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 | $33.80 | $150.31 | 1,257,900 | — | — |
| 2024-12-30 | $33.15 | $147.42 | 1,337,200 | — | — |
| 2024-12-27 | $33.77 | $150.18 | 1,605,500 | — | — |
| 2024-12-26 | $33.48 | $148.89 | 1,193,800 | — | — |
| 2024-12-24 | $33.43 | $148.66 | 534,000 | — | — |
| 2024-12-23 | $33.13 | $147.33 | 1,863,600 | — | — |
| 2024-12-20 | $33.45 | $148.75 | 6,063,500 | — | — |
| 2024-12-19 | $33.43 | $148.66 | 1,994,800 | — | — |
| 2024-12-18 | $34.10 | $151.64 | 2,003,900 | — | — |
| 2024-12-17 | $35.47 | $157.74 | 3,033,100 | — | — |
| 2024-12-16 | $35.34 | $157.16 | 3,137,800 | — | — |
| 2024-12-13 | $37.31 | $165.92 | 2,965,300 | — | — |
| 2024-12-12 | $38.09 | $169.39 | 2,158,400 | — | — |
| 2024-12-11 | $38.14 | $169.61 | 2,984,900 | — | — |
| 2024-12-10 | $39.07 | $173.75 | 3,503,800 | — | — |
| 2024-12-09 | $42.19 | $187.62 | 1,737,400 | — | — |
| 2024-12-06 | $41.27 | $183.53 | 970,300 | — | — |
| 2024-12-05 | $41.01 | $182.37 | 920,400 | — | — |
| 2024-12-04 | $41.87 | $186.20 | 924,700 | — | — |
| 2024-12-03 | $42.40 | $188.55 | 1,180,200 | — | — |
| 2024-12-02 | $43.45 | $193.22 | 1,109,900 | — | — |
| 2024-11-29 | $42.59 | $189.40 | 855,700 | — | — |
| 2024-11-27 | $42.70 | $189.89 | 1,000,600 | — | — |
| 2024-11-26 | $42.06 | $187.04 | 897,100 | — | — |
| 2024-11-25 | $43.59 | $193.85 | 1,357,900 | — | — |
| 2024-11-22 | $42.87 | $190.64 | 821,100 | — | — |
| 2024-11-21 | $42.02 | $186.86 | 1,130,700 | — | — |
| 2024-11-20 | $40.81 | $181.48 | 837,100 | — | — |
| 2024-11-19 | $40.91 | $181.93 | 893,200 | — | — |
| 2024-11-18 | $41.46 | $184.37 | 976,000 | — | — |
| 2024-11-15 | $41.39 | $184.06 | 1,100,300 | — | — |
| 2024-11-14 | $41.82 | $185.97 | 1,322,500 | — | — |
| 2024-11-13 | $42.89 | $189.84 | 1,293,300 | — | — |
| 2024-11-12 | $43.03 | $190.46 | 1,508,100 | — | — |
| 2024-11-11 | $44.15 | $195.42 | 1,729,700 | — | — |
| 2024-11-08 | $44.29 | $196.04 | 4,563,300 | — | — |
| 2024-11-07 | $43.10 | $190.77 | 2,212,900 | — | — |
| 2024-11-06 | $43.62 | $193.07 | 2,682,800 | — | — |
| 2024-11-05 | $41.77 | $184.89 | 1,726,200 | — | — |
| 2024-11-04 | $41.99 | $185.86 | 1,787,500 | — | — |
| 2024-11-01 | $40.86 | $180.86 | 1,337,000 | — | — |
| 2024-10-31 | $41.03 | $181.61 | 1,701,700 | — | — |
| 2024-10-30 | $41.13 | $182.05 | 1,193,300 | — | — |
| 2024-10-29 | $40.89 | $180.99 | 1,639,200 | — | — |
| 2024-10-28 | $41.71 | $184.62 | 1,773,300 | — | — |
| 2024-10-25 | $41.43 | $183.38 | 4,434,000 | — | — |
