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
- 1985-12-09 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 | $52.56 | $57.82 | 3,811,000 | — | — |
| 2024-12-30 | $52.53 | $57.78 | 3,813,600 | — | — |
| 2024-12-27 | $52.55 | $57.80 | 3,231,200 | — | — |
| 2024-12-26 | $52.67 | $57.94 | 2,921,200 | — | — |
| 2024-12-24 | $52.51 | $57.76 | 2,027,300 | — | — |
| 2024-12-23 | $51.86 | $57.05 | 3,850,600 | — | — |
| 2024-12-20 | $51.72 | $56.89 | 11,411,300 | — | — |
| 2024-12-19 | $50.90 | $55.99 | 7,188,500 | — | — |
| 2024-12-18 | $51.54 | $56.69 | 4,802,600 | — | — |
| 2024-12-17 | $51.95 | $57.14 | 4,643,800 | — | — |
| 2024-12-16 | $52.25 | $57.47 | 4,377,800 | — | — |
| 2024-12-13 | $52.76 | $58.04 | 4,695,300 | — | — |
| 2024-12-12 | $52.92 | $58.21 | 4,274,400 | — | — |
| 2024-12-11 | $52.10 | $57.31 | 3,438,800 | — | — |
| 2024-12-10 | $53.01 | $58.31 | 4,243,600 | — | — |
| 2024-12-09 | $53.21 | $58.53 | 5,994,500 | — | — |
| 2024-12-06 | $52.27 | $57.50 | 3,937,200 | — | — |
| 2024-12-05 | $53.10 | $58.41 | 4,677,600 | — | — |
| 2024-12-04 | $53.75 | $59.12 | 4,035,800 | — | — |
| 2024-12-03 | $54.19 | $59.61 | 5,378,200 | — | — |
| 2024-12-02 | $54.98 | $60.48 | 5,682,800 | — | — |
| 2024-11-29 | $55.13 | $60.64 | 3,431,100 | — | — |
| 2024-11-27 | $55.14 | $60.65 | 3,121,000 | — | — |
| 2024-11-26 | $54.83 | $60.31 | 4,411,500 | — | — |
| 2024-11-25 | $54.98 | $60.48 | 6,712,000 | — | — |
| 2024-11-22 | $54.06 | $59.47 | 2,761,600 | — | — |
| 2024-11-21 | $53.98 | $59.38 | 4,846,300 | — | — |
| 2024-11-20 | $53.70 | $59.07 | 3,833,900 | — | — |
| 2024-11-19 | $53.73 | $59.10 | 3,461,000 | — | — |
| 2024-11-18 | $53.27 | $58.60 | 7,255,700 | — | — |
| 2024-11-15 | $52.00 | $57.20 | 10,606,100 | — | — |
| 2024-11-14 | $55.96 | $61.56 | 8,941,200 | — | — |
| 2024-11-13 | $56.38 | $62.02 | 4,526,600 | — | — |
| 2024-11-12 | $56.02 | $61.62 | 7,457,000 | — | — |
| 2024-11-11 | $55.74 | $61.31 | 7,435,400 | — | — |
| 2024-11-08 | $54.14 | $59.55 | 10,426,200 | — | — |
| 2024-11-07 | $54.73 | $60.20 | 11,702,700 | — | — |
| 2024-11-06 | $54.44 | $59.88 | 6,931,000 | — | — |
| 2024-11-05 | $54.11 | $59.52 | 4,650,100 | — | — |
| 2024-11-04 | $54.06 | $59.47 | 8,702,800 | — | — |
| 2024-11-01 | $52.30 | $57.53 | 6,325,100 | — | — |
| 2024-10-31 | $52.68 | $57.95 | 4,625,400 | — | — |
| 2024-10-30 | $52.60 | $57.86 | 6,892,100 | — | — |
| 2024-10-29 | $52.48 | $57.73 | 6,924,200 | — | — |
| 2024-10-28 | $53.10 | $58.41 | 3,208,600 | — | — |
| 2024-10-25 | $53.37 | $58.71 | 3,613,500 | — | — |
| 2024-10-24 | $53.44 | $58.78 | 3,872,700 | — | — |
| 2024-10-23 | $53.56 | $58.92 | 2,549,400 | — | — |
| 2024-10-22 | $53.60 | $58.96 | 2,317,300 | — | — |
