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
- 1973-02-21 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 | $43.57 | $91.89 | 223,100 | — | — |
| 2024-12-30 | $43.58 | $91.91 | 245,200 | — | — |
| 2024-12-27 | $43.32 | $91.36 | 280,200 | — | — |
| 2024-12-26 | $44.06 | $92.92 | 231,400 | — | — |
| 2024-12-24 | $43.90 | $92.58 | 142,200 | — | — |
| 2024-12-23 | $43.26 | $91.23 | 268,500 | — | — |
| 2024-12-20 | $42.76 | $90.18 | 1,149,200 | — | — |
| 2024-12-19 | $42.54 | $89.72 | 369,000 | — | — |
| 2024-12-18 | $43.41 | $91.55 | 564,000 | — | — |
| 2024-12-17 | $44.65 | $94.17 | 403,100 | — | — |
| 2024-12-16 | $44.60 | $94.06 | 272,800 | — | — |
| 2024-12-13 | $44.47 | $93.79 | 381,000 | — | — |
| 2024-12-12 | $44.15 | $93.11 | 431,600 | — | — |
| 2024-12-11 | $45.08 | $95.07 | 272,600 | — | — |
| 2024-12-10 | $45.18 | $95.28 | 314,700 | — | — |
| 2024-12-09 | $45.34 | $95.62 | 314,000 | — | — |
| 2024-12-06 | $44.72 | $94.31 | 177,600 | — | — |
| 2024-12-05 | $44.83 | $94.55 | 227,600 | — | — |
| 2024-12-04 | $46.11 | $96.78 | 375,100 | — | — |
| 2024-12-03 | $45.23 | $94.93 | 437,000 | — | — |
| 2024-12-02 | $45.74 | $96.00 | 444,800 | — | — |
| 2024-11-29 | $45.27 | $95.02 | 223,200 | — | — |
| 2024-11-27 | $45.14 | $94.74 | 276,600 | — | — |
| 2024-11-26 | $45.26 | $95.00 | 494,200 | — | — |
| 2024-11-25 | $45.77 | $96.07 | 717,800 | — | — |
| 2024-11-22 | $43.69 | $91.70 | 431,400 | — | — |
| 2024-11-21 | $43.40 | $91.09 | 439,400 | — | — |
| 2024-11-20 | $42.79 | $89.81 | 985,900 | — | — |
| 2024-11-19 | $42.31 | $88.80 | 568,800 | — | — |
| 2024-11-18 | $42.78 | $89.79 | 379,000 | — | — |
| 2024-11-15 | $42.79 | $89.81 | 310,600 | — | — |
| 2024-11-14 | $43.07 | $90.40 | 350,200 | — | — |
| 2024-11-13 | $43.18 | $90.63 | 566,700 | — | — |
| 2024-11-12 | $43.32 | $90.92 | 551,800 | — | — |
| 2024-11-11 | $42.74 | $89.71 | 397,800 | — | — |
| 2024-11-08 | $41.01 | $86.08 | 327,400 | — | — |
| 2024-11-07 | $40.91 | $85.87 | 523,300 | — | — |
| 2024-11-06 | $40.81 | $85.66 | 660,300 | — | — |
| 2024-11-05 | $39.55 | $83.01 | 402,600 | — | — |
| 2024-11-04 | $38.74 | $81.31 | 366,400 | — | — |
| 2024-11-01 | $38.38 | $80.56 | 348,200 | — | — |
| 2024-10-31 | $38.05 | $79.86 | 334,700 | — | — |
| 2024-10-30 | $39.07 | $82.00 | 446,500 | — | — |
| 2024-10-29 | $39.06 | $81.98 | 307,300 | — | — |
| 2024-10-28 | $39.81 | $83.56 | 330,000 | — | — |
| 2024-10-25 | $39.30 | $82.49 | 332,900 | — | — |
| 2024-10-24 | $39.57 | $83.05 | 342,200 | — | — |
| 2024-10-23 | $39.33 | $82.55 | 279,700 | — | — |
| 2024-10-22 | $39.46 | $82.82 | 203,000 | — | — |