| 2024-10-24 | $45.04 | $199.36 | 2,229,700 | — | — |
| 2024-10-23 | $45.10 | $199.63 | 1,258,500 | — | — |
| 2024-10-22 | $45.76 | $202.55 | 1,115,200 | — | — |
| 2024-10-21 | $45.73 | $202.41 | 847,200 | — | — |
| 2024-10-18 | $47.00 | $208.04 | 1,119,900 | — | — |
| 2024-10-17 | $47.41 | $209.85 | 881,800 | — | — |
| 2024-10-16 | $47.13 | $208.61 | 1,106,600 | — | — |
| 2024-10-15 | $46.44 | $205.56 | 1,032,000 | — | — |
| 2024-10-14 | $47.54 | $210.43 | 1,001,800 | — | — |
| 2024-10-11 | $47.41 | $209.85 | 891,200 | — | — |
| 2024-10-10 | $47.12 | $208.57 | 1,409,000 | — | — |
| 2024-10-09 | $46.85 | $207.37 | 889,200 | — | — |
| 2024-10-08 | $46.33 | $205.07 | 990,900 | — | — |
| 2024-10-07 | $47.96 | $212.28 | 719,900 | — | — |
| 2024-10-04 | $47.98 | $212.37 | 747,600 | — | — |
| 2024-10-03 | $47.06 | $208.30 | 920,500 | — | — |
| 2024-10-02 | $47.04 | $208.21 | 802,400 | — | — |
| 2024-10-01 | $47.62 | $210.78 | 1,082,800 | — | — |
| 2024-09-30 | $47.98 | $212.37 | 1,822,500 | — | — |
| 2024-09-27 | $48.97 | $216.76 | 1,776,700 | — | — |
| 2024-09-26 | $48.52 | $214.76 | 1,933,200 | — | — |
| 2024-09-25 | $45.36 | $200.78 | 918,200 | — | — |
| 2024-09-24 | $46.00 | $203.61 | 1,657,700 | — | — |
| 2024-09-23 | $44.52 | $197.06 | 2,037,400 | — | — |
| 2024-09-20 | $44.10 | $195.20 | 5,637,600 | — | — |
| 2024-09-19 | $44.92 | $198.83 | 1,769,800 | — | — |
| 2024-09-18 | $43.07 | $190.64 | 1,261,100 | — | — |
| 2024-09-17 | $43.52 | $192.63 | 955,900 | — | — |
| 2024-09-16 | $43.09 | $190.73 | 1,148,600 | — | — |
| 2024-09-13 | $42.96 | $190.15 | 1,222,600 | — | — |
| 2024-09-12 | $41.82 | $185.11 | 1,077,800 | — | — |
| 2024-09-11 | $40.82 | $180.68 | 1,325,600 | — | — |
| 2024-09-10 | $40.38 | $178.73 | 1,139,400 | — | — |
| 2024-09-09 | $41.35 | $183.03 | 963,400 | — | — |
| 2024-09-06 | $41.59 | $184.09 | 724,600 | — | — |
| 2024-09-05 | $42.27 | $187.10 | 879,500 | — | — |
| 2024-09-04 | $42.65 | $188.78 | 903,400 | — | — |
| 2024-09-03 | $42.14 | $186.52 | 976,600 | — | — |
| 2024-08-30 | $43.67 | $193.30 | 917,700 | — | — |
| 2024-08-29 | $43.55 | $192.76 | 580,200 | — | — |
| 2024-08-28 | $43.19 | $191.17 | 975,800 | — | — |
| 2024-08-27 | $44.25 | $195.86 | 935,200 | — | — |
| 2024-08-26 | $44.38 | $196.44 | 841,700 | — | — |
| 2024-08-23 | $44.45 | $196.75 | 824,100 | — | — |
| 2024-08-22 | $42.77 | $189.31 | 668,600 | — | — |
| 2024-08-21 | $43.42 | $192.19 | 895,900 | — | — |
| 2024-08-20 | $42.76 | $189.27 | 1,142,100 | — | — |
| 2024-08-19 | $43.11 | $190.82 | 1,145,900 | — | — |