| 2024-10-21 | $53.77 | $59.15 | 4,279,700 | — | — |
| 2024-10-18 | $54.05 | $59.45 | 8,917,600 | — | — |
| 2024-10-17 | $53.44 | $58.78 | 5,872,500 | — | — |
| 2024-10-16 | $53.58 | $58.94 | 6,386,000 | — | — |
| 2024-10-15 | $52.62 | $57.88 | 7,999,600 | — | — |
| 2024-10-14 | $51.68 | $56.85 | 5,564,200 | — | — |
| 2024-10-11 | $51.31 | $56.44 | 6,945,700 | — | — |
| 2024-10-10 | $50.77 | $55.85 | 3,906,600 | — | — |
| 2024-10-09 | $49.77 | $54.75 | 3,122,800 | — | — |
| 2024-10-08 | $49.49 | $54.44 | 3,526,200 | — | — |
| 2024-10-07 | $49.24 | $54.16 | 7,559,100 | — | — |
| 2024-10-04 | $50.95 | $56.04 | 5,014,900 | — | — |
| 2024-10-03 | $50.31 | $55.34 | 4,156,000 | — | — |
| 2024-10-02 | $50.94 | $56.03 | 6,588,900 | — | — |
| 2024-10-01 | $51.59 | $56.75 | 6,838,600 | — | — |
| 2024-09-30 | $52.17 | $57.39 | 5,971,300 | — | — |
| 2024-09-27 | $52.46 | $57.71 | 4,434,600 | — | — |
| 2024-09-26 | $52.01 | $57.21 | 7,817,600 | — | — |
| 2024-09-25 | $51.67 | $56.84 | 4,151,100 | — | — |
| 2024-09-24 | $52.45 | $57.69 | 5,625,100 | — | — |
| 2024-09-23 | $52.33 | $57.56 | 5,556,200 | — | — |
| 2024-09-20 | $51.18 | $56.30 | 15,195,600 | — | — |
| 2024-09-19 | $51.83 | $57.01 | 6,642,500 | — | — |
| 2024-09-18 | $52.35 | $57.58 | 7,016,800 | — | — |
| 2024-09-17 | $51.07 | $56.18 | 7,147,000 | — | — |
| 2024-09-16 | $50.75 | $55.82 | 4,106,900 | — | — |
| 2024-09-13 | $50.83 | $55.91 | 3,816,000 | — | — |
| 2024-09-12 | $49.91 | $54.90 | 4,101,000 | — | — |
| 2024-09-11 | $49.65 | $54.61 | 5,225,700 | — | — |
| 2024-09-10 | $50.33 | $55.36 | 5,372,600 | — | — |
| 2024-09-09 | $50.74 | $55.81 | 9,188,000 | — | — |
| 2024-09-06 | $48.65 | $53.51 | 5,847,900 | — | — |
| 2024-09-05 | $48.22 | $53.04 | 3,838,800 | — | — |
| 2024-09-04 | $48.38 | $53.22 | 4,783,800 | — | — |
| 2024-09-03 | $48.30 | $53.13 | 7,422,000 | — | — |
| 2024-08-30 | $47.13 | $51.84 | 5,420,800 | — | — |
| 2024-08-29 | $47.00 | $51.70 | 6,752,000 | — | — |
| 2024-08-28 | $47.05 | $51.75 | 4,447,400 | — | — |
| 2024-08-27 | $47.59 | $52.35 | 3,836,700 | — | — |
| 2024-08-26 | $47.28 | $52.01 | 3,868,500 | — | — |
| 2024-08-23 | $46.65 | $51.31 | 4,507,900 | — | — |
| 2024-08-22 | $46.48 | $51.13 | 3,309,100 | — | — |
| 2024-08-21 | $47.01 | $51.71 | 5,239,000 | — | — |
| 2024-08-20 | $46.71 | $51.38 | 7,071,000 | — | — |
| 2024-08-19 | $46.60 | $51.26 | 5,206,300 | — | — |
| 2024-08-16 | $46.74 | $51.41 | 4,611,400 | — | — |
| 2024-08-15 | $46.99 | $51.69 | 6,680,500 | — | — |
| 2024-08-14 | $46.24 | $50.86 | 7,164,500 | — | — |
| 2024-08-13 | $46.50 | $51.15 | 6,554,400 | — | — |
| 2024-08-12 | $45.89 | $50.48 | 7,643,900 | — | — |
| 2024-08-09 | $46.06 | $50.67 | 14,618,800 | — | — |
