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 | $37.22 | $65.29 | 9,342,600 | — | — |
| 2024-12-30 | $37.00 | $64.90 | 7,507,800 | — | — |
| 2024-12-27 | $37.84 | $66.37 | 5,456,100 | — | — |
| 2024-12-26 | $38.09 | $66.81 | 5,896,400 | — | — |
| 2024-12-24 | $38.31 | $67.20 | 3,549,300 | — | — |
| 2024-12-23 | $38.16 | $66.93 | 8,591,600 | — | — |
| 2024-12-20 | $38.28 | $67.15 | 23,927,000 | — | — |
| 2024-12-19 | $37.02 | $64.94 | 13,794,000 | — | — |
| 2024-12-18 | $37.64 | $66.02 | 16,488,700 | — | — |
| 2024-12-17 | $39.80 | $69.81 | 12,095,800 | — | — |
| 2024-12-16 | $40.08 | $70.30 | 10,069,200 | — | — |
| 2024-12-13 | $40.22 | $70.55 | 11,263,900 | — | — |
| 2024-12-12 | $41.56 | $72.90 | 7,387,200 | — | — |
| 2024-12-11 | $42.28 | $74.16 | 8,464,900 | — | — |
| 2024-12-10 | $41.49 | $72.78 | 7,751,900 | — | — |
| 2024-12-09 | $41.73 | $73.20 | 10,749,000 | — | — |
| 2024-12-06 | $41.11 | $72.11 | 7,751,100 | — | — |
| 2024-12-05 | $41.07 | $72.04 | 10,966,900 | — | — |
| 2024-12-04 | $41.41 | $72.64 | 9,668,200 | — | — |
| 2024-12-03 | $41.57 | $72.92 | 8,717,000 | — | — |
| 2024-12-02 | $40.91 | $71.76 | 12,596,900 | — | — |
| 2024-11-29 | $41.94 | $73.57 | 6,192,900 | — | — |
| 2024-11-27 | $42.04 | $73.74 | 7,045,300 | — | — |
| 2024-11-26 | $42.25 | $73.67 | 6,383,700 | — | — |
| 2024-11-25 | $42.46 | $74.04 | 19,080,300 | — | — |
| 2024-11-22 | $43.38 | $75.64 | 8,038,500 | — | — |
| 2024-11-21 | $43.32 | $75.54 | 8,421,100 | — | — |
| 2024-11-20 | $42.99 | $74.96 | 7,880,500 | — | — |
| 2024-11-19 | $43.18 | $75.29 | 10,940,300 | — | — |
| 2024-11-18 | $42.36 | $73.86 | 10,010,000 | — | — |
| 2024-11-15 | $40.93 | $71.37 | 11,733,600 | — | — |
| 2024-11-14 | $40.68 | $70.93 | 16,490,700 | — | — |
| 2024-11-13 | $41.23 | $71.89 | 16,105,500 | — | — |
| 2024-11-12 | $41.58 | $72.50 | 15,063,900 | — | — |
| 2024-11-11 | $42.33 | $73.81 | 16,841,600 | — | — |
| 2024-11-08 | $45.04 | $78.54 | 10,453,600 | — | — |
| 2024-11-07 | $45.16 | $78.74 | 11,728,400 | — | — |
| 2024-11-06 | $44.48 | $77.56 | 18,603,900 | — | — |
| 2024-11-05 | $46.00 | $80.21 | 6,799,500 | — | — |
| 2024-11-04 | $45.76 | $79.79 | 8,656,200 | — | — |
| 2024-11-01 | $45.26 | $78.92 | 11,049,000 | — | — |
| 2024-10-31 | $45.44 | $79.23 | 13,809,400 | — | — |
| 2024-10-30 | $46.94 | $81.85 | 11,956,500 | — | — |
| 2024-10-29 | $47.80 | $83.35 | 12,909,000 | — | — |
| 2024-10-28 | $48.36 | $84.32 | 14,753,800 | — | — |
| 2024-10-25 | $48.42 | $84.43 | 28,269,600 | — | — |
| 2024-10-24 | $49.25 | $85.88 | 37,243,900 | — | — |
| 2024-10-23 | $57.74 | $100.68 | 10,784,700 | — | — |
| 2024-10-22 | $58.68 | $102.32 | 7,384,600 | — | — |
| 2024-10-21 | $57.57 | $100.38 | 8,259,800 | — | — |