| 2024-08-16 | $42.57 | $188.43 | 1,281,500 | — | — |
| 2024-08-15 | $42.04 | $186.08 | 943,300 | — | — |
| 2024-08-14 | $40.72 | $180.24 | 1,427,300 | — | — |
| 2024-08-13 | $41.17 | $182.23 | 1,204,700 | — | — |
| 2024-08-12 | $40.50 | $179.26 | 1,165,500 | — | — |
| 2024-08-09 | $40.65 | $179.93 | 917,300 | — | — |
| 2024-08-08 | $41.03 | $181.61 | 1,111,800 | — | — |
| 2024-08-07 | $40.98 | $180.50 | 1,145,400 | — | — |
| 2024-08-06 | $41.55 | $183.01 | 1,344,500 | — | — |
| 2024-08-05 | $41.42 | $182.44 | 2,389,500 | — | — |
| 2024-08-02 | $42.97 | $189.27 | 1,798,100 | — | — |
| 2024-08-01 | $44.44 | $195.74 | 1,212,000 | — | — |
| 2024-07-31 | $45.61 | $200.90 | 2,408,700 | — | — |
| 2024-07-30 | $45.35 | $199.75 | 1,831,800 | — | — |
| 2024-07-29 | $44.58 | $196.36 | 3,614,600 | — | — |
| 2024-07-26 | $44.59 | $196.41 | 4,566,600 | — | — |
| 2024-07-25 | $48.04 | $211.60 | 1,652,800 | — | — |
| 2024-07-24 | $47.22 | $207.99 | 1,081,500 | — | — |
| 2024-07-23 | $48.05 | $211.65 | 1,052,200 | — | — |
| 2024-07-22 | $48.23 | $212.44 | 1,071,900 | — | — |
| 2024-07-19 | $48.11 | $211.91 | 906,700 | — | — |
| 2024-07-18 | $49.55 | $218.25 | 970,700 | — | — |
| 2024-07-17 | $50.19 | $221.07 | 980,300 | — | — |
| 2024-07-16 | $50.21 | $221.16 | 1,068,500 | — | — |
| 2024-07-15 | $48.41 | $213.23 | 913,000 | — | — |
| 2024-07-12 | $48.16 | $212.13 | 1,008,000 | — | — |
| 2024-07-11 | $47.58 | $209.58 | 1,546,600 | — | — |
| 2024-07-10 | $46.44 | $204.55 | 1,015,500 | — | — |
| 2024-07-09 | $45.54 | $200.59 | 1,063,900 | — | — |
| 2024-07-08 | $46.00 | $202.62 | 1,157,500 | — | — |
| 2024-07-05 | $45.72 | $201.38 | 1,948,000 | — | — |
| 2024-07-03 | $46.27 | $203.80 | 746,900 | — | — |
| 2024-07-02 | $46.17 | $203.36 | 1,315,500 | — | — |
| 2024-07-01 | $46.52 | $204.91 | 1,568,900 | — | — |
| 2024-06-28 | $47.15 | $207.68 | 2,605,700 | — | — |
| 2024-06-27 | $47.63 | $209.80 | 1,570,800 | — | — |
| 2024-06-26 | $48.09 | $211.82 | 1,690,000 | — | — |
| 2024-06-25 | $47.62 | $209.75 | 1,046,100 | — | — |
| 2024-06-24 | $49.34 | $217.33 | 1,020,600 | — | — |
| 2024-06-21 | $49.06 | $216.09 | 3,560,100 | — | — |
| 2024-06-20 | $49.23 | $216.84 | 1,025,400 | — | — |
| 2024-06-18 | $49.49 | $217.99 | 978,800 | — | — |
| 2024-06-17 | $49.69 | $218.87 | 1,063,500 | — | — |
| 2024-06-14 | $49.97 | $220.10 | 948,400 | — | — |
| 2024-06-13 | $51.37 | $226.27 | 874,500 | — | — |
| 2024-06-12 | $51.08 | $224.99 | 929,800 | — | — |
| 2024-06-11 | $50.63 | $