| 2024-08-08 | $45.01 | $49.51 | 27,323,100 | — | — |
| 2024-08-07 | $50.53 | $55.58 | 7,295,500 | — | — |
| 2024-08-06 | $50.80 | $55.88 | 5,145,800 | — | — |
| 2024-08-05 | $50.47 | $55.52 | 5,729,000 | — | — |
| 2024-08-02 | $51.61 | $56.77 | 6,058,500 | — | — |
| 2024-08-01 | $51.38 | $56.52 | 4,816,000 | — | — |
| 2024-07-31 | $51.45 | $56.59 | 6,978,200 | — | — |
| 2024-07-30 | $51.57 | $56.73 | 4,024,800 | — | — |
| 2024-07-29 | $51.27 | $56.40 | 4,880,200 | — | — |
| 2024-07-26 | $51.00 | $56.10 | 3,803,200 | — | — |
| 2024-07-25 | $50.10 | $55.11 | 6,462,500 | — | — |
| 2024-07-24 | $49.59 | $54.55 | 7,109,700 | — | — |
| 2024-07-23 | $50.31 | $55.34 | 6,159,700 | — | — |
| 2024-07-22 | $50.36 | $55.40 | 5,654,600 | — | — |
| 2024-07-19 | $50.89 | $55.98 | 4,851,000 | — | — |
| 2024-07-18 | $51.01 | $56.11 | 6,396,200 | — | — |
| 2024-07-17 | $50.72 | $55.79 | 5,366,400 | — | — |
| 2024-07-16 | $50.49 | $55.54 | 4,105,900 | — | — |
| 2024-07-15 | $49.86 | $54.85 | 5,467,400 | — | — |
| 2024-07-12 | $50.83 | $55.91 | 5,274,100 | — | — |
| 2024-07-11 | $50.28 | $55.31 | 6,503,400 | — | — |
| 2024-07-10 | $49.85 | $54.83 | 4,938,200 | — | — |
| 2024-07-09 | $49.80 | $54.78 | 5,851,600 | — | — |
| 2024-07-08 | $50.18 | $55.20 | 6,863,200 | — | — |
| 2024-07-05 | $49.75 | $54.72 | 6,076,700 | — | — |
| 2024-07-03 | $49.16 | $54.08 | 4,172,700 | — | — |
| 2024-07-02 | $49.34 | $54.27 | 6,283,100 | — | — |
| 2024-07-01 | $49.90 | $54.89 | 4,963,700 | — | — |
| 2024-06-28 | $49.95 | $54.94 | 11,843,300 | — | — |
| 2024-06-27 | $50.57 | $55.63 | 4,226,700 | — | — |
| 2024-06-26 | $50.46 | $55.51 | 6,302,700 | — | — |
| 2024-06-25 | $50.14 | $55.15 | 7,468,800 | — | — |
| 2024-06-24 | $49.49 | $54.44 | 9,290,000 | — | — |
| 2024-06-21 | $49.09 | $54.00 | 16,096,500 | — | — |
| 2024-06-20 | $48.68 | $53.55 | 8,622,000 | — | — |
| 2024-06-18 | $48.42 | $53.26 | 9,376,700 | — | — |
| 2024-06-17 | $49.13 | $54.04 | 8,492,300 | — | — |
| 2024-06-14 | $48.03 | $52.83 | 10,690,800 | — | — |
| 2024-06-13 | $48.72 | $53.59 | 14,660,700 | — | — |
| 2024-06-12 | $49.77 | $54.75 | 27,290,100 | — | — |
| 2024-06-11 | $51.16 | $56.28 | 16,163,500 | — | — |
| 2024-06-10 | $51.00 | $56.10 | 20,168,200 | — | — |
| 2024-06-07 | $52.69 | $57.96 | 18,586,500 | — | — |
| 2024-06-06 | $52.45 | $57.69 | 35,094,400 | — | — |
| 2024-06-05 | $52.00 | $57.20 | 36,709,500 | — | — |
| 2024-06-04 | $52.19 | $57.41 | 26,337,600 | — | — |
| 2024-06-03 | $51.89 | $57.08 | 26,613,800 | — | — |
| 2024-05-31 | $51.92 | $57.11 | 20,482,800 | — | — |
| 2024-05-30 | $51.24 | $56.36 | 15,553,700 | — | — |
| 2024-05-29 | $52.13 | $57.34 | 14,571,400 | — | — |
