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 | $39.56 | $179.53 | 159,900 | — | — |
| 2024-12-30 | $39.37 | $178.67 | 134,000 | — | — |
| 2024-12-27 | $39.48 | $179.17 | 160,600 | — | — |
| 2024-12-26 | $39.76 | $180.44 | 186,600 | — | — |
| 2024-12-24 | $39.68 | $180.07 | 84,700 | — | — |
| 2024-12-23 | $39.50 | $179.26 | 180,200 | — | — |
| 2024-12-20 | $39.57 | $179.57 | 949,900 | — | — |
| 2024-12-19 | $39.61 | $179.76 | 277,100 | — | — |
| 2024-12-18 | $39.21 | $177.94 | 368,600 | — | — |
| 2024-12-17 | $41.03 | $186.20 | 207,100 | — | — |
| 2024-12-16 | $41.29 | $187.38 | 185,000 | — | — |
| 2024-12-13 | $41.81 | $189.74 | 228,400 | — | — |
| 2024-12-12 | $41.57 | $188.65 | 154,100 | — | — |
| 2024-12-11 | $41.84 | $189.88 | 198,700 | — | — |
| 2024-12-10 | $41.97 | $190.47 | 159,000 | — | — |
| 2024-12-09 | $41.76 | $189.51 | 184,300 | — | — |
| 2024-12-06 | $41.90 | $190.15 | 141,700 | — | — |
| 2024-12-05 | $42.30 | $191.96 | 133,700 | — | — |
| 2024-12-04 | $42.93 | $194.82 | 134,200 | — | — |
| 2024-12-03 | $42.94 | $194.87 | 161,000 | — | — |
| 2024-12-02 | $43.26 | $196.32 | 261,400 | — | — |
| 2024-11-29 | $43.82 | $198.86 | 106,200 | — | — |
| 2024-11-27 | $43.34 | $196.68 | 234,100 | — | — |
| 2024-11-26 | $43.29 | $196.46 | 166,600 | — | — |
| 2024-11-25 | $43.85 | $199.00 | 326,500 | — | — |
| 2024-11-22 | $43.78 | $198.68 | 201,000 | — | — |
| 2024-11-21 | $43.21 | $196.09 | 229,900 | — | — |
| 2024-11-20 | $42.12 | $191.15 | 163,400 | — | — |
| 2024-11-19 | $41.84 | $189.88 | 174,500 | — | — |
| 2024-11-18 | $41.61 | $188.83 | 213,200 | — | — |
| 2024-11-15 | $41.15 | $186.74 | 211,100 | — | — |
| 2024-11-14 | $40.63 | $184.38 | 292,100 | — | — |
| 2024-11-13 | $41.29 | $187.38 | 237,700 | — | — |
| 2024-11-12 | $41.63 | $188.92 | 272,400 | — | — |
| 2024-11-11 | $41.44 | $188.06 | 188,200 | — | — |
| 2024-11-08 | $40.88 | $185.52 | 236,300 | — | — |
| 2024-11-07 | $40.36 | $183.16 | 190,600 | — | — |
| 2024-11-06 | $40.91 | $185.65 | 426,400 | — | — |
| 2024-11-05 | $39.10 | $177.44 | 168,600 | — | — |
| 2024-11-04 | $38.42 | $174.35 | 255,400 | — | — |
| 2024-11-01 | $38.51 | $174.76 | 197,800 | — | — |
| 2024-10-31 | $38.89 | $176.49 | 186,800 | — | — |
| 2024-10-30 | $40.00 | $179.30 | 161,200 | — | — |
| 2024-10-29 | $40.00 | $179.30 | 241,100 | — | — |
| 2024-10-28 | $40.41 | $181.14 | 133,700 | — | — |
| 2024-10-25 | $39.96 | $179.12 | 228,000 | — | — |
| 2024-10-24 | $40.33 | $180.78 | 203,600 | — | — |
| 2024-10-23 | $40.56 | $181.81 | 263,000 | — | — |
| 2024-10-22 | $40.55 | $181.77 | 257,500 | — | — |
| 2024-10-21 | $40.49 | $181.50 | 221,700 | — | — |
