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 | $30.26 | $110.11 | 1,395,900 | — | — |
| 2024-12-30 | $29.60 | $107.71 | 1,505,200 | — | — |
| 2024-12-27 | $28.66 | $104.29 | 979,400 | — | — |
| 2024-12-26 | $28.67 | $104.32 | 939,400 | — | — |
| 2024-12-24 | $28.74 | $104.58 | 618,600 | — | — |
| 2024-12-23 | $28.59 | $104.03 | 1,710,200 | — | — |
| 2024-12-20 | $28.23 | $102.72 | 4,456,900 | — | — |
| 2024-12-19 | $28.14 | $102.39 | 1,871,900 | — | — |
| 2024-12-18 | $28.51 | $103.74 | 2,991,100 | — | — |
| 2024-12-17 | $29.28 | $106.54 | 1,705,900 | — | — |
| 2024-12-16 | $29.57 | $107.60 | 1,549,000 | — | — |
| 2024-12-13 | $30.29 | $110.22 | 970,300 | — | — |
| 2024-12-12 | $30.47 | $110.87 | 1,578,500 | — | — |
| 2024-12-11 | $30.71 | $111.75 | 2,143,200 | — | — |
| 2024-12-10 | $30.27 | $110.14 | 2,048,300 | — | — |
| 2024-12-09 | $30.54 | $111.13 | 2,453,800 | — | — |
| 2024-12-06 | $29.98 | $109.09 | 2,089,100 | — | — |
| 2024-12-05 | $31.62 | $115.06 | 1,501,900 | — | — |
| 2024-12-04 | $31.49 | $114.58 | 2,045,100 | — | — |
| 2024-12-03 | $32.32 | $117.60 | 1,078,300 | — | — |
| 2024-12-02 | $32.36 | $117.75 | 1,285,400 | — | — |
| 2024-11-29 | $32.47 | $118.15 | 726,500 | — | — |
| 2024-11-27 | $32.53 | $118.37 | 896,500 | — | — |
| 2024-11-26 | $32.43 | $118.00 | 1,528,400 | — | — |
| 2024-11-25 | $33.12 | $120.51 | 2,155,800 | — | — |
| 2024-11-22 | $33.40 | $121.53 | 1,153,200 | — | — |
| 2024-11-21 | $33.15 | $120.62 | 1,572,900 | — | — |
| 2024-11-20 | $32.98 | $120.01 | 1,120,800 | — | — |
| 2024-11-19 | $32.51 | $118.29 | 1,330,200 | — | — |
| 2024-11-18 | $32.98 | $120.01 | 1,541,700 | — | — |
| 2024-11-15 | $32.50 | $117.17 | 1,243,000 | — | — |
| 2024-11-14 | $33.33 | $120.16 | 1,792,200 | — | — |
| 2024-11-13 | $32.45 | $116.99 | 1,347,300 | — | — |
| 2024-11-12 | $32.31 | $116.48 | 1,472,800 | — | — |
| 2024-11-11 | $33.54 | $120.92 | 1,968,300 | — | — |
| 2024-11-08 | $33.61 | $121.17 | 2,560,400 | — | — |
| 2024-11-07 | $33.04 | $119.11 | 2,201,600 | — | — |
| 2024-11-06 | $32.84 | $118.39 | 2,930,900 | — | — |
| 2024-11-05 | $31.30 | $112.84 | 1,284,100 | — | — |
| 2024-11-04 | $31.60 | $113.92 | 1,421,700 | — | — |
| 2024-11-01 | $31.11 | $112.16 | 1,065,900 | — | — |
| 2024-10-31 | $31.48 | $113.49 | 1,138,500 | — | — |
| 2024-10-30 | $31.45 | $113.38 | 823,200 | — | — |
| 2024-10-29 | $31.23 | $112.59 | 1,094,600 | — | — |
| 2024-10-28 | $31.86 | $114.86 | 1,225,800 | — | — |
| 2024-10-25 | $32.78 | $118.18 | 1,156,300 | — | — |
| 2024-10-24 | $32.41 | $116.84 | 1,266,600 | — | — |
| 2024-10-23 | $32.59 | $117.49 | 964,400 | — | — |
| 2024-10-22 | $33.21 | $119.73 | 1,270,800 | — | — |
| 2024-10-21 | $33.10 | $119.33 | 2,031,800 | — | — |