| 2024-05-28 | $51.65 | $56.81 | 10,855,700 | — | — |
| 2024-05-24 | $52.70 | $57.97 | 7,137,600 | — | — |
| 2024-05-23 | $52.64 | $57.90 | 6,978,800 | — | — |
| 2024-05-22 | $53.10 | $58.41 | 6,566,200 | — | — |
| 2024-05-21 | $53.38 | $58.72 | 5,536,400 | — | — |
| 2024-05-20 | $53.58 | $58.94 | 6,300,000 | — | — |
| 2024-05-17 | $54.11 | $59.52 | 5,243,000 | — | — |
| 2024-05-16 | $54.09 | $59.50 | 4,177,500 | — | — |
| 2024-05-15 | $54.24 | $59.66 | 5,932,100 | — | — |
| 2024-05-14 | $54.48 | $59.93 | 11,345,600 | — | — |
| 2024-05-13 | $54.72 | $60.19 | 4,951,000 | — | — |
| 2024-05-10 | $55.46 | $61.01 | 3,958,900 | — | — |
| 2024-05-09 | $55.20 | $60.72 | 4,367,700 | — | — |
| 2024-05-08 | $54.30 | $59.73 | 6,912,300 | — | — |
| 2024-05-07 | $54.67 | $60.14 | 8,678,900 | — | — |
| 2024-05-06 | $54.22 | $59.64 | 10,088,100 | — | — |
| 2024-05-03 | $55.00 | $60.50 | 12,204,600 | — | — |
| 2024-05-02 | $53.39 | $58.73 | 6,294,000 | — | — |
| 2024-05-01 | $53.54 | $58.89 | 7,359,000 | — | — |
| 2024-04-30 | $53.45 | $58.79 | 5,652,600 | — | — |
| 2024-04-29 | $54.13 | $59.54 | 4,163,700 | — | — |
| 2024-04-26 | $53.37 | $58.71 | 4,204,600 | — | — |
| 2024-04-25 | $53.15 | $58.46 | 7,483,000 | — | — |
| 2024-04-24 | $54.33 | $59.76 | 6,944,700 | — | — |
| 2024-04-23 | $53.73 | $59.10 | 5,641,800 | — | — |
| 2024-04-22 | $53.60 | $58.96 | 4,430,400 | — | — |
| 2024-04-19 | $53.14 | $58.45 | 10,405,100 | — | — |
| 2024-04-18 | $53.46 | $58.81 | 4,757,100 | — | — |
| 2024-04-17 | $54.25 | $59.67 | 5,931,300 | — | — |
| 2024-04-16 | $54.69 | $60.16 | 6,219,000 | — | — |
| 2024-04-15 | $54.11 | $59.52 | 8,889,900 | — | — |
| 2024-04-12 | $55.01 | $60.51 | 5,634,400 | — | — |
| 2024-04-11 | $54.73 | $60.20 | 4,527,700 | — | — |
| 2024-04-10 | $54.81 | $60.29 | 6,271,900 | — | — |
| 2024-04-09 | $55.75 | $61.32 | 3,868,700 | — | — |
| 2024-04-08 | $55.65 | $61.21 | 4,264,900 | — | — |
| 2024-04-05 | $55.90 | $61.49 | 4,847,700 | — | — |
| 2024-04-04 | $55.75 | $61.32 | 5,565,700 | — | — |
| 2024-04-03 | $55.95 | $61.54 | 4,726,000 | — | — |
| 2024-04-02 | $56.90 | $62.59 | 5,987,100 | — | — |
| 2024-04-01 | $57.74 | $63.51 | 5,369,100 | — | — |
| 2024-03-28 | $59.28 | $65.21 | 4,469,600 | — | — |
| 2024-03-27 | $59.20 | $65.12 | 3,495,300 | — | — |
| 2024-03-26 | $59.32 | $65.25 | 2,835,800 | — | — |
| 2024-03-25 | $59.09 | $65.00 | 3,938,400 | — | — |
| 2024-03-22 | $59.50 | $65.45 | 3,034,100 | — | — |
| 2024-03-21 | $59.88 | $65.87 | 3,328,600 | — | — |
| 2024-03-20 | $60.14 | $66.15 | 3,336,100 | — | — |
| 2024-03-19 | $60.54 | $66.59 | 3,342,100 | — | — |
| 2024-03-18 | $60.79 | $66.87 | 3,923,400 | — | — |
| 2024-03-15 | $60.45 | $66.49 | 8,046,500 | — | — |
