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
- 1984-10-05 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 | $41.79 | $101.47 | 901,900 | — | — |
| 2024-12-30 | $41.71 | $101.27 | 1,034,400 | — | — |
| 2024-12-27 | $42.16 | $102.37 | 721,400 | — | — |
| 2024-12-26 | $42.42 | $103.00 | 588,300 | — | — |
| 2024-12-24 | $42.42 | $103.00 | 430,500 | — | — |
| 2024-12-23 | $42.05 | $102.10 | 902,900 | — | — |
| 2024-12-20 | $42.22 | $102.51 | 2,049,700 | — | — |
| 2024-12-19 | $41.28 | $100.23 | 1,269,100 | — | — |
| 2024-12-18 | $41.95 | $101.86 | 1,511,800 | — | — |
| 2024-12-17 | $43.54 | $105.72 | 1,215,600 | — | — |
| 2024-12-16 | $43.75 | $106.23 | 1,378,200 | — | — |
| 2024-12-13 | $44.30 | $107.56 | 1,076,700 | — | — |
| 2024-12-12 | $44.90 | $109.02 | 1,200,600 | — | — |
| 2024-12-11 | $45.05 | $109.38 | 1,811,800 | — | — |
| 2024-12-10 | $45.71 | $110.98 | 1,423,000 | — | — |
| 2024-12-09 | $45.81 | $111.23 | 1,538,200 | — | — |
| 2024-12-06 | $45.29 | $109.96 | 1,658,400 | — | — |
| 2024-12-05 | $45.79 | $111.18 | 2,912,000 | — | — |
| 2024-12-04 | $45.80 | $111.20 | 3,376,800 | — | — |
| 2024-12-03 | $45.61 | $110.74 | 1,352,300 | — | — |
| 2024-12-02 | $45.28 | $109.94 | 926,800 | — | — |
| 2024-11-29 | $45.14 | $109.60 | 924,300 | — | — |
| 2024-11-27 | $44.95 | $109.14 | 1,145,600 | — | — |
| 2024-11-26 | $44.04 | $106.93 | 1,933,600 | — | — |
| 2024-11-25 | $46.46 | $112.81 | 2,638,800 | — | — |
| 2024-11-22 | $45.08 | $109.45 | 2,496,300 | — | — |
| 2024-11-21 | $44.14 | $107.17 | 1,969,000 | — | — |
| 2024-11-20 | $42.65 | $103.55 | 1,421,600 | — | — |
| 2024-11-19 | $42.78 | $103.87 | 1,471,200 | — | — |
| 2024-11-18 | $43.72 | $106.15 | 919,000 | — | — |
| 2024-11-15 | $43.90 | $106.59 | 1,127,400 | — | — |
| 2024-11-14 | $44.09 | $105.90 | 1,347,500 | — | — |
| 2024-11-13 | $44.19 | $106.14 | 5,969,300 | — | — |
| 2024-11-12 | $44.17 | $106.09 | 1,096,300 | — | — |
| 2024-11-11 | $44.34 | $106.50 | 1,211,000 | — | — |
| 2024-11-08 | $43.40 | $104.24 | 1,301,100 | — | — |
| 2024-11-07 | $43.16 | $103.66 | 1,464,500 | — | — |
| 2024-11-06 | $42.12 | $101.17 | 2,038,500 | — | — |
| 2024-11-05 | $42.58 | $102.27 | 2,167,800 | — | — |
| 2024-11-04 | $42.14 | $101.21 | 1,721,300 | — | — |
| 2024-11-01 | $41.97 | $100.81 | 2,886,500 | — | — |
| 2024-10-31 | $39.47 | $94.80 | 3,264,900 | — | — |
| 2024-10-30 | $41.31 | $99.22 | 882,200 | — | — |
| 2024-10-29 | $41.61 | $99.94 | 987,900 | — | — |
| 2024-10-28 | $42.96 | $103.18 | 756,700 | — | — |
| 2024-10-25 | $41.98 | $100.83 | 1,561,500 | — | — |
| 2024-10-24 | $42.11 | $101.14 | 1,523,900 | — | — |
| 2024-10-23 | $42.08 | $101.07 | 1,827,300 | — | — |
| 2024-10-22 | $41.90 | $100.64 | 1,340,500 | — | — |
