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
- 1973-05-03 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 | $52.05 | $89.32 | 1,249,900 | — | — |
| 2024-12-30 | $52.46 | $90.03 | 997,700 | — | — |
| 2024-12-27 | $53.19 | $91.28 | 609,000 | — | — |
| 2024-12-26 | $53.58 | $91.95 | 710,300 | — | — |
| 2024-12-24 | $53.37 | $91.59 | 535,400 | — | — |
| 2024-12-23 | $52.92 | $90.82 | 933,100 | — | — |
| 2024-12-20 | $52.87 | $90.73 | 3,377,700 | — | — |
| 2024-12-19 | $53.27 | $91.42 | 1,222,900 | — | — |
| 2024-12-18 | $53.10 | $91.12 | 1,442,700 | — | — |
| 2024-12-17 | $54.57 | $93.65 | 1,147,300 | — | — |
| 2024-12-16 | $55.59 | $95.40 | 2,750,300 | — | — |
| 2024-12-13 | $55.07 | $94.51 | 973,600 | — | — |
| 2024-12-12 | $55.31 | $94.92 | 1,112,200 | — | — |
| 2024-12-11 | $55.17 | $94.68 | 1,443,700 | — | — |
| 2024-12-10 | $55.18 | $94.69 | 1,260,400 | — | — |
| 2024-12-09 | $56.80 | $97.47 | 1,482,500 | — | — |
| 2024-12-06 | $56.23 | $96.50 | 1,391,200 | — | — |
| 2024-12-05 | $54.81 | $94.06 | 889,700 | — | — |
| 2024-12-04 | $54.60 | $93.70 | 1,388,900 | — | — |
| 2024-12-03 | $53.94 | $92.57 | 2,138,800 | — | — |
| 2024-12-02 | $54.18 | $92.98 | 1,201,700 | — | — |
| 2024-11-29 | $54.26 | $93.12 | 696,500 | — | — |
| 2024-11-27 | $54.38 | $93.32 | 1,001,100 | — | — |
| 2024-11-26 | $54.66 | $93.80 | 1,534,100 | — | — |
| 2024-11-25 | $55.07 | $94.51 | 1,754,100 | — | — |
| 2024-11-22 | $54.16 | $92.94 | 2,490,600 | — | — |
| 2024-11-21 | $53.25 | $91.38 | 1,673,700 | — | — |
| 2024-11-20 | $52.01 | $89.25 | 1,476,400 | — | — |
| 2024-11-19 | $52.11 | $89.43 | 1,240,200 | — | — |
| 2024-11-18 | $52.52 | $90.13 | 1,193,100 | — | — |
| 2024-11-15 | $52.46 | $90.03 | 1,492,800 | — | — |
| 2024-11-14 | $54.22 | $93.05 | 1,227,900 | — | — |
| 2024-11-13 | $54.52 | $93.56 | 1,174,600 | — | — |
| 2024-11-12 | $55.18 | $94.69 | 1,151,300 | — | — |
| 2024-11-11 | $54.87 | $94.16 | 1,139,700 | — | — |
| 2024-11-08 | $56.28 | $96.58 | 1,310,500 | — | — |
| 2024-11-07 | $55.80 | $95.76 | 1,842,000 | — | — |
| 2024-11-06 | $55.94 | $96.00 | 1,941,400 | — | — |
| 2024-11-05 | $53.25 | $91.38 | 1,820,900 | — | — |
| 2024-11-04 | $52.45 | $90.01 | 2,737,700 | — | — |
| 2024-11-01 | $56.83 | $97.53 | 1,603,900 | — | — |
| 2024-10-31 | $55.84 | $95.83 | 921,000 | — | — |
| 2024-10-30 | $55.90 | $95.93 | 941,100 | — | — |
| 2024-10-29 | $56.02 | $96.14 | 583,300 | — | — |
| 2024-10-28 | $55.46 | $95.17 | 740,700 | — | — |
| 2024-10-25 | $55.43 | $95.12 | 1,098,400 | — | — |
| 2024-10-24 | $54.57 | $93.65 | 1,705,900 | — | — |
| 2024-10-23 | $54.45 | $93.44 | 807,100 | — | — |