| 2024-10-18 | $57.62 | $100.47 | 7,849,300 | — | — |
| 2024-10-17 | $56.50 | $98.52 | 5,024,200 | — | — |
| 2024-10-16 | $56.27 | $98.12 | 7,339,100 | — | — |
| 2024-10-15 | $55.68 | $97.09 | 6,538,300 | — | — |
| 2024-10-14 | $54.82 | $95.59 | 4,992,300 | — | — |
| 2024-10-11 | $54.30 | $94.68 | 7,422,900 | — | — |
| 2024-10-10 | $53.40 | $93.11 | 6,426,900 | — | — |
| 2024-10-09 | $52.73 | $91.94 | 5,869,400 | — | — |
| 2024-10-08 | $52.74 | $91.96 | 7,166,800 | — | — |
| 2024-10-07 | $52.98 | $92.38 | 4,863,600 | — | — |
| 2024-10-04 | $53.34 | $93.01 | 6,112,900 | — | — |
| 2024-10-03 | $53.20 | $92.76 | 5,583,800 | — | — |
| 2024-10-02 | $54.00 | $94.16 | 6,744,000 | — | — |
| 2024-10-01 | $54.14 | $94.40 | 9,621,900 | — | — |
| 2024-09-30 | $53.45 | $93.20 | 12,502,700 | — | — |
| 2024-09-27 | $53.90 | $93.98 | 9,715,100 | — | — |
| 2024-09-26 | $55.53 | $96.83 | 9,821,700 | — | — |
| 2024-09-25 | $55.26 | $96.36 | 8,820,700 | — | — |
| 2024-09-24 | $55.85 | $97.38 | 9,532,600 | — | — |
| 2024-09-23 | $54.48 | $95.00 | 8,437,400 | — | — |
| 2024-09-20 | $54.47 | $94.98 | 18,948,100 | — | — |
| 2024-09-19 | $53.52 | $93.32 | 10,415,800 | — | — |
| 2024-09-18 | $53.06 | $92.52 | 9,043,000 | — | — |
| 2024-09-17 | $53.11 | $92.61 | 6,182,800 | — | — |
| 2024-09-16 | $53.13 | $92.64 | 6,264,300 | — | — |
| 2024-09-13 | $53.71 | $93.65 | 7,330,100 | — | — |
| 2024-09-12 | $52.88 | $92.21 | 10,198,400 | — | — |
| 2024-09-11 | $50.74 | $88.47 | 5,944,000 | — | — |
| 2024-09-10 | $51.30 | $89.45 | 5,547,600 | — | — |
| 2024-09-09 | $50.72 | $88.44 | 4,563,600 | — | — |
| 2024-09-06 | $50.34 | $87.78 | 6,476,500 | — | — |
| 2024-09-05 | $51.93 | $90.55 | 5,913,400 | — | — |
| 2024-09-04 | $51.61 | $89.56 | 7,461,900 | — | — |
| 2024-09-03 | $52.27 | $90.70 | 8,026,000 | — | — |
| 2024-08-30 | $53.39 | $92.64 | 8,672,500 | — | — |
| 2024-08-29 | $53.18 | $92.28 | 6,720,500 | — | — |
| 2024-08-28 | $51.83 | $89.94 | 5,077,600 | — | — |
| 2024-08-27 | $52.70 | $91.45 | 5,115,300 | — | — |
| 2024-08-26 | $52.26 | $90.68 | 5,278,000 | — | — |
| 2024-08-23 | $52.04 | $90.30 | 4,569,300 | — | — |
| 2024-08-22 | $51.41 | $89.21 | 5,349,300 | — | — |
| 2024-08-21 | $51.87 | $90.01 | 5,117,300 | — | — |
| 2024-08-20 | $51.45 | $89.28 | 6,338,600 | — | — |
| 2024-08-19 | $51.19 | $88.83 | 6,410,000 | — | — |
| 2024-08-16 | $50.21 | $87.13 | 8,496,900 | — | — |
| 2024-08-15 | $49.31 | $85.56 | 5,118,900 | — | — |
| 2024-08-14 | $49.14 | $85.27 | 6,167,900 | — | — |
| 2024-08-13 | $49.02 | $85.06 | 5,218,800 | — | — |
| 2024-08-12 | $48.79 | $84.66 | 6,069,200 | — | — |
| 2024-08-09 | $47.71 | $82.79 | 3,632,000 | — | — |