| 2024-10-21 | $41.85 | $100.52 | 1,461,000 | — | — |
| 2024-10-18 | $43.49 | $104.46 | 2,047,400 | — | — |
| 2024-10-17 | $42.28 | $101.55 | 1,711,100 | — | — |
| 2024-10-16 | $41.65 | $100.04 | 1,111,500 | — | — |
| 2024-10-15 | $41.03 | $98.55 | 1,347,100 | — | — |
| 2024-10-14 | $41.44 | $99.53 | 790,800 | — | — |
| 2024-10-11 | $41.40 | $99.44 | 842,200 | — | — |
| 2024-10-10 | $41.27 | $99.12 | 587,700 | — | — |
| 2024-10-09 | $41.24 | $99.05 | 806,300 | — | — |
| 2024-10-08 | $40.48 | $97.23 | 1,192,700 | — | — |
| 2024-10-07 | $40.99 | $98.45 | 892,700 | — | — |
| 2024-10-04 | $41.08 | $98.67 | 1,059,400 | — | — |
| 2024-10-03 | $40.37 | $96.96 | 1,296,100 | — | — |
| 2024-10-02 | $41.29 | $99.17 | 908,400 | — | — |
| 2024-10-01 | $40.97 | $98.40 | 1,235,900 | — | — |
| 2024-09-30 | $41.04 | $98.57 | 1,506,500 | — | — |
| 2024-09-27 | $42.73 | $102.63 | 1,393,300 | — | — |
| 2024-09-26 | $42.20 | $101.36 | 1,803,900 | — | — |
| 2024-09-25 | $40.35 | $96.91 | 1,812,600 | — | — |
| 2024-09-24 | $42.79 | $102.78 | 968,500 | — | — |
| 2024-09-23 | $42.17 | $101.29 | 1,225,200 | — | — |
| 2024-09-20 | $42.00 | $100.88 | 2,127,300 | — | — |
| 2024-09-19 | $42.51 | $102.10 | 1,912,700 | — | — |
| 2024-09-18 | $41.30 | $99.20 | 1,234,400 | — | — |
| 2024-09-17 | $41.20 | $98.96 | 1,227,900 | — | — |
| 2024-09-16 | $40.14 | $96.41 | 1,736,800 | — | — |
| 2024-09-13 | $40.20 | $96.55 | 1,247,200 | — | — |
| 2024-09-12 | $39.42 | $94.68 | 1,250,200 | — | — |
| 2024-09-11 | $39.28 | $94.35 | 1,344,900 | — | — |
| 2024-09-10 | $38.66 | $92.86 | 1,779,000 | — | — |
| 2024-09-09 | $39.71 | $95.38 | 1,119,300 | — | — |
| 2024-09-06 | $39.36 | $94.54 | 1,435,300 | — | — |
| 2024-09-05 | $40.50 | $97.28 | 1,259,700 | — | — |
| 2024-09-04 | $41.58 | $99.87 | 1,415,700 | — | — |
| 2024-09-03 | $40.96 | $98.38 | 2,685,300 | — | — |
| 2024-08-30 | $42.03 | $100.95 | 1,404,600 | — | — |
| 2024-08-29 | $41.69 | $100.13 | 1,241,900 | — | — |
| 2024-08-28 | $41.82 | $100.45 | 930,900 | — | — |
| 2024-08-27 | $42.47 | $102.01 | 817,400 | — | — |
| 2024-08-26 | $42.78 | $102.75 | 1,126,900 | — | — |
| 2024-08-23 | $42.56 | $102.22 | 1,384,100 | — | — |
| 2024-08-22 | $41.05 | $98.60 | 663,400 | — | — |
| 2024-08-21 | $41.40 | $99.44 | 926,500 | — | — |
| 2024-08-20 | $40.67 | $97.68 | 836,000 | — | — |
| 2024-08-19 | $41.33 | $99.27 | 1,144,500 | — | — |
| 2024-08-16 | $40.78 | $97.95 | 1,220,100 | — | — |
| 2024-08-15 | $40.79 | $96.83 | 5,395,500 | — | — |
| 2024-08-14 | $39.47 | $93.70 | 926,800 | — | — |
| 2024-08-13 | $39.63 | $94.08 | 2,764,500 | — | — |
| 2024-08-12 | $38.03 | $90.28 | 2,160,000 | — | — |
| 2024-08-09 | $38.80 | $92.11 | 1,344,800 | — | — |