| 2024-10-18 | $33.03 | $119.08 | 1,242,400 | — | — |
| 2024-10-17 | $33.14 | $119.47 | 1,297,500 | — | — |
| 2024-10-16 | $32.76 | $118.10 | 1,705,200 | — | — |
| 2024-10-15 | $33.27 | $119.94 | 1,668,400 | — | — |
| 2024-10-14 | $35.49 | $127.95 | 1,022,100 | — | — |
| 2024-10-11 | $35.91 | $129.46 | 2,028,100 | — | — |
| 2024-10-10 | $35.51 | $128.02 | 1,829,100 | — | — |
| 2024-10-09 | $35.03 | $126.29 | 1,469,400 | — | — |
| 2024-10-08 | $34.78 | $125.39 | 1,636,600 | — | — |
| 2024-10-07 | $36.09 | $130.11 | 1,224,400 | — | — |
| 2024-10-04 | $36.05 | $129.97 | 1,271,000 | — | — |
| 2024-10-03 | $35.61 | $128.38 | 2,382,900 | — | — |
| 2024-10-02 | $34.63 | $124.85 | 2,216,800 | — | — |
| 2024-10-01 | $34.51 | $124.41 | 1,959,800 | — | — |
| 2024-09-30 | $33.74 | $121.64 | 1,384,600 | — | — |
| 2024-09-27 | $33.73 | $121.60 | 1,777,300 | — | — |
| 2024-09-26 | $32.79 | $118.21 | 2,761,000 | — | — |
| 2024-09-25 | $34.41 | $124.05 | 1,088,600 | — | — |
| 2024-09-24 | $35.64 | $128.49 | 1,125,900 | — | — |
| 2024-09-23 | $35.82 | $129.14 | 1,743,900 | — | — |
| 2024-09-20 | $35.62 | $128.41 | 3,485,100 | — | — |
| 2024-09-19 | $36.02 | $129.86 | 2,086,300 | — | — |
| 2024-09-18 | $35.30 | $127.26 | 2,354,300 | — | — |
| 2024-09-17 | $35.36 | $127.48 | 1,289,600 | — | — |
| 2024-09-16 | $34.34 | $123.80 | 1,979,900 | — | — |
| 2024-09-13 | $34.17 | $123.19 | 2,104,200 | — | — |
| 2024-09-12 | $33.91 | $122.25 | 3,016,800 | — | — |
| 2024-09-11 | $34.04 | $122.72 | 2,487,600 | — | — |
| 2024-09-10 | $33.97 | $122.47 | 2,796,700 | — | — |
| 2024-09-09 | $34.53 | $124.49 | 2,672,700 | — | — |
| 2024-09-06 | $34.58 | $124.67 | 2,382,900 | — | — |
| 2024-09-05 | $35.19 | $126.86 | 2,035,000 | — | — |
| 2024-09-04 | $35.37 | $127.51 | 2,447,100 | — | — |
| 2024-09-03 | $35.67 | $128.60 | 1,678,800 | — | — |
| 2024-08-30 | $37.28 | $134.40 | 1,058,400 | — | — |
| 2024-08-29 | $37.83 | $136.38 | 967,300 | — | — |
| 2024-08-28 | $37.33 | $134.58 | 937,400 | — | — |
| 2024-08-27 | $37.89 | $136.60 | 1,256,100 | — | — |
| 2024-08-26 | $38.67 | $139.41 | 1,410,300 | — | — |
| 2024-08-23 | $38.26 | $137.93 | 2,222,200 | — | — |
| 2024-08-22 | $37.34 | $134.62 | 1,741,600 | — | — |
| 2024-08-21 | $36.89 | $132.99 | 1,441,900 | — | — |
| 2024-08-20 | $36.80 | $132.67 | 1,311,300 | — | — |
| 2024-08-19 | $37.93 | $136.74 | 1,496,400 | — | — |
| 2024-08-16 | $37.43 | $133.86 | 1,785,800 | — | — |
| 2024-08-15 | $37.57 | $134.36 | 2,810,900 | — | — |
| 2024-08-14 | $36.75 | $131.43 | 3,279,900 | — | — |
| 2024-08-13 | $36.99 | $132.29 | 979,300 | — | — |
| 2024-08-12 | $37.52 | $134.18 | 1,325,600 | — | — |
| 2024-08-09 | $36.98 | $132.25 | 1,613,200 | — | — |