| 2024-10-22 | $54.70 | $93.87 | 565,700 | — | — |
| 2024-10-21 | $55.05 | $94.47 | 566,400 | — | — |
| 2024-10-18 | $55.43 | $95.12 | 818,000 | — | — |
| 2024-10-17 | $55.50 | $95.24 | 694,200 | — | — |
| 2024-10-16 | $55.57 | $95.36 | 1,116,600 | — | — |
| 2024-10-15 | $55.37 | $95.02 | 866,100 | — | — |
| 2024-10-14 | $55.92 | $95.96 | 627,500 | — | — |
| 2024-10-11 | $55.44 | $95.14 | 836,400 | — | — |
| 2024-10-10 | $55.10 | $94.56 | 522,900 | — | — |
| 2024-10-09 | $55.29 | $94.88 | 675,000 | — | — |
| 2024-10-08 | $54.91 | $94.01 | 591,400 | — | — |
| 2024-10-07 | $54.52 | $93.34 | 650,900 | — | — |
| 2024-10-04 | $55.16 | $94.44 | 627,200 | — | — |
| 2024-10-03 | $54.73 | $93.70 | 656,000 | — | — |
| 2024-10-02 | $55.51 | $95.03 | 856,900 | — | — |
| 2024-10-01 | $55.21 | $94.52 | 702,800 | — | — |
| 2024-09-30 | $55.67 | $95.31 | 778,500 | — | — |
| 2024-09-27 | $55.32 | $94.71 | 838,400 | — | — |
| 2024-09-26 | $55.16 | $94.44 | 1,010,100 | — | — |
| 2024-09-25 | $55.00 | $94.16 | 766,000 | — | — |
| 2024-09-24 | $55.08 | $94.30 | 714,700 | — | — |
| 2024-09-23 | $55.09 | $94.32 | 594,700 | — | — |
| 2024-09-20 | $54.49 | $93.29 | 2,026,300 | — | — |
| 2024-09-19 | $54.56 | $93.41 | 638,800 | — | — |
| 2024-09-18 | $55.06 | $94.26 | 838,000 | — | — |
| 2024-09-17 | $55.47 | $94.97 | 898,200 | — | — |
| 2024-09-16 | $54.37 | $93.08 | 871,100 | — | — |
| 2024-09-13 | $53.54 | $91.66 | 710,600 | — | — |
| 2024-09-12 | $52.75 | $90.31 | 794,500 | — | — |
| 2024-09-11 | $52.38 | $89.68 | 1,089,100 | — | — |
| 2024-09-10 | $52.69 | $90.21 | 634,500 | — | — |
| 2024-09-09 | $52.71 | $90.24 | 780,300 | — | — |
| 2024-09-06 | $52.99 | $90.72 | 935,900 | — | — |
| 2024-09-05 | $54.10 | $92.62 | 535,100 | — | — |
| 2024-09-04 | $53.95 | $92.36 | 535,500 | — | — |
| 2024-09-03 | $53.71 | $91.95 | 1,009,400 | — | — |
| 2024-08-30 | $54.93 | $94.04 | 966,400 | — | — |
| 2024-08-29 | $54.29 | $92.95 | 570,000 | — | — |
| 2024-08-28 | $55.17 | $94.45 | 826,600 | — | — |
| 2024-08-27 | $55.31 | $94.69 | 620,500 | — | — |
| 2024-08-26 | $55.12 | $94.37 | 459,900 | — | — |
| 2024-08-23 | $55.04 | $94.23 | 541,600 | — | — |
| 2024-08-22 | $54.53 | $93.36 | 518,400 | — | — |
| 2024-08-21 | $55.10 | $94.33 | 507,600 | — | — |
| 2024-08-20 | $54.68 | $93.61 | 539,500 | — | — |
| 2024-08-19 | $54.99 | $94.14 | 448,500 | — | — |
| 2024-08-16 | $54.28 | $92.93 | 1,191,900 | — | — |
| 2024-08-15 | $54.65 | $93.56 | 651,400 | — | — |
| 2024-08-14 | $54.56 | $93.41 | 662,500 | — | — |
| 2024-08-13 | $54.56 | $93.41 | 919,000 | — | — |
| 2024-08-12 | $53.83 | $92.16 | 961,900 | — | — |
| 2024-08-09 | $53.97 | $92.40 | 1,005,900 | — | — |