| 2024-08-08 | $39.18 | $93.01 | 2,511,300 | — | — |
| 2024-08-07 | $38.88 | $92.30 | 3,109,500 | — | — |
| 2024-08-06 | $38.64 | $91.73 | 3,434,100 | — | — |
| 2024-08-05 | $39.06 | $92.72 | 3,638,200 | — | — |
| 2024-08-02 | $40.43 | $95.98 | 3,694,400 | — | — |
| 2024-08-01 | $43.01 | $102.10 | 3,506,600 | — | — |
| 2024-07-31 | $44.37 | $105.33 | 2,052,800 | — | — |
| 2024-07-30 | $43.73 | $103.81 | 2,157,000 | — | — |
| 2024-07-29 | $43.76 | $103.88 | 1,836,500 | — | — |
| 2024-07-26 | $43.53 | $103.34 | 1,087,400 | — | — |
| 2024-07-25 | $43.23 | $102.62 | 1,738,400 | — | — |
| 2024-07-24 | $42.70 | $101.37 | 849,100 | — | — |
| 2024-07-23 | $43.79 | $103.95 | 1,586,900 | — | — |
| 2024-07-22 | $44.51 | $105.66 | 1,024,300 | — | — |
| 2024-07-19 | $43.64 | $103.60 | 2,802,400 | — | — |
| 2024-07-18 | $45.30 | $107.54 | 1,603,400 | — | — |
| 2024-07-17 | $45.82 | $108.77 | 944,900 | — | — |
| 2024-07-16 | $45.80 | $108.72 | 1,118,300 | — | — |
| 2024-07-15 | $44.45 | $105.52 | 1,174,900 | — | — |
| 2024-07-12 | $44.45 | $105.52 | 1,076,600 | — | — |
| 2024-07-11 | $44.55 | $105.76 | 1,053,200 | — | — |
| 2024-07-10 | $43.60 | $103.50 | 1,969,400 | — | — |
| 2024-07-09 | $42.75 | $101.48 | 1,274,900 | — | — |
| 2024-07-08 | $42.56 | $101.03 | 738,800 | — | — |
| 2024-07-05 | $42.27 | $100.34 | 969,200 | — | — |
| 2024-07-03 | $42.53 | $100.96 | 436,400 | — | — |
| 2024-07-02 | $42.46 | $100.80 | 1,553,800 | — | — |
| 2024-07-01 | $41.55 | $98.64 | 1,217,700 | — | — |
| 2024-06-28 | $41.90 | $99.47 | 905,100 | — | — |
| 2024-06-27 | $41.55 | $98.64 | 1,216,800 | — | — |
| 2024-06-26 | $41.57 | $98.68 | 1,535,200 | — | — |
| 2024-06-25 | $41.69 | $98.97 | 1,080,300 | — | — |
| 2024-06-24 | $42.59 | $101.10 | 1,288,800 | — | — |
| 2024-06-21 | $42.22 | $100.23 | 1,259,400 | — | — |
| 2024-06-20 | $41.99 | $99.68 | 1,068,700 | — | — |
| 2024-06-18 | $42.35 | $100.53 | 1,467,300 | — | — |
| 2024-06-17 | $42.87 | $101.77 | 1,008,700 | — | — |
| 2024-06-14 | $42.19 | $100.15 | 1,867,400 | — | — |
| 2024-06-13 | $42.74 | $101.46 | 939,500 | — | — |
| 2024-06-12 | $43.33 | $102.86 | 894,300 | — | — |
| 2024-06-11 | $43.07 | $102.24 | 1,594,600 | — | — |
| 2024-06-10 | $43.68 | $103.69 | 1,352,200 | — | — |
| 2024-06-07 | $43.76 | $103.88 | 1,556,200 | — | — |
| 2024-06-06 | $44.16 | $104.83 | 1,103,500 | — | — |
| 2024-06-05 | $44.46 | $105.54 | 814,700 | — | — |
| 2024-06-04 | $44.51 | $105.66 | 1,431,200 | — | — |
| 2024-06-03 | $45.15 | $107.18 | 2,193,600 | — | — |
| 2024-05-31 | $45.21 | $107.32 | 1,776,900 | — | — |
| 2024-05-30 | $44.61 | $105.90 | 2,120,300 | — | — |
| 2024-05-29 | $44.15 | $104.81 | 1,698,200 | — | — |
| 2024-05-28 | $45.32 | $107.58 | 1,635,200 | — | — |