| 2024-10-21 | $39.76 | $83.45 | 325,200 | — | — |
| 2024-10-18 | $41.10 | $86.27 | 244,600 | — | — |
| 2024-10-17 | $40.97 | $85.99 | 292,100 | — | — |
| 2024-10-16 | $41.03 | $86.12 | 377,500 | — | — |
| 2024-10-15 | $40.37 | $84.73 | 351,600 | — | — |
| 2024-10-14 | $40.04 | $84.04 | 269,200 | — | — |
| 2024-10-11 | $39.45 | $82.80 | 273,200 | — | — |
| 2024-10-10 | $39.43 | $82.76 | 391,900 | — | — |
| 2024-10-09 | $40.14 | $84.25 | 432,500 | — | — |
| 2024-10-08 | $40.83 | $85.70 | 317,000 | — | — |
| 2024-10-07 | $40.47 | $84.94 | 242,200 | — | — |
| 2024-10-04 | $41.33 | $86.75 | 254,900 | — | — |
| 2024-10-03 | $40.81 | $85.66 | 221,000 | — | — |
| 2024-10-02 | $41.59 | $87.29 | 236,600 | — | — |
| 2024-10-01 | $42.20 | $88.57 | 248,800 | — | — |
| 2024-09-30 | $42.93 | $90.11 | 448,300 | — | — |
| 2024-09-27 | $42.56 | $89.33 | 276,600 | — | — |
| 2024-09-26 | $42.35 | $88.89 | 333,300 | — | — |
| 2024-09-25 | $41.87 | $87.88 | 514,300 | — | — |
| 2024-09-24 | $42.26 | $88.70 | 392,900 | — | — |
| 2024-09-23 | $42.70 | $89.62 | 492,900 | — | — |
| 2024-09-20 | $43.45 | $91.20 | 2,827,200 | — | — |
| 2024-09-19 | $43.92 | $92.18 | 523,100 | — | — |
| 2024-09-18 | $42.98 | $90.21 | 515,600 | — | — |
| 2024-09-17 | $43.03 | $90.32 | 371,700 | — | — |
| 2024-09-16 | $42.90 | $90.04 | 510,000 | — | — |
| 2024-09-13 | $42.55 | $89.31 | 586,200 | — | — |
| 2024-09-12 | $40.16 | $84.29 | 447,700 | — | — |
| 2024-09-11 | $39.72 | $83.37 | 493,500 | — | — |
| 2024-09-10 | $39.19 | $82.26 | 535,700 | — | — |
| 2024-09-09 | $38.35 | $80.49 | 765,100 | — | — |
| 2024-09-06 | $40.48 | $84.96 | 466,700 | — | — |
| 2024-09-05 | $40.19 | $84.36 | 443,300 | — | — |
| 2024-09-04 | $40.94 | $85.51 | 545,500 | — | — |
| 2024-09-03 | $41.13 | $85.91 | 567,700 | — | — |
| 2024-08-30 | $40.57 | $84.74 | 457,200 | — | — |
| 2024-08-29 | $40.04 | $83.63 | 542,300 | — | — |
| 2024-08-28 | $40.77 | $85.15 | 397,200 | — | — |
| 2024-08-27 | $41.13 | $85.91 | 490,800 | — | — |
| 2024-08-26 | $40.87 | $85.36 | 651,300 | — | — |
| 2024-08-23 | $41.20 | $86.05 | 634,800 | — | — |
| 2024-08-22 | $39.52 | $82.54 | 689,900 | — | — |
| 2024-08-21 | $40.41 | $84.40 | 1,252,400 | — | — |
| 2024-08-20 | $41.87 | $87.45 | 678,100 | — | — |
| 2024-08-19 | $42.91 | $89.62 | 633,100 | — | — |
| 2024-08-16 | $41.96 | $87.64 | 453,200 | — | — |
| 2024-08-15 | $41.82 | $87.35 | 480,100 | — | — |
| 2024-08-14 | $40.45 | $84.49 | 408,700 | — | — |
| 2024-08-13 | $41.32 | $86.30 | 410,600 | — | — |
| 2024-08-12 | $40.78 | $85.18 | 289,200 | — | — |
| 2024-08-09 | $41.72 | $87.14 | 262,600 | — | — |