| 2024-08-08 | $47.71 | $82.79 | 5,991,800 | — | — |
| 2024-08-07 | $46.40 | $80.51 | 5,663,600 | — | — |
| 2024-08-06 | $47.60 | $82.60 | 8,758,700 | — | — |
| 2024-08-05 | $47.03 | $81.61 | 11,508,600 | — | — |
| 2024-08-02 | $48.51 | $84.18 | 11,810,500 | — | — |
| 2024-08-01 | $49.55 | $85.98 | 9,913,200 | — | — |
| 2024-07-31 | $49.07 | $85.15 | 10,786,000 | — | — |
| 2024-07-30 | $47.41 | $82.27 | 5,645,700 | — | — |
| 2024-07-29 | $47.28 | $82.04 | 8,177,100 | — | — |
| 2024-07-26 | $46.73 | $81.09 | 8,371,500 | — | — |
| 2024-07-25 | $45.70 | $79.30 | 12,536,300 | — | — |
| 2024-07-24 | $47.70 | $82.77 | 11,682,600 | — | — |
| 2024-07-23 | $47.07 | $81.68 | 5,870,000 | — | — |
| 2024-07-22 | $47.29 | $82.06 | 5,091,600 | — | — |
| 2024-07-19 | $47.00 | $81.56 | 6,268,700 | — | — |
| 2024-07-18 | $47.51 | $82.44 | 7,263,500 | — | — |
| 2024-07-17 | $48.27 | $83.76 | 8,195,900 | — | — |
| 2024-07-16 | $48.32 | $83.85 | 8,036,200 | — | — |
| 2024-07-15 | $47.35 | $82.16 | 5,720,800 | — | — |
| 2024-07-12 | $47.51 | $82.44 | 7,345,100 | — | — |
| 2024-07-11 | $47.17 | $81.85 | 11,445,200 | — | — |
| 2024-07-10 | $45.46 | $78.88 | 8,403,000 | — | — |
| 2024-07-09 | $43.89 | $76.16 | 4,859,200 | — | — |
| 2024-07-08 | $44.13 | $76.58 | 6,158,400 | — | — |
| 2024-07-05 | $44.51 | $77.24 | 10,350,200 | — | — |
| 2024-07-03 | $43.45 | $75.40 | 5,732,500 | — | — |
| 2024-07-02 | $41.71 | $72.38 | 6,301,100 | — | — |
| 2024-07-01 | $41.65 | $72.27 | 4,457,300 | — | — |
| 2024-06-28 | $41.87 | $72.65 | 10,265,500 | — | — |
| 2024-06-27 | $41.84 | $72.60 | 5,648,700 | — | — |
| 2024-06-26 | $41.45 | $71.93 | 6,484,800 | — | — |
| 2024-06-25 | $41.90 | $72.71 | 6,248,600 | — | — |
| 2024-06-24 | $42.60 | $73.92 | 7,214,800 | — | — |
| 2024-06-21 | $42.26 | $73.33 | 16,636,300 | — | — |
| 2024-06-20 | $42.81 | $74.29 | 8,881,100 | — | — |
| 2024-06-18 | $41.79 | $72.52 | 7,185,200 | — | — |
| 2024-06-17 | $40.91 | $70.99 | 6,201,400 | — | — |
| 2024-06-14 | $40.82 | $70.83 | 5,505,300 | — | — |
| 2024-06-13 | $40.56 | $70.38 | 5,239,600 | — | — |
| 2024-06-12 | $40.99 | $71.13 | 5,347,600 | — | — |
| 2024-06-11 | $40.65 | $70.54 | 7,277,200 | — | — |
| 2024-06-10 | $41.30 | $71.67 | 6,292,900 | — | — |
| 2024-06-07 | $40.36 | $70.03 | 9,087,900 | — | — |
| 2024-06-06 | $42.50 | $73.75 | 9,956,300 | — | — |
| 2024-06-05 | $41.10 | $71.32 | 6,110,800 | — | — |
| 2024-06-04 | $40.53 | $70.33 | 9,173,500 | — | — |
| 2024-06-03 | $41.89 | $72.25 | 7,828,900 | — | — |
| 2024-05-31 | $41.94 | $72.34 | 14,031,100 | — | — |
| 2024-05-30 | $41.89 | $72.25 | 5,864,900 | — | — |
| 2024-05-29 | $41.64 | $71.82 | 8,477,700 | — | — |
| 2024-05-28 | $42.40 | $73.13 | 7,505,200 | — | — |