| 2024-05-24 | $45.35 | $107.66 | 4,044,600 | — | — |
| 2024-05-23 | $44.76 | $106.26 | 7,179,300 | — | — |
| 2024-05-22 | $46.09 | $109.41 | 952,100 | — | — |
| 2024-05-21 | $46.49 | $110.36 | 1,336,800 | — | — |
| 2024-05-20 | $47.05 | $111.69 | 991,000 | — | — |
| 2024-05-17 | $47.49 | $112.74 | 1,758,200 | — | — |
| 2024-05-16 | $47.94 | $113.80 | 7,343,700 | — | — |
| 2024-05-15 | $48.11 | $113.08 | 7,529,900 | — | — |
| 2024-05-14 | $47.55 | $111.76 | 1,161,400 | — | — |
| 2024-05-13 | $46.97 | $110.40 | 1,725,900 | — | — |
| 2024-05-10 | $46.92 | $110.28 | 2,796,700 | — | — |
| 2024-05-09 | $46.40 | $109.06 | 2,509,600 | — | — |
| 2024-05-08 | $47.08 | $110.66 | 1,003,400 | — | — |
| 2024-05-07 | $46.60 | $109.53 | 1,651,900 | — | — |
| 2024-05-06 | $46.58 | $109.48 | 2,451,600 | — | — |
| 2024-05-03 | $46.70 | $109.77 | 3,988,000 | — | — |
| 2024-05-02 | $48.42 | $113.81 | 3,290,900 | — | — |
| 2024-05-01 | $47.64 | $111.98 | 1,958,300 | — | — |
| 2024-04-30 | $47.80 | $112.35 | 1,902,000 | — | — |
| 2024-04-29 | $49.38 | $116.07 | 1,314,000 | — | — |
| 2024-04-26 | $49.12 | $115.45 | 1,139,200 | — | — |
| 2024-04-25 | $48.70 | $114.47 | 1,469,200 | — | — |
| 2024-04-24 | $49.21 | $115.67 | 1,014,400 | — | — |
| 2024-04-23 | $49.77 | $116.98 | 943,600 | — | — |
| 2024-04-22 | $49.31 | $115.90 | 6,604,700 | — | — |
| 2024-04-19 | $48.34 | $113.62 | 1,503,400 | — | — |
| 2024-04-18 | $47.85 | $112.47 | 1,903,000 | — | — |
| 2024-04-17 | $47.84 | $112.45 | 1,818,800 | — | — |
| 2024-04-16 | $48.77 | $114.63 | 1,175,500 | — | — |
| 2024-04-15 | $49.63 | $116.65 | 911,100 | — | — |
| 2024-04-12 | $49.84 | $117.15 | 1,069,100 | — | — |
| 2024-04-11 | $51.28 | $120.53 | 833,700 | — | — |
| 2024-04-10 | $50.65 | $119.05 | 903,000 | — | — |
| 2024-04-09 | $52.92 | $124.39 | 1,039,000 | — | — |
| 2024-04-08 | $52.52 | $123.45 | 862,800 | — | — |
| 2024-04-05 | $52.18 | $122.65 | 1,858,800 | — | — |
| 2024-04-04 | $52.30 | $122.93 | 1,798,300 | — | — |
| 2024-04-03 | $52.56 | $123.54 | 1,298,400 | — | — |
| 2024-04-02 | $52.72 | $123.92 | 2,114,000 | — | — |
| 2024-04-01 | $53.33 | $125.35 | 1,547,300 | — | — |
| 2024-03-28 | $54.48 | $128.05 | 885,600 | — | — |
| 2024-03-27 | $54.54 | $128.19 | 2,046,600 | — | — |
| 2024-03-26 | $53.51 | $125.77 | 1,377,600 | — | — |
| 2024-03-25 | $53.58 | $125.94 | 2,129,200 | — | — |
| 2024-03-22 | $54.82 | $128.85 | 701,500 | — | — |
| 2024-03-21 | $55.86 | $131.30 | 1,519,800 | — | — |
| 2024-03-20 | $54.95 | $129.16 | 1,042,000 | — | — |
| 2024-03-19 | $52.64 | $123.73 | 964,000 | — | — |
| 2024-03-18 | $52.51 | $123.42 | 1,015,500 | — | — |
| 2024-03-15 | $52.52 | $123.45 | 1,012,500 | — | — |