| 2024-08-08 | $41.74 | $87.18 | 364,500 | — | — |
| 2024-08-07 | $40.96 | $85.55 | 406,700 | — | — |
| 2024-08-06 | $41.67 | $87.03 | 377,400 | — | — |
| 2024-08-05 | $41.80 | $87.31 | 453,900 | — | — |
| 2024-08-02 | $42.39 | $88.54 | 363,000 | — | — |
| 2024-08-01 | $43.25 | $90.33 | 515,800 | — | — |
| 2024-07-31 | $44.14 | $92.19 | 587,900 | — | — |
| 2024-07-30 | $43.65 | $91.17 | 448,100 | — | — |
| 2024-07-29 | $43.81 | $91.50 | 432,500 | — | — |
| 2024-07-26 | $43.55 | $90.96 | 417,900 | — | — |
| 2024-07-25 | $42.42 | $88.60 | 762,100 | — | — |
| 2024-07-24 | $41.41 | $86.49 | 420,700 | — | — |
| 2024-07-23 | $42.44 | $88.64 | 359,500 | — | — |
| 2024-07-22 | $42.16 | $88.06 | 375,000 | — | — |
| 2024-07-19 | $41.64 | $86.97 | 448,400 | — | — |
| 2024-07-18 | $42.15 | $88.04 | 378,700 | — | — |
| 2024-07-17 | $42.65 | $89.08 | 477,200 | — | — |
| 2024-07-16 | $42.19 | $88.12 | 566,000 | — | — |
| 2024-07-15 | $40.61 | $84.82 | 586,000 | — | — |
| 2024-07-12 | $40.36 | $84.30 | 502,600 | — | — |
| 2024-07-11 | $39.93 | $83.40 | 511,300 | — | — |
| 2024-07-10 | $37.72 | $78.78 | 428,900 | — | — |
| 2024-07-09 | $37.39 | $78.09 | 564,900 | — | — |
| 2024-07-08 | $37.51 | $78.35 | 416,600 | — | — |
| 2024-07-05 | $36.04 | $75.28 | 350,900 | — | — |
| 2024-07-03 | $36.46 | $76.15 | 247,600 | — | — |
| 2024-07-02 | $36.96 | $77.20 | 423,800 | — | — |
| 2024-07-01 | $36.78 | $76.82 | 527,200 | — | — |
| 2024-06-28 | $37.28 | $77.87 | 886,200 | — | — |
| 2024-06-27 | $36.35 | $75.92 | 487,300 | — | — |
| 2024-06-26 | $36.74 | $76.74 | 426,700 | — | — |
| 2024-06-25 | $37.27 | $77.84 | 685,200 | — | — |
| 2024-06-24 | $37.99 | $79.35 | 619,700 | — | — |
| 2024-06-21 | $37.89 | $79.14 | 1,261,700 | — | — |
| 2024-06-20 | $38.72 | $80.87 | 1,155,900 | — | — |
| 2024-06-18 | $40.70 | $85.01 | 3,001,200 | — | — |
| 2024-06-17 | $34.09 | $71.20 | 1,006,000 | — | — |
| 2024-06-14 | $33.72 | $70.43 | 369,900 | — | — |
| 2024-06-13 | $34.77 | $72.62 | 339,300 | — | — |
| 2024-06-12 | $35.04 | $73.19 | 335,500 | — | — |
| 2024-06-11 | $34.54 | $72.14 | 296,500 | — | — |
| 2024-06-10 | $34.35 | $71.75 | 410,100 | — | — |
| 2024-06-07 | $35.28 | $73.69 | 279,700 | — | — |
| 2024-06-06 | $35.29 | $73.71 | 366,800 | — | — |
| 2024-06-05 | $36.59 | $76.42 | 303,100 | — | — |
| 2024-06-04 | $36.46 | $76.15 | 381,800 | — | — |
| 2024-06-03 | $37.39 | $77.68 | 470,200 | — | — |
| 2024-05-31 | $37.52 | $77.95 | 526,700 | — | — |
| 2024-05-30 | $36.87 | $76.60 | 319,400 | — | — |
| 2024-05-29 | $35.89 | $74.56 | 416,400 | — | — |