| 2024-05-24 | $41.98 | $72.41 | 6,232,400 | — | — |
| 2024-05-23 | $41.23 | $71.12 | 9,367,000 | — | — |
| 2024-05-22 | $42.39 | $73.12 | 9,619,600 | — | — |
| 2024-05-21 | $44.04 | $75.96 | 6,702,600 | — | — |
| 2024-05-20 | $44.44 | $76.65 | 8,365,500 | — | — |
| 2024-05-17 | $43.74 | $75.45 | 10,168,800 | — | — |
| 2024-05-16 | $42.84 | $73.89 | 7,712,600 | — | — |
| 2024-05-15 | $43.19 | $74.50 | 7,710,100 | — | — |
| 2024-05-14 | $42.57 | $73.43 | 7,143,500 | — | — |
| 2024-05-13 | $42.46 | $73.24 | 6,133,200 | — | — |
| 2024-05-10 | $42.49 | $73.29 | 7,961,200 | — | — |
| 2024-05-09 | $42.84 | $73.89 | 9,894,000 | — | — |
| 2024-05-08 | $41.54 | $71.65 | 7,845,400 | — | — |
| 2024-05-07 | $41.44 | $71.48 | 7,500,600 | — | — |
| 2024-05-06 | $41.39 | $71.39 | 7,717,700 | — | — |
| 2024-05-03 | $40.66 | $70.13 | 7,306,300 | — | — |
| 2024-05-02 | $41.05 | $70.81 | 8,164,500 | — | — |
| 2024-05-01 | $40.58 | $70.00 | 12,105,900 | — | — |
| 2024-04-30 | $40.64 | $70.10 | 13,547,700 | — | — |
| 2024-04-29 | $42.26 | $72.89 | 12,316,500 | — | — |
| 2024-04-26 | $42.73 | $73.70 | 14,689,200 | — | — |
| 2024-04-25 | $43.41 | $74.88 | 36,611,600 | — | — |
| 2024-04-24 | $38.60 | $66.58 | 11,977,200 | — | — |
| 2024-04-23 | $37.71 | $65.05 | 12,186,900 | — | — |
| 2024-04-22 | $37.46 | $64.61 | 14,173,400 | — | — |
| 2024-04-19 | $39.02 | $67.30 | 10,439,100 | — | — |
| 2024-04-18 | $38.55 | $66.49 | 6,426,700 | — | — |
| 2024-04-17 | $38.56 | $66.51 | 10,811,300 | — | — |
| 2024-04-16 | $38.11 | $65.73 | 11,832,700 | — | — |
| 2024-04-15 | $38.44 | $66.30 | 11,524,300 | — | — |
| 2024-04-12 | $38.64 | $66.65 | 24,342,100 | — | — |
| 2024-04-11 | $39.07 | $67.39 | 11,538,200 | — | — |
| 2024-04-10 | $39.06 | $67.37 | 12,584,300 | — | — |
| 2024-04-09 | $39.67 | $68.43 | 14,870,800 | — | — |
| 2024-04-08 | $39.40 | $67.96 | 16,286,200 | — | — |
| 2024-04-05 | $39.65 | $68.39 | 21,094,200 | — | — |
| 2024-04-04 | $37.72 | $65.06 | 16,421,300 | — | — |
| 2024-04-03 | $37.23 | $64.22 | 15,548,100 | — | — |
| 2024-04-02 | $36.79 | $63.46 | 15,006,800 | — | — |
| 2024-04-01 | $36.43 | $62.84 | 12,495,800 | — | — |
| 2024-03-28 | $35.84 | $61.82 | 14,877,900 | — | — |
| 2024-03-27 | $35.25 | $60.80 | 10,667,000 | — | — |
| 2024-03-26 | $34.00 | $58.65 | 9,555,900 | — | — |
| 2024-03-25 | $33.92 | $58.51 | 9,284,100 | — | — |
| 2024-03-22 | $33.77 | $58.25 | 9,521,400 | — | — |
| 2024-03-21 | $34.53 | $59.56 | 13,157,300 | — | — |
| 2024-03-20 | $34.30 | $59.16 | 11,577,700 | — | — |
| 2024-03-19 | $33.56 | $57.89 | 13,681,800 | — | — |
| 2024-03-18 | $34.42 | $59.37 | 14,967,400 | — | — |
| 2024-03-15 | $33.88 | $58.44 | 53,029,600 | — | — |
| 2024-03-14 | $34.21 | $59.01 | 18,926,700 | — | — |