| 2024-03-14 | $52.05 | $122.34 | 1,187,100 | — | — |
| 2024-03-13 | $53.91 | $126.71 | 798,500 | — | — |
| 2024-03-12 | $53.60 | $125.98 | 1,013,000 | — | — |
| 2024-03-11 | $54.11 | $127.18 | 1,096,700 | — | — |
| 2024-03-08 | $54.50 | $128.10 | 977,200 | — | — |
| 2024-03-07 | $54.73 | $128.64 | 909,000 | — | — |
| 2024-03-06 | $54.22 | $127.44 | 1,129,700 | — | — |
| 2024-03-05 | $54.07 | $127.09 | 1,616,800 | — | — |
| 2024-03-04 | $54.19 | $127.37 | 842,300 | — | — |
| 2024-03-01 | $54.05 | $127.04 | 1,543,700 | — | — |
| 2024-02-29 | $55.12 | $129.56 | 1,573,100 | — | — |
| 2024-02-28 | $54.85 | $128.92 | 798,300 | — | — |
| 2024-02-27 | $54.74 | $128.66 | 1,669,800 | — | — |
| 2024-02-26 | $53.33 | $125.35 | 1,061,700 | — | — |
| 2024-02-23 | $54.34 | $127.72 | 1,050,600 | — | — |
| 2024-02-22 | $54.64 | $128.43 | 4,203,000 | — | — |
| 2024-02-21 | $54.40 | $126.75 | 3,847,000 | — | — |
| 2024-02-20 | $54.28 | $126.47 | 1,078,700 | — | — |
| 2024-02-16 | $54.94 | $128.01 | 741,600 | — | — |
| 2024-02-15 | $55.62 | $129.59 | 996,900 | — | — |
| 2024-02-14 | $54.13 | $126.12 | 1,999,200 | — | — |
| 2024-02-13 | $53.88 | $125.54 | 1,668,400 | — | — |
| 2024-02-12 | $55.63 | $129.61 | 1,630,200 | — | — |
| 2024-02-09 | $54.69 | $127.42 | 3,807,900 | — | — |
| 2024-02-08 | $58.68 | $136.72 | 1,606,200 | — | — |
| 2024-02-07 | $58.53 | $136.37 | 1,089,500 | — | — |
| 2024-02-06 | $58.43 | $136.14 | 994,500 | — | — |
| 2024-02-05 | $56.73 | $132.18 | 1,440,300 | — | — |
| 2024-02-02 | $57.02 | $132.85 | 1,103,000 | — | — |
| 2024-02-01 | $57.55 | $134.09 | 1,304,000 | — | — |
| 2024-01-31 | $56.85 | $132.46 | 1,762,700 | — | — |
| 2024-01-30 | $57.00 | $132.81 | 1,572,400 | — | — |
| 2024-01-29 | $56.59 | $131.85 | 749,300 | — | — |
| 2024-01-26 | $55.73 | $129.85 | 847,700 | — | — |
| 2024-01-25 | $55.37 | $129.01 | 1,125,600 | — | — |
| 2024-01-24 | $55.01 | $128.17 | 882,700 | — | — |
| 2024-01-23 | $56.01 | $130.50 | 701,500 | — | — |
| 2024-01-22 | $55.70 | $129.78 | 1,061,700 | — | — |
| 2024-01-19 | $54.56 | $127.12 | 885,600 | — | — |
| 2024-01-18 | $53.97 | $125.75 | 1,186,800 | — | — |
| 2024-01-17 | $53.93 | $125.65 | 928,100 | — | — |
| 2024-01-16 | $54.90 | $127.91 | 1,131,000 | — | — |
| 2024-01-12 | $55.51 | $129.33 | 978,900 | — | — |
| 2024-01-11 | $56.87 | $132.50 | 932,600 | — | — |
| 2024-01-10 | $56.79 | $132.32 | 731,800 | — | — |
| 2024-01-09 | $56.22 | $130.99 | 690,700 | — | — |
| 2024-01-08 | $57.32 | $133.55 | 790,900 | — | — |
| 2024-01-05 | $56.03 | $130.55 | 802,100 | — | — |
| 2024-01-04 | $55.81 | $130.03 | 1,170,300 | — | — |
| 2024-01-03 | $55.74 | $129.87 | 1,285,900 | — | — |
| 2024-01-02 | $59.19 | $137.91 | 922,900 | — | — |