| 2024-05-28 | $36.02 | $74.83 | 409,200 | — | — |
| 2024-05-24 | $35.85 | $74.48 | 255,200 | — | — |
| 2024-05-23 | $35.20 | $73.13 | 383,200 | — | — |
| 2024-05-22 | $35.46 | $73.67 | 331,600 | — | — |
| 2024-05-21 | $35.79 | $74.35 | 218,100 | — | — |
| 2024-05-20 | $35.76 | $74.29 | 338,500 | — | — |
| 2024-05-17 | $36.33 | $75.47 | 297,900 | — | — |
| 2024-05-16 | $36.03 | $74.85 | 296,800 | — | — |
| 2024-05-15 | $36.27 | $75.35 | 297,300 | — | — |
| 2024-05-14 | $35.90 | $74.58 | 268,100 | — | — |
| 2024-05-13 | $35.72 | $74.21 | 270,900 | — | — |
| 2024-05-10 | $35.46 | $73.67 | 378,800 | — | — |
| 2024-05-09 | $35.48 | $73.71 | 287,000 | — | — |
| 2024-05-08 | $34.33 | $71.32 | 353,200 | — | — |
| 2024-05-07 | $33.98 | $70.59 | 267,900 | — | — |
| 2024-05-06 | $33.99 | $70.61 | 344,300 | — | — |
| 2024-05-03 | $33.21 | $68.99 | 311,700 | — | — |
| 2024-05-02 | $32.98 | $68.52 | 467,700 | — | — |
| 2024-05-01 | $32.71 | $67.95 | 382,100 | — | — |
| 2024-04-30 | $32.84 | $68.22 | 327,700 | — | — |
| 2024-04-29 | $33.41 | $69.41 | 348,100 | — | — |
| 2024-04-26 | $33.11 | $68.79 | 201,400 | — | — |
| 2024-04-25 | $33.15 | $68.87 | 433,100 | — | — |
| 2024-04-24 | $34.04 | $70.72 | 294,100 | — | — |
| 2024-04-23 | $34.39 | $71.44 | 312,900 | — | — |
| 2024-04-22 | $33.68 | $69.97 | 300,800 | — | — |
| 2024-04-19 | $33.53 | $69.66 | 313,300 | — | — |
| 2024-04-18 | $32.98 | $68.52 | 307,600 | — | — |
| 2024-04-17 | $32.71 | $67.95 | 288,700 | — | — |
| 2024-04-16 | $32.85 | $68.25 | 346,200 | — | — |
| 2024-04-15 | $33.03 | $68.62 | 379,300 | — | — |
| 2024-04-12 | $33.97 | $70.57 | 310,500 | — | — |
| 2024-04-11 | $34.77 | $72.23 | 299,100 | — | — |
| 2024-04-10 | $34.73 | $72.15 | 359,900 | — | — |
| 2024-04-09 | $36.33 | $75.47 | 292,600 | — | — |
| 2024-04-08 | $36.01 | $74.81 | 245,300 | — | — |
| 2024-04-05 | $35.77 | $74.31 | 297,900 | — | — |
| 2024-04-04 | $35.63 | $74.02 | 361,100 | — | — |
| 2024-04-03 | $36.00 | $74.79 | 402,400 | — | — |
| 2024-04-02 | $35.77 | $74.31 | 532,100 | — | — |
| 2024-04-01 | $36.86 | $76.58 | 364,300 | — | — |
| 2024-03-28 | $37.62 | $78.15 | 356,100 | — | — |
| 2024-03-27 | $37.28 | $77.45 | 402,000 | — | — |
| 2024-03-26 | $36.70 | $76.24 | 269,000 | — | — |
| 2024-03-25 | $36.69 | $76.22 | 367,500 | — | — |
| 2024-03-22 | $36.67 | $76.18 | 345,600 | — | — |
| 2024-03-21 | $37.20 | $77.28 | 378,300 | — | — |
| 2024-03-20 | $36.67 | $76.18 | 380,100 | — | — |
| 2024-03-19 | $36.25 | $75.31 | 302,300 | — | — |
| 2024-03-18 | $35.79 | $74.35 | 365,000 | — | — |
| 2024-03-15 | $36.53 | $75.89 | 2,990,400 | — | — |