| 2024-03-13 | $34.37 | $59.28 | 15,764,600 | — | — |
| 2024-03-12 | $33.88 | $58.44 | 14,192,200 | — | — |
| 2024-03-11 | $35.24 | $60.78 | 20,370,400 | — | — |
| 2024-03-08 | $33.91 | $58.49 | 13,746,200 | — | — |
| 2024-03-07 | $33.89 | $58.46 | 10,845,300 | — | — |
| 2024-03-06 | $33.62 | $57.99 | 13,627,000 | — | — |
| 2024-03-05 | $33.34 | $57.51 | 16,332,900 | — | — |
| 2024-03-04 | $33.48 | $57.75 | 28,767,800 | — | — |
| 2024-03-01 | $31.94 | $54.66 | 17,018,700 | — | — |
| 2024-02-29 | $31.25 | $53.48 | 18,472,200 | — | — |
| 2024-02-28 | $29.87 | $51.12 | 12,681,600 | — | — |
| 2024-02-27 | $29.86 | $51.10 | 13,232,800 | — | — |
| 2024-02-26 | $30.01 | $51.36 | 23,497,000 | — | — |
| 2024-02-23 | $31.28 | $53.53 | 21,714,400 | — | — |
| 2024-02-22 | $30.89 | $52.86 | 30,588,400 | — | — |
| 2024-02-21 | $33.43 | $57.21 | 13,376,400 | — | — |
| 2024-02-20 | $33.19 | $56.80 | 9,491,000 | — | — |
| 2024-02-16 | $33.43 | $57.21 | 9,469,100 | — | — |
| 2024-02-15 | $33.08 | $56.61 | 11,095,200 | — | — |
| 2024-02-14 | $32.12 | $54.97 | 9,943,400 | — | — |
| 2024-02-13 | $32.04 | $54.83 | 14,169,900 | — | — |
| 2024-02-12 | $33.56 | $57.43 | 9,856,400 | — | — |
| 2024-02-09 | $32.79 | $56.12 | 10,676,900 | — | — |
| 2024-02-08 | $33.34 | $57.06 | 8,156,100 | — | — |
| 2024-02-07 | $33.65 | $57.59 | 8,250,000 | — | — |
| 2024-02-06 | $33.66 | $57.60 | 9,501,600 | — | — |
| 2024-02-05 | $33.36 | $57.09 | 12,077,100 | — | — |
| 2024-02-02 | $34.41 | $58.89 | 17,116,100 | — | — |
| 2024-02-01 | $35.61 | $60.94 | 11,872,700 | — | — |
| 2024-01-31 | $34.51 | $59.06 | 12,557,200 | — | — |
| 2024-01-30 | $34.51 | $59.06 | 7,633,200 | — | — |
| 2024-01-29 | $34.65 | $59.30 | 13,098,200 | — | — |
| 2024-01-26 | $34.21 | $58.55 | 9,500,000 | — | — |
| 2024-01-25 | $34.49 | $59.03 | 10,949,000 | — | — |
| 2024-01-24 | $34.44 | $58.94 | 13,515,300 | — | — |
| 2024-01-23 | $35.36 | $60.51 | 7,507,800 | — | — |
| 2024-01-22 | $35.00 | $59.90 | 11,795,400 | — | — |
| 2024-01-19 | $34.58 | $59.18 | 10,724,300 | — | — |
| 2024-01-18 | $34.62 | $59.25 | 10,762,700 | — | — |
| 2024-01-17 | $34.73 | $59.44 | 16,109,300 | — | — |
| 2024-01-16 | $36.01 | $61.63 | 11,303,300 | — | — |
| 2024-01-12 | $37.64 | $64.42 | 9,096,700 | — | — |
| 2024-01-11 | $37.52 | $64.21 | 8,390,100 | — | — |
| 2024-01-10 | $37.95 | $64.95 | 8,683,300 | — | — |
| 2024-01-09 | $38.68 | $66.20 | 9,638,200 | — | — |
| 2024-01-08 | $40.23 | $68.85 | 6,704,000 | — | — |
| 2024-01-05 | $40.34 | $69.04 | 6,833,600 | — | — |
| 2024-01-04 | $40.12 | $68.66 | 8,469,100 | — | — |
| 2024-01-03 | $40.00 | $68.45 | 10,382,900 | — | — |
| 2024-01-02 | $40.91 | $70.01 | 8,242,900 | — | — |