| 2024-08-08 | $53.71 | $91.95 | 1,277,500 | — | — |
| 2024-08-07 | $53.92 | $92.31 | 1,534,000 | — | — |
| 2024-08-06 | $52.13 | $89.25 | 1,924,700 | — | — |
| 2024-08-05 | $51.10 | $87.48 | 1,989,300 | — | — |
| 2024-08-02 | $52.02 | $89.06 | 984,300 | — | — |
| 2024-08-01 | $53.35 | $91.34 | 1,114,600 | — | — |
| 2024-07-31 | $53.59 | $91.75 | 859,600 | — | — |
| 2024-07-30 | $53.41 | $91.44 | 1,026,800 | — | — |
| 2024-07-29 | $53.54 | $91.66 | 915,200 | — | — |
| 2024-07-26 | $53.87 | $92.23 | 755,900 | — | — |
| 2024-07-25 | $53.39 | $91.41 | 1,021,600 | — | — |
| 2024-07-24 | $54.53 | $93.36 | 1,165,100 | — | — |
| 2024-07-23 | $55.29 | $94.66 | 1,259,500 | — | — |
| 2024-07-22 | $55.09 | $94.32 | 2,113,500 | — | — |
| 2024-07-19 | $52.39 | $89.69 | 1,629,600 | — | — |
| 2024-07-18 | $52.64 | $90.12 | 1,880,900 | — | — |
| 2024-07-17 | $53.29 | $91.23 | 885,200 | — | — |
| 2024-07-16 | $53.74 | $92.00 | 1,249,600 | — | — |
| 2024-07-15 | $53.58 | $91.73 | 1,946,000 | — | — |
| 2024-07-12 | $52.92 | $90.60 | 1,023,600 | — | — |
| 2024-07-11 | $52.59 | $90.04 | 868,200 | — | — |
| 2024-07-10 | $52.38 | $89.68 | 818,400 | — | — |
| 2024-07-09 | $51.91 | $88.87 | 995,800 | — | — |
| 2024-07-08 | $52.02 | $88.84 | 1,311,300 | — | — |
| 2024-07-05 | $52.27 | $89.26 | 602,000 | — | — |
| 2024-07-03 | $52.30 | $89.32 | 561,100 | — | — |
| 2024-07-02 | $51.98 | $88.77 | 809,000 | — | — |
| 2024-07-01 | $51.44 | $87.85 | 1,310,400 | — | — |
| 2024-06-28 | $51.21 | $87.45 | 1,454,300 | — | — |
| 2024-06-27 | $50.31 | $85.92 | 789,500 | — | — |
| 2024-06-26 | $50.45 | $86.16 | 1,130,600 | — | — |
| 2024-06-25 | $50.22 | $85.76 | 1,196,600 | — | — |
| 2024-06-24 | $50.81 | $86.77 | 752,100 | — | — |
| 2024-06-21 | $50.92 | $86.96 | 1,617,000 | — | — |
| 2024-06-20 | $50.11 | $85.58 | 751,400 | — | — |
| 2024-06-18 | $49.91 | $85.23 | 853,800 | — | — |
| 2024-06-17 | $49.67 | $84.82 | 690,400 | — | — |
| 2024-06-14 | $49.69 | $84.86 | 748,600 | — | — |
| 2024-06-13 | $49.95 | $85.30 | 652,300 | — | — |
| 2024-06-12 | $50.43 | $86.12 | 947,800 | — | — |
| 2024-06-11 | $50.33 | $85.95 | 1,559,900 | — | — |
| 2024-06-10 | $50.73 | $86.63 | 962,700 | — | — |
| 2024-06-07 | $50.28 | $85.87 | 752,900 | — | — |
| 2024-06-06 | $50.90 | $86.92 | 547,400 | — | — |
| 2024-06-05 | $51.09 | $87.25 | 648,500 | — | — |
| 2024-06-04 | $50.56 | $86.34 | 1,014,700 | — | — |
| 2024-06-03 | $50.96 | $87.03 | 909,700 | — | — |
| 2024-05-31 | $51.20 | $87.44 | 1,402,800 | — | — |
| 2024-05-30 | $50.67 | $86.53 | 1,333,700 | — | — |
| 2024-05-29 | $49.78 | $85.01 | 746,700 | — | — |
| 2024-05-28 | $49.63 | $84.76 | 930,600 | — | — |