| 2024-03-14 | $36.05 | $74.89 | 499,600 | — | — |
| 2024-03-13 | $37.15 | $77.18 | 458,500 | — | — |
| 2024-03-12 | $36.34 | $75.50 | 441,400 | — | — |
| 2024-03-11 | $36.68 | $76.20 | 547,600 | — | — |
| 2024-03-08 | $36.58 | $75.99 | 441,100 | — | — |
| 2024-03-07 | $36.43 | $75.68 | 433,000 | — | — |
| 2024-03-06 | $36.22 | $75.25 | 556,500 | — | — |
| 2024-03-05 | $36.57 | $75.97 | 462,400 | — | — |
| 2024-03-04 | $37.19 | $77.26 | 371,800 | — | — |
| 2024-03-01 | $38.24 | $79.03 | 333,400 | — | — |
| 2024-02-29 | $37.99 | $78.51 | 352,300 | — | — |
| 2024-02-28 | $37.21 | $76.90 | 331,900 | — | — |
| 2024-02-27 | $37.84 | $78.20 | 517,300 | — | — |
| 2024-02-26 | $36.51 | $75.45 | 449,100 | — | — |
| 2024-02-23 | $36.93 | $76.32 | 368,100 | — | — |
| 2024-02-22 | $35.80 | $73.98 | 446,100 | — | — |
| 2024-02-21 | $36.08 | $74.56 | 636,500 | — | — |
| 2024-02-20 | $37.75 | $78.01 | 418,700 | — | — |
| 2024-02-16 | $38.03 | $78.59 | 304,700 | — | — |
| 2024-02-15 | $38.44 | $79.44 | 392,500 | — | — |
| 2024-02-14 | $37.84 | $78.20 | 407,200 | — | — |
| 2024-02-13 | $37.14 | $76.75 | 562,200 | — | — |
| 2024-02-12 | $38.91 | $80.41 | 483,300 | — | — |
| 2024-02-09 | $38.13 | $78.80 | 383,600 | — | — |
| 2024-02-08 | $37.65 | $77.81 | 407,500 | — | — |
| 2024-02-07 | $36.76 | $75.97 | 482,000 | — | — |
| 2024-02-06 | $35.91 | $74.21 | 205,100 | — | — |
| 2024-02-05 | $35.49 | $73.34 | 265,200 | — | — |
| 2024-02-02 | $35.65 | $73.67 | 260,000 | — | — |
| 2024-02-01 | $35.33 | $73.01 | 218,200 | — | — |
| 2024-01-31 | $34.81 | $71.94 | 291,200 | — | — |
| 2024-01-30 | $35.86 | $74.11 | 186,100 | — | — |
| 2024-01-29 | $35.79 | $73.96 | 198,600 | — | — |
| 2024-01-26 | $35.97 | $74.34 | 203,300 | — | — |
| 2024-01-25 | $35.94 | $74.27 | 250,600 | — | — |
| 2024-01-24 | $35.26 | $72.87 | 234,500 | — | — |
| 2024-01-23 | $35.35 | $73.05 | 487,700 | — | — |
| 2024-01-22 | $35.72 | $73.82 | 363,600 | — | — |
| 2024-01-19 | $34.88 | $72.08 | 247,500 | — | — |
| 2024-01-18 | $34.48 | $71.26 | 323,300 | — | — |
| 2024-01-17 | $34.55 | $71.40 | 316,100 | — | — |
| 2024-01-16 | $34.86 | $72.04 | 313,700 | — | — |
| 2024-01-12 | $36.16 | $74.73 | 187,500 | — | — |
| 2024-01-11 | $36.37 | $75.16 | 313,100 | — | — |
| 2024-01-10 | $36.95 | $76.36 | 234,700 | — | — |
| 2024-01-09 | $36.77 | $75.99 | 301,800 | — | — |
| 2024-01-08 | $36.71 | $75.87 | 255,500 | — | — |
| 2024-01-05 | $36.17 | $74.75 | 321,800 | — | — |
| 2024-01-04 | $36.43 | $75.29 | 287,100 | — | — |
| 2024-01-03 | $36.25 | $74.91 | 396,800 | — | — |
| 2024-01-02 | $36.75 | $75.95 | 301,400 | — | — |