| 2024-08-08 | $37.04 | $132.46 | 3,313,000 | — | — |
| 2024-08-07 | $36.71 | $131.28 | 2,042,000 | — | — |
| 2024-08-06 | $36.20 | $129.46 | 1,340,100 | — | — |
| 2024-08-05 | $36.64 | $131.03 | 3,221,100 | — | — |
| 2024-08-02 | $37.52 | $134.18 | 1,919,700 | — | — |
| 2024-08-01 | $39.77 | $142.23 | 1,516,900 | — | — |
| 2024-07-31 | $41.38 | $147.98 | 1,674,900 | — | — |
| 2024-07-30 | $40.51 | $144.87 | 1,345,300 | — | — |
| 2024-07-29 | $40.07 | $143.30 | 1,272,100 | — | — |
| 2024-07-26 | $40.26 | $143.98 | 927,700 | — | — |
| 2024-07-25 | $40.19 | $143.73 | 1,572,800 | — | — |
| 2024-07-24 | $39.79 | $142.30 | 1,238,200 | — | — |
| 2024-07-23 | $40.36 | $144.34 | 1,152,200 | — | — |
| 2024-07-22 | $40.83 | $146.02 | 806,400 | — | — |
| 2024-07-19 | $41.66 | $148.99 | 1,022,900 | — | — |
| 2024-07-18 | $41.98 | $150.13 | 1,292,300 | — | — |
| 2024-07-17 | $42.07 | $150.45 | 1,895,100 | — | — |
| 2024-07-16 | $41.88 | $149.77 | 1,748,100 | — | — |
| 2024-07-15 | $42.32 | $151.35 | 1,325,900 | — | — |
| 2024-07-12 | $41.38 | $147.98 | 802,900 | — | — |
| 2024-07-11 | $41.27 | $147.59 | 1,024,400 | — | — |
| 2024-07-10 | $40.29 | $144.09 | 569,700 | — | — |
| 2024-07-09 | $39.79 | $142.30 | 926,700 | — | — |
| 2024-07-08 | $40.23 | $143.87 | 1,023,800 | — | — |
| 2024-07-05 | $40.13 | $143.51 | 904,300 | — | — |
| 2024-07-03 | $41.24 | $147.48 | 486,000 | — | — |
| 2024-07-02 | $41.05 | $146.80 | 1,333,800 | — | — |
| 2024-07-01 | $41.07 | $146.88 | 1,114,800 | — | — |
| 2024-06-28 | $41.24 | $147.48 | 2,903,400 | — | — |
| 2024-06-27 | $41.18 | $147.27 | 1,133,300 | — | — |
| 2024-06-26 | $40.96 | $146.48 | 1,768,000 | — | — |
| 2024-06-25 | $40.97 | $146.52 | 1,079,400 | — | — |
| 2024-06-24 | $41.09 | $146.95 | 1,416,200 | — | — |
| 2024-06-21 | $39.51 | $141.30 | 2,215,400 | — | — |
| 2024-06-20 | $39.71 | $142.01 | 1,593,700 | — | — |
| 2024-06-18 | $38.85 | $138.94 | 1,603,200 | — | — |
| 2024-06-17 | $38.72 | $138.47 | 1,463,000 | — | — |
| 2024-06-14 | $38.30 | $136.97 | 1,398,400 | — | — |
| 2024-06-13 | $38.95 | $139.29 | 1,809,300 | — | — |
| 2024-06-12 | $40.34 | $144.27 | 1,694,300 | — | — |
| 2024-06-11 | $40.65 | $145.37 | 1,010,300 | — | — |
| 2024-06-10 | $40.44 | $144.62 | 1,441,600 | — | — |
| 2024-06-07 | $39.67 | $141.87 | 1,109,700 | — | — |
| 2024-06-06 | $40.02 | $143.12 | 974,800 | — | — |
| 2024-06-05 | $39.84 | $142.48 | 1,257,500 | — | — |
| 2024-06-04 | $39.98 | $142.98 | 1,386,400 | — | — |
| 2024-06-03 | $40.66 | $145.41 | 1,515,100 | — | — |
| 2024-05-31 | $42.79 | $153.03 | 1,899,600 | — | — |
| 2024-05-30 | $41.89 | $149.81 | 1,338,300 | — | — |
| 2024-05-29 | $41.81 | $149.52 | 1,478,200 | — | — |
| 2024-05-28 | $42.43 | $151.74 | 1,487,300 | — | — |