| 2024-05-24 | $49.89 | $85.20 | 741,800 | — | — |
| 2024-05-23 | $49.26 | $84.12 | 830,300 | — | — |
| 2024-05-22 | $49.50 | $84.53 | 847,100 | — | — |
| 2024-05-21 | $49.24 | $84.09 | 1,216,400 | — | — |
| 2024-05-20 | $49.03 | $83.73 | 904,200 | — | — |
| 2024-05-17 | $48.81 | $83.36 | 769,900 | — | — |
| 2024-05-16 | $48.84 | $83.41 | 1,233,400 | — | — |
| 2024-05-15 | $47.94 | $81.87 | 1,202,900 | — | — |
| 2024-05-14 | $48.09 | $82.13 | 1,109,100 | — | — |
| 2024-05-13 | $48.04 | $82.04 | 1,122,600 | — | — |
| 2024-05-10 | $47.98 | $81.94 | 2,100,800 | — | — |
| 2024-05-09 | $47.99 | $81.96 | 1,241,100 | — | — |
| 2024-05-08 | $47.74 | $81.53 | 2,930,100 | — | — |
| 2024-05-07 | $46.25 | $78.98 | 1,817,600 | — | — |
| 2024-05-06 | $46.19 | $78.88 | 1,187,700 | — | — |
| 2024-05-03 | $45.04 | $76.92 | 1,368,100 | — | — |
| 2024-05-02 | $44.45 | $75.91 | 1,067,500 | — | — |
| 2024-05-01 | $43.33 | $74.00 | 976,500 | — | — |
| 2024-04-30 | $43.03 | $73.48 | 1,271,100 | — | — |
| 2024-04-29 | $43.66 | $74.56 | 1,057,000 | — | — |
| 2024-04-26 | $43.17 | $73.72 | 774,900 | — | — |
| 2024-04-25 | $43.25 | $73.86 | 1,038,100 | — | — |
| 2024-04-24 | $43.30 | $73.95 | 864,700 | — | — |
| 2024-04-23 | $43.22 | $73.81 | 1,066,700 | — | — |
| 2024-04-22 | $43.15 | $73.69 | 1,174,600 | — | — |
| 2024-04-19 | $42.60 | $72.75 | 1,351,100 | — | — |
| 2024-04-18 | $41.77 | $71.33 | 738,700 | — | — |
| 2024-04-17 | $41.61 | $71.06 | 781,100 | — | — |
| 2024-04-16 | $42.19 | $72.05 | 993,700 | — | — |
| 2024-04-15 | $42.21 | $72.08 | 1,083,000 | — | — |
| 2024-04-12 | $42.42 | $72.44 | 1,225,900 | — | — |
| 2024-04-11 | $43.69 | $74.61 | 1,184,100 | — | — |
| 2024-04-10 | $43.54 | $74.36 | 1,004,300 | — | — |
| 2024-04-09 | $43.52 | $74.32 | 1,245,200 | — | — |
| 2024-04-08 | $43.22 | $73.81 | 852,300 | — | — |
| 2024-04-05 | $43.16 | $73.71 | 821,600 | — | — |
| 2024-04-04 | $43.02 | $73.47 | 838,700 | — | — |
| 2024-04-03 | $43.26 | $73.88 | 970,400 | — | — |
| 2024-04-02 | $43.09 | $73.59 | 1,531,400 | — | — |
| 2024-04-01 | $42.87 | $73.21 | 1,292,800 | — | — |
| 2024-03-28 | $43.22 | $73.59 | 1,588,600 | — | — |
| 2024-03-27 | $44.07 | $75.03 | 782,000 | — | — |
| 2024-03-26 | $43.68 | $74.37 | 639,800 | — | — |
| 2024-03-25 | $43.82 | $74.61 | 715,700 | — | — |
| 2024-03-22 | $43.67 | $74.35 | 656,800 | — | — |
| 2024-03-21 | $43.90 | $74.74 | 1,025,600 | — | — |
| 2024-03-20 | $43.44 | $73.96 | 993,500 | — | — |
| 2024-03-19 | $43.29 | $73.71 | 1,003,600 | — | — |
| 2024-03-18 | $43.27 | $73.67 | 1,345,200 | — | — |
| 2024-03-15 | $43.61 | $74.25 | 2,346,000 | — | — |
| 2024-03-14 | $43.61 | $74.25 | 1,068,700 | — | — |