| 2024-10-18 | $40.67 | $182.30 | 138,000 | — | — |
| 2024-10-17 | $40.55 | $181.77 | 193,400 | — | — |
| 2024-10-16 | $41.22 | $184.77 | 251,100 | — | — |
| 2024-10-15 | $40.55 | $181.77 | 202,000 | — | — |
| 2024-10-14 | $40.25 | $180.42 | 145,600 | — | — |
| 2024-10-11 | $39.84 | $178.58 | 148,000 | — | — |
| 2024-10-10 | $39.00 | $174.82 | 217,400 | — | — |
| 2024-10-09 | $39.25 | $175.94 | 308,600 | — | — |
| 2024-10-08 | $38.84 | $174.10 | 229,600 | — | — |
| 2024-10-07 | $38.88 | $174.28 | 226,200 | — | — |
| 2024-10-04 | $39.52 | $177.15 | 541,100 | — | — |
| 2024-10-03 | $39.12 | $175.36 | 150,300 | — | — |
| 2024-10-02 | $39.67 | $177.82 | 159,600 | — | — |
| 2024-10-01 | $40.40 | $181.09 | 176,200 | — | — |
| 2024-09-30 | $40.82 | $182.98 | 249,100 | — | — |
| 2024-09-27 | $40.46 | $181.36 | 285,200 | — | — |
| 2024-09-26 | $40.08 | $179.66 | 214,700 | — | — |
| 2024-09-25 | $40.03 | $179.44 | 358,600 | — | — |
| 2024-09-24 | $40.00 | $179.30 | 211,000 | — | — |
| 2024-09-23 | $39.95 | $179.08 | 171,400 | — | — |
| 2024-09-20 | $39.48 | $176.97 | 775,300 | — | — |
| 2024-09-19 | $40.01 | $179.35 | 219,200 | — | — |
| 2024-09-18 | $40.06 | $179.57 | 206,000 | — | — |
| 2024-09-17 | $40.49 | $181.50 | 347,700 | — | — |
| 2024-09-16 | $40.61 | $182.04 | 300,600 | — | — |
| 2024-09-13 | $40.33 | $180.78 | 213,200 | — | — |
| 2024-09-12 | $39.30 | $176.16 | 187,800 | — | — |
| 2024-09-11 | $39.05 | $175.04 | 291,400 | — | — |
| 2024-09-10 | $39.50 | $177.06 | 144,500 | — | — |
| 2024-09-09 | $38.94 | $174.55 | 229,300 | — | — |
| 2024-09-06 | $39.22 | $175.81 | 266,400 | — | — |
| 2024-09-05 | $40.05 | $179.53 | 254,400 | — | — |
| 2024-09-04 | $39.71 | $178.00 | 157,300 | — | — |
| 2024-09-03 | $39.62 | $177.60 | 269,800 | — | — |
| 2024-08-30 | $40.22 | $180.29 | 205,500 | — | — |
| 2024-08-29 | $40.15 | $179.97 | 148,700 | — | — |
| 2024-08-28 | $40.23 | $180.33 | 501,700 | — | — |
| 2024-08-27 | $40.44 | $181.27 | 241,100 | — | — |
| 2024-08-26 | $40.28 | $180.56 | 176,400 | — | — |
| 2024-08-23 | $40.11 | $179.79 | 202,600 | — | — |
| 2024-08-22 | $39.53 | $177.19 | 157,400 | — | — |
| 2024-08-21 | $39.34 | $176.34 | 179,000 | — | — |
| 2024-08-20 | $39.10 | $175.27 | 182,700 | — | — |
| 2024-08-19 | $38.95 | $174.59 | 163,400 | — | — |
| 2024-08-16 | $38.61 | $173.07 | 243,700 | — | — |
| 2024-08-15 | $38.64 | $173.21 | 239,000 | — | — |
| 2024-08-14 | $37.85 | $169.66 | 146,400 | — | — |
| 2024-08-13 | $37.90 | $169.89 | 189,700 | — | — |
| 2024-08-12 | $37.75 | $169.22 | 241,900 | — | — |
| 2024-08-09 | $38.26 | $171.50 | 255,100 | — | — |