| 2024-03-14 | $60.30 | $66.33 | 3,927,100 | — | — |
| 2024-03-13 | $60.85 | $66.93 | 5,953,700 | — | — |
| 2024-03-12 | $59.82 | $65.80 | 3,761,300 | — | — |
| 2024-03-11 | $59.16 | $65.08 | 3,307,600 | — | — |
| 2024-03-08 | $59.18 | $65.10 | 4,294,900 | — | — |
| 2024-03-07 | $59.38 | $65.32 | 4,683,300 | — | — |
| 2024-03-06 | $58.31 | $64.14 | 6,487,300 | — | — |
| 2024-03-05 | $57.89 | $63.68 | 5,846,400 | — | — |
| 2024-03-04 | $58.50 | $64.35 | 6,993,100 | — | — |
| 2024-03-01 | $58.79 | $64.67 | 6,401,900 | — | — |
| 2024-02-29 | $59.10 | $65.01 | 11,115,500 | — | — |
| 2024-02-28 | $55.85 | $61.43 | 6,789,500 | — | — |
| 2024-02-27 | $56.11 | $61.72 | 4,200,900 | — | — |
| 2024-02-26 | $55.72 | $61.29 | 4,876,700 | — | — |
| 2024-02-23 | $55.29 | $60.82 | 3,308,000 | — | — |
| 2024-02-22 | $55.11 | $60.62 | 6,579,700 | — | — |
| 2024-02-21 | $55.14 | $60.65 | 5,714,200 | — | — |
| 2024-02-20 | $55.40 | $60.94 | 5,620,400 | — | — |
| 2024-02-16 | $55.02 | $60.52 | 6,077,600 | — | — |
| 2024-02-15 | $56.17 | $61.79 | 5,553,100 | — | — |
| 2024-02-14 | $55.87 | $61.46 | 3,981,900 | — | — |
| 2024-02-13 | $56.16 | $61.78 | 5,970,700 | — | — |
| 2024-02-12 | $55.93 | $61.52 | 3,497,800 | — | — |
| 2024-02-09 | $55.66 | $61.23 | 3,893,900 | — | — |
| 2024-02-08 | $56.49 | $62.14 | 4,253,900 | — | — |
| 2024-02-07 | $56.46 | $62.11 | 4,315,100 | — | — |
| 2024-02-06 | $56.34 | $61.97 | 7,407,000 | — | — |
| 2024-02-05 | $55.12 | $60.63 | 4,768,700 | — | — |
| 2024-02-02 | $55.35 | $60.88 | 5,481,800 | — | — |
| 2024-02-01 | $55.94 | $61.53 | 5,619,500 | — | — |
| 2024-01-31 | $55.02 | $60.52 | 5,908,100 | — | — |
| 2024-01-30 | $55.31 | $60.84 | 4,704,200 | — | — |
| 2024-01-29 | $55.59 | $61.15 | 5,736,000 | — | — |
| 2024-01-26 | $55.44 | $60.98 | 5,273,100 | — | — |
| 2024-01-25 | $55.14 | $60.65 | 5,711,600 | — | — |
| 2024-01-24 | $55.07 | $60.58 | 9,574,700 | — | — |
| 2024-01-23 | $55.57 | $61.13 | 7,050,000 | — | — |
| 2024-01-22 | $56.32 | $61.95 | 4,294,200 | — | — |
| 2024-01-19 | $57.18 | $62.90 | 5,450,200 | — | — |
| 2024-01-18 | $57.25 | $62.97 | 4,800,400 | — | — |
| 2024-01-17 | $57.11 | $62.82 | 8,595,300 | — | — |
| 2024-01-16 | $58.17 | $63.99 | 5,783,100 | — | — |
| 2024-01-12 | $59.05 | $64.95 | 4,024,800 | — | — |
| 2024-01-11 | $58.63 | $64.49 | 4,159,300 | — | — |
| 2024-01-10 | $58.91 | $64.80 | 4,436,100 | — | — |
| 2024-01-09 | $58.74 | $64.61 | 5,042,900 | — | — |
| 2024-01-08 | $57.96 | $63.76 | 5,764,300 | — | — |
| 2024-01-05 | $57.54 | $63.29 | 3,741,700 | — | — |
| 2024-01-04 | $57.71 | $63.48 | 4,984,400 | — | — |
| 2024-01-03 | $57.48 | $63.23 | 6,954,500 | — | — |
| 2024-01-02 | $58.59 | $64.45 | 8,150,000 | — | — |