.11 | $34.67 | 7,425,900 | — | — |
| 2024-01-16 | $28.72 | $35.42 | 9,115,900 | — | — |
| 2024-01-12 | $28.57 | $35.24 | 9,885,900 | — | — |
| 2024-01-11 | $29.84 | $36.81 | 6,221,300 | — | — |
| 2024-01-10 | $29.71 | $36.65 | 7,210,400 | — | — |
| 2024-01-09 | $29.32 | $36.16 | 5,474,900 | — | — |
| 2024-01-08 | $29.12 | $35.92 | 10,686,400 | — | — |
| 2024-01-05 | $29.15 | $35.96 | 10,576,500 | — | — |
| 2024-01-04 | $27.93 | $34.45 | 6,785,500 | — | — |
| 2024-01-03 | $27.31 | $33.69 | 8,192,900 | — | — |
| 2024-01-02 | $28.48 | $35.13 | 6,689,600 | — | — |