| 2024-08-08 | $38.20 | $171.23 | 287,700 | — | — |
| 2024-08-07 | $37.91 | $169.93 | 357,700 | — | — |
| 2024-08-06 | $38.39 | $172.08 | 286,300 | — | — |
| 2024-08-05 | $38.09 | $170.74 | 354,900 | — | — |
| 2024-08-02 | $38.92 | $174.46 | 423,400 | — | — |
| 2024-08-01 | $40.36 | $180.92 | 303,600 | — | — |
| 2024-07-31 | $39.98 | $179.21 | 267,700 | — | — |
| 2024-07-30 | $40.74 | $180.43 | 255,200 | — | — |
| 2024-07-29 | $40.59 | $179.77 | 252,800 | — | — |
| 2024-07-26 | $40.71 | $180.30 | 151,700 | — | — |
| 2024-07-25 | $40.35 | $178.70 | 233,600 | — | — |
| 2024-07-24 | $40.03 | $177.29 | 401,400 | — | — |
| 2024-07-23 | $39.79 | $176.22 | 200,200 | — | — |
| 2024-07-22 | $39.64 | $175.56 | 183,000 | — | — |
| 2024-07-19 | $39.34 | $174.23 | 229,100 | — | — |
| 2024-07-18 | $39.84 | $176.45 | 205,100 | — | — |
| 2024-07-17 | $40.24 | $178.22 | 216,900 | — | — |
| 2024-07-16 | $39.04 | $172.90 | 220,600 | — | — |
| 2024-07-15 | $37.89 | $167.81 | 215,200 | — | — |
| 2024-07-12 | $37.88 | $167.76 | 190,100 | — | — |
| 2024-07-11 | $37.33 | $165.33 | 308,400 | — | — |
| 2024-07-10 | $36.04 | $159.62 | 207,100 | — | — |
| 2024-07-09 | $35.48 | $157.14 | 337,200 | — | — |
| 2024-07-08 | $35.25 | $156.12 | 168,800 | — | — |
| 2024-07-05 | $35.31 | $156.38 | 147,700 | — | — |
| 2024-07-03 | $35.53 | $157.36 | 109,000 | — | — |
| 2024-07-02 | $35.91 | $159.04 | 162,200 | — | — |
| 2024-07-01 | $35.73 | $158.24 | 343,300 | — | — |
| 2024-06-28 | $36.11 | $159.93 | 632,100 | — | — |
| 2024-06-27 | $35.68 | $158.02 | 160,300 | — | — |
| 2024-06-26 | $35.34 | $156.52 | 320,000 | — | — |
| 2024-06-25 | $35.23 | $156.03 | 231,100 | — | — |
| 2024-06-24 | $35.39 | $156.74 | 265,400 | — | — |
| 2024-06-21 | $34.95 | $154.79 | 550,700 | — | — |
| 2024-06-20 | $35.21 | $155.94 | 299,000 | — | — |
| 2024-06-18 | $35.02 | $155.10 | 295,400 | — | — |
| 2024-06-17 | $35.45 | $157.00 | 182,800 | — | — |
| 2024-06-14 | $35.42 | $156.87 | 268,100 | — | — |
| 2024-06-13 | $35.50 | $157.22 | 278,100 | — | — |
| 2024-06-12 | $35.67 | $157.98 | 256,000 | — | — |
| 2024-06-11 | $35.77 | $158.42 | 191,600 | — | — |
| 2024-06-10 | $35.99 | $159.39 | 192,200 | — | — |
| 2024-06-07 | $36.12 | $159.97 | 167,700 | — | — |
| 2024-06-06 | $36.55 | $161.87 | 152,100 | — | — |
| 2024-06-05 | $36.90 | $163.42 | 177,000 | — | — |
| 2024-06-04 | $37.36 | $165.46 | 144,600 | — | — |
| 2024-06-03 | $37.58 | $166.44 | 203,000 | — | — |
| 2024-05-31 | $37.42 | $165.73 | 346,800 | — | — |
| 2024-05-30 | $36.93 | $163.56 | 328,500 | — | — |
| 2024-05-29 | $35.38 | $156.69 | 225,000 | — | — |
| 2024-05-28 | $35.67 | $157.98 | 332,000 | — | — |