| 2024-03-13 | $43.97 | $74.86 | 1,423,800 | — | — |
| 2024-03-12 | $43.70 | $74.40 | 1,625,900 | — | — |
| 2024-03-11 | $44.03 | $74.97 | 1,699,800 | — | — |
| 2024-03-08 | $43.29 | $73.71 | 1,175,800 | — | — |
| 2024-03-07 | $43.33 | $73.77 | 968,100 | — | — |
| 2024-03-06 | $43.01 | $73.23 | 1,661,600 | — | — |
| 2024-03-05 | $42.52 | $72.40 | 1,458,100 | — | — |
| 2024-03-04 | $42.61 | $72.55 | 1,972,100 | — | — |
| 2024-03-01 | $43.15 | $73.47 | 2,262,900 | — | — |
| 2024-02-29 | $44.28 | $75.39 | 1,600,900 | — | — |
| 2024-02-28 | $43.79 | $74.56 | 887,500 | — | — |
| 2024-02-27 | $43.84 | $74.64 | 934,400 | — | — |
| 2024-02-26 | $43.53 | $74.11 | 1,101,500 | — | — |
| 2024-02-23 | $43.55 | $74.15 | 1,059,300 | — | — |
| 2024-02-22 | $43.18 | $73.52 | 1,278,800 | — | — |
| 2024-02-21 | $43.32 | $73.76 | 1,048,900 | — | — |
| 2024-02-20 | $43.23 | $73.60 | 1,060,200 | — | — |
| 2024-02-16 | $43.83 | $74.63 | 1,778,700 | — | — |
| 2024-02-15 | $44.49 | $75.75 | 1,195,300 | — | — |
| 2024-02-14 | $44.18 | $75.22 | 1,426,500 | — | — |
| 2024-02-13 | $44.17 | $75.20 | 1,208,800 | — | — |
| 2024-02-12 | $44.29 | $75.41 | 1,238,200 | — | — |
| 2024-02-09 | $43.90 | $74.74 | 1,358,200 | — | — |
| 2024-02-08 | $43.74 | $74.47 | 2,472,700 | — | — |
| 2024-02-07 | $44.96 | $76.55 | 3,374,100 | — | — |
| 2024-02-06 | $48.52 | $82.61 | 2,156,600 | — | — |
| 2024-02-05 | $47.66 | $81.15 | 1,332,100 | — | — |
| 2024-02-02 | $48.63 | $82.80 | 1,446,100 | — | — |
| 2024-02-01 | $49.01 | $83.45 | 1,127,800 | — | — |
| 2024-01-31 | $48.56 | $82.68 | 1,225,100 | — | — |
| 2024-01-30 | $49.55 | $84.36 | 858,700 | — | — |
| 2024-01-29 | $49.61 | $84.47 | 1,253,800 | — | — |
| 2024-01-26 | $49.19 | $83.75 | 1,218,200 | — | — |
| 2024-01-25 | $49.25 | $83.85 | 846,900 | — | — |
| 2024-01-24 | $48.80 | $83.09 | 613,000 | — | — |
| 2024-01-23 | $48.67 | $82.87 | 707,300 | — | — |
| 2024-01-22 | $48.23 | $82.12 | 956,000 | — | — |
| 2024-01-19 | $48.00 | $81.73 | 891,000 | — | — |
| 2024-01-18 | $47.53 | $80.93 | 3,004,800 | — | — |
| 2024-01-17 | $47.27 | $80.48 | 1,198,600 | — | — |
| 2024-01-16 | $47.49 | $80.86 | 1,508,800 | — | — |
| 2024-01-12 | $49.15 | $83.68 | 1,188,400 | — | — |
| 2024-01-11 | $48.93 | $83.31 | 1,199,900 | — | — |
| 2024-01-10 | $48.20 | $82.07 | 1,252,200 | — | — |
| 2024-01-09 | $47.49 | $80.86 | 1,380,200 | — | — |
| 2024-01-08 | $47.39 | $80.69 | 1,436,400 | — | — |
| 2024-01-05 | $46.47 | $79.12 | 1,109,700 | — | — |
| 2024-01-04 | $46.69 | $79.50 | 1,597,500 | — | — |
| 2024-01-03 | $47.16 | $80.30 | 1,101,200 | — | — |
| 2024-01-02 | $47.86 | $81.49 | 1,726,000 | — | — |