| 2024-05-24 | $41.99 | $150.17 | 1,227,300 | — | — |
| 2024-05-23 | $41.86 | $149.70 | 1,525,900 | — | — |
| 2024-05-22 | $42.31 | $151.31 | 2,330,600 | — | — |
| 2024-05-21 | $43.01 | $153.81 | 1,468,700 | — | — |
| 2024-05-20 | $42.80 | $153.06 | 1,067,900 | — | — |
| 2024-05-17 | $43.08 | $154.06 | 1,212,100 | — | — |
| 2024-05-16 | $43.21 | $153.46 | 1,119,800 | — | — |
| 2024-05-15 | $43.88 | $155.84 | 1,216,500 | — | — |
| 2024-05-14 | $43.93 | $156.01 | 986,600 | — | — |
| 2024-05-13 | $43.91 | $155.94 | 1,191,000 | — | — |
| 2024-05-10 | $44.24 | $157.11 | 1,098,800 | — | — |
| 2024-05-09 | $44.95 | $159.64 | 1,111,800 | — | — |
| 2024-05-08 | $44.60 | $158.39 | 1,004,800 | — | — |
| 2024-05-07 | $44.74 | $158.89 | 1,427,600 | — | — |
| 2024-05-06 | $44.48 | $157.97 | 1,391,600 | — | — |
| 2024-05-03 | $44.15 | $156.79 | 1,692,700 | — | — |
| 2024-05-02 | $44.22 | $157.04 | 1,901,700 | — | — |
| 2024-05-01 | $44.18 | $156.90 | 1,688,600 | — | — |
| 2024-04-30 | $44.64 | $158.53 | 1,577,400 | — | — |
| 2024-04-29 | $46.83 | $166.31 | 1,337,500 | — | — |
| 2024-04-26 | $46.44 | $164.93 | 924,400 | — | — |
| 2024-04-25 | $46.43 | $164.89 | 1,363,600 | — | — |
| 2024-04-24 | $46.22 | $164.15 | 986,500 | — | — |
| 2024-04-23 | $46.16 | $163.93 | 1,404,600 | — | — |
| 2024-04-22 | $46.05 | $163.54 | 1,118,900 | — | — |
| 2024-04-19 | $45.99 | $163.33 | 1,307,300 | — | — |
| 2024-04-18 | $45.19 | $160.49 | 1,273,300 | — | — |
| 2024-04-17 | $45.28 | $160.81 | 1,165,000 | — | — |
| 2024-04-16 | $45.95 | $163.19 | 998,900 | — | — |
| 2024-04-15 | $46.51 | $165.18 | 1,230,900 | — | — |
| 2024-04-12 | $47.04 | $167.06 | 1,261,900 | — | — |
| 2024-04-11 | $47.70 | $169.40 | 1,195,900 | — | — |
| 2024-04-10 | $48.11 | $170.86 | 1,593,700 | — | — |
| 2024-04-09 | $47.92 | $170.18 | 1,329,600 | — | — |
| 2024-04-08 | $48.18 | $171.11 | 1,019,100 | — | — |
| 2024-04-05 | $48.97 | $173.91 | 1,234,700 | — | — |
| 2024-04-04 | $48.42 | $171.96 | 1,377,900 | — | — |
| 2024-04-03 | $48.37 | $171.78 | 1,946,100 | — | — |
| 2024-04-02 | $46.94 | $166.70 | 1,281,300 | — | — |
| 2024-04-01 | $46.43 | $164.89 | 1,472,300 | — | — |
| 2024-03-28 | $45.70 | $162.30 | 1,861,500 | — | — |
| 2024-03-27 | $45.11 | $160.20 | 1,161,500 | — | — |
| 2024-03-26 | $44.75 | $158.93 | 1,250,800 | — | — |
| 2024-03-25 | $45.28 | $160.81 | 1,266,100 | — | — |
| 2024-03-22 | $44.30 | $157.33 | 1,013,400 | — | — |
| 2024-03-21 | $44.74 | $158.89 | 2,360,000 | — | — |
| 2024-03-20 | $44.70 | $158.75 | 1,530,200 | — | — |
| 2024-03-19 | $44.78 | $159.03 | 1,449,900 | — | — |
| 2024-03-18 | $43.62 | $154.91 | 2,141,300 | — | — |
| 2024-03-15 | $43.38 | $154.06 | 3,158,000 | — | — |
| 2024-03-14 | $43.40 | $154.13 | 1,770,800 | — | — |