| 2024-05-24 | $36.23 | $160.46 | 245,700 | — | — |
| 2024-05-23 | $36.73 | $162.67 | 188,600 | — | — |
| 2024-05-22 | $37.98 | $168.21 | 176,000 | — | — |
| 2024-05-21 | $38.75 | $171.62 | 146,100 | — | — |
| 2024-05-20 | $38.71 | $171.44 | 231,100 | — | — |
| 2024-05-17 | $38.54 | $170.69 | 229,500 | — | — |
| 2024-05-16 | $38.49 | $170.47 | 182,400 | — | — |
| 2024-05-15 | $38.15 | $168.96 | 182,700 | — | — |
| 2024-05-14 | $37.99 | $168.25 | 374,600 | — | — |
| 2024-05-13 | $38.48 | $170.42 | 196,300 | — | — |
| 2024-05-10 | $38.64 | $171.13 | 209,800 | — | — |
| 2024-05-09 | $38.36 | $169.89 | 210,700 | — | — |
| 2024-05-08 | $38.47 | $170.38 | 327,500 | — | — |
| 2024-05-07 | $38.37 | $169.93 | 243,600 | — | — |
| 2024-05-06 | $37.86 | $167.68 | 334,800 | — | — |
| 2024-05-03 | $38.63 | $171.09 | 242,300 | — | — |
| 2024-05-02 | $38.79 | $171.79 | 251,600 | — | — |
| 2024-05-01 | $38.17 | $169.05 | 350,200 | — | — |
| 2024-04-30 | $38.15 | $168.96 | 201,400 | — | — |
| 2024-04-29 | $38.23 | $169.31 | 168,400 | — | — |
| 2024-04-26 | $38.32 | $167.55 | 307,900 | — | — |
| 2024-04-25 | $38.66 | $169.04 | 210,700 | — | — |
| 2024-04-24 | $38.58 | $168.69 | 344,000 | — | — |
| 2024-04-23 | $38.31 | $167.51 | 257,300 | — | — |
| 2024-04-22 | $38.00 | $166.15 | 231,900 | — | — |
| 2024-04-19 | $37.68 | $164.75 | 327,300 | — | — |
| 2024-04-18 | $36.59 | $159.99 | 187,600 | — | — |
| 2024-04-17 | $35.89 | $156.93 | 267,600 | — | — |
| 2024-04-16 | $35.51 | $155.27 | 244,900 | — | — |
| 2024-04-15 | $35.73 | $156.23 | 261,900 | — | — |
| 2024-04-12 | $36.13 | $157.98 | 239,700 | — | — |
| 2024-04-11 | $36.07 | $157.71 | 237,600 | — | — |
| 2024-04-10 | $35.71 | $156.14 | 345,500 | — | — |
| 2024-04-09 | $36.70 | $160.47 | 166,500 | — | — |
| 2024-04-08 | $36.78 | $160.82 | 204,800 | — | — |
| 2024-04-05 | $36.41 | $159.20 | 164,200 | — | — |
| 2024-04-04 | $36.75 | $160.69 | 195,200 | — | — |
| 2024-04-03 | $36.98 | $161.69 | 232,500 | — | — |
| 2024-04-02 | $36.81 | $160.95 | 304,200 | — | — |
| 2024-04-01 | $37.12 | $162.31 | 216,300 | — | — |
| 2024-03-28 | $37.22 | $162.74 | 327,300 | — | — |
| 2024-03-27 | $36.67 | $160.34 | 616,100 | — | — |
| 2024-03-26 | $35.60 | $155.66 | 323,200 | — | — |
| 2024-03-25 | $36.35 | $158.94 | 216,500 | — | — |
| 2024-03-22 | $35.89 | $156.93 | 266,900 | — | — |
| 2024-03-21 | $36.49 | $159.55 | 278,900 | — | — |
| 2024-03-20 | $36.46 | $159.42 | 213,300 | — | — |
| 2024-03-19 | $36.07 | $157.71 | 211,200 | — | — |
| 2024-03-18 | $35.89 | $156.93 | 316,100 | — | — |
| 2024-03-15 | $36.35 | $158.94 | 760,900 | — | — |