| 2024-03-13 | $43.30 | $153.78 | 3,234,200 | — | — |
| 2024-03-12 | $42.14 | $149.66 | 2,292,900 | — | — |
| 2024-03-11 | $42.01 | $149.19 | 2,198,900 | — | — |
| 2024-03-08 | $41.12 | $146.03 | 2,392,400 | — | — |
| 2024-03-07 | $40.80 | $144.90 | 3,123,100 | — | — |
| 2024-03-06 | $39.36 | $139.78 | 1,687,200 | — | — |
| 2024-03-05 | $39.15 | $139.04 | 2,294,600 | — | — |
| 2024-03-04 | $38.79 | $137.76 | 2,644,400 | — | — |
| 2024-03-01 | $40.45 | $143.65 | 1,908,200 | — | — |
| 2024-02-29 | $39.67 | $140.88 | 2,030,500 | — | — |
| 2024-02-28 | $39.25 | $139.39 | 1,820,800 | — | — |
| 2024-02-27 | $40.06 | $142.27 | 1,330,100 | — | — |
| 2024-02-26 | $39.73 | $141.10 | 984,600 | — | — |
| 2024-02-23 | $39.39 | $139.89 | 2,121,700 | — | — |
| 2024-02-22 | $39.78 | $141.28 | 1,610,400 | — | — |
| 2024-02-21 | $39.47 | $140.17 | 1,132,000 | — | — |
| 2024-02-20 | $38.57 | $136.98 | 1,279,000 | — | — |
| 2024-02-16 | $39.19 | $139.18 | 1,226,200 | — | — |
| 2024-02-15 | $39.61 | $139.61 | 1,739,400 | — | — |
| 2024-02-14 | $38.04 | $134.07 | 1,438,100 | — | — |
| 2024-02-13 | $38.14 | $134.42 | 1,456,500 | — | — |
| 2024-02-12 | $38.71 | $136.43 | 1,435,900 | — | — |
| 2024-02-09 | $37.89 | $133.54 | 1,169,200 | — | — |
| 2024-02-08 | $38.21 | $134.67 | 1,786,400 | — | — |
| 2024-02-07 | $37.97 | $133.83 | 1,313,500 | — | — |
| 2024-02-06 | $37.96 | $133.79 | 1,236,800 | — | — |
| 2024-02-05 | $37.68 | $132.80 | 1,674,000 | — | — |
| 2024-02-02 | $37.82 | $133.30 | 1,876,000 | — | — |
| 2024-02-01 | $38.55 | $135.87 | 2,541,000 | — | — |
| 2024-01-31 | $38.70 | $136.40 | 2,462,700 | — | — |
| 2024-01-30 | $39.84 | $140.42 | 2,498,500 | — | — |
| 2024-01-29 | $38.98 | $137.39 | 2,686,900 | — | — |
| 2024-01-26 | $38.56 | $135.91 | 2,557,800 | — | — |
| 2024-01-25 | $38.30 | $134.99 | 4,504,300 | — | — |
| 2024-01-24 | $38.41 | $135.38 | 3,165,400 | — | — |
| 2024-01-23 | $37.95 | $133.76 | 1,654,500 | — | — |
| 2024-01-22 | $37.80 | $133.23 | 2,197,500 | — | — |
| 2024-01-19 | $37.76 | $133.09 | 1,928,200 | — | — |
| 2024-01-18 | $38.12 | $134.35 | 2,974,200 | — | — |
| 2024-01-17 | $37.69 | $132.84 | 2,706,300 | — | — |
| 2024-01-16 | $38.16 | $134.50 | 1,960,400 | — | — |
| 2024-01-12 | $39.08 | $137.74 | 2,575,100 | — | — |
| 2024-01-11 | $39.27 | $138.41 | 1,938,700 | — | — |
| 2024-01-10 | $39.70 | $139.92 | 1,680,400 | — | — |
| 2024-01-09 | $40.37 | $142.28 | 1,962,000 | — | — |
| 2024-01-08 | $41.14 | $145.00 | 1,730,500 | — | — |
| 2024-01-05 | $41.39 | $145.88 | 1,983,800 | — | — |
| 2024-01-04 | $41.68 | $146.90 | 2,227,000 | — | — |
| 2024-01-03 | $43.20 | $152.26 | 1,210,900 | — | — |
| 2024-01-02 | $42.76 | $150.71 | 1,907,900 | — | — |