| 2024-03-14 | $36.16 | $158.11 | 461,800 | — | — |
| 2024-03-13 | $36.96 | $161.61 | 344,500 | — | — |
| 2024-03-12 | $37.73 | $164.97 | 243,100 | — | — |
| 2024-03-11 | $38.30 | $167.46 | 217,500 | — | — |
| 2024-03-08 | $37.70 | $164.84 | 202,500 | — | — |
| 2024-03-07 | $37.55 | $164.19 | 198,800 | — | — |
| 2024-03-06 | $37.38 | $163.44 | 223,300 | — | — |
| 2024-03-05 | $37.20 | $162.65 | 293,000 | — | — |
| 2024-03-04 | $37.68 | $164.75 | 288,100 | — | — |
| 2024-03-01 | $36.93 | $161.47 | 286,200 | — | — |
| 2024-02-29 | $36.74 | $160.64 | 527,200 | — | — |
| 2024-02-28 | $37.15 | $162.44 | 444,300 | — | — |
| 2024-02-27 | $36.57 | $159.90 | 482,800 | — | — |
| 2024-02-26 | $36.60 | $160.03 | 684,000 | — | — |
| 2024-02-23 | $35.85 | $156.75 | 912,000 | — | — |
| 2024-02-22 | $39.76 | $173.85 | 3,217,900 | — | — |
| 2024-02-21 | $38.87 | $169.96 | 602,700 | — | — |
| 2024-02-20 | $39.16 | $171.22 | 827,100 | — | — |
| 2024-02-16 | $36.49 | $159.55 | 263,800 | — | — |
| 2024-02-15 | $36.06 | $157.67 | 416,500 | — | — |
| 2024-02-14 | $35.53 | $155.35 | 206,000 | — | — |
| 2024-02-13 | $35.14 | $153.65 | 286,400 | — | — |
| 2024-02-12 | $36.62 | $160.12 | 276,800 | — | — |
| 2024-02-09 | $35.13 | $153.60 | 441,800 | — | — |
| 2024-02-08 | $35.36 | $154.61 | 368,700 | — | — |
| 2024-02-07 | $35.62 | $155.75 | 198,900 | — | — |
| 2024-02-06 | $35.75 | $156.31 | 300,700 | — | — |
| 2024-02-05 | $35.84 | $156.71 | 397,300 | — | — |
| 2024-02-02 | $36.94 | $161.52 | 288,200 | — | — |
| 2024-02-01 | $37.03 | $161.91 | 354,300 | — | — |
| 2024-01-31 | $36.86 | $161.17 | 787,600 | — | — |
| 2024-01-30 | $37.70 | $164.84 | 177,100 | — | — |
| 2024-01-29 | $38.98 | $168.30 | 200,500 | — | — |
| 2024-01-26 | $38.73 | $167.22 | 141,400 | — | — |
| 2024-01-25 | $38.99 | $168.35 | 201,600 | — | — |
| 2024-01-24 | $38.45 | $166.02 | 190,900 | — | — |
| 2024-01-23 | $39.00 | $168.39 | 256,300 | — | — |
| 2024-01-22 | $38.77 | $167.40 | 264,800 | — | — |
| 2024-01-19 | $38.00 | $164.07 | 173,200 | — | — |
| 2024-01-18 | $37.77 | $163.08 | 240,800 | — | — |
| 2024-01-17 | $37.71 | $162.82 | 208,700 | — | — |
| 2024-01-16 | $37.83 | $163.34 | 233,800 | — | — |
| 2024-01-12 | $38.43 | $165.93 | 144,100 | — | — |
| 2024-01-11 | $38.31 | $165.41 | 280,000 | — | — |
| 2024-01-10 | $39.19 | $169.21 | 215,400 | — | — |
| 2024-01-09 | $39.19 | $169.21 | 238,800 | — | — |
| 2024-01-08 | $39.63 | $171.11 | 178,200 | — | — |
| 2024-01-05 | $39.38 | $170.03 | 135,700 | — | — |
| 2024-01-04 | $39.69 | $171.37 | 154,700 | — | — |
| 2024-01-03 | $39.93 | $172.41 | 170,000 | — | — |
| 2024-01-02 | $39.68 | $171.33 | 199,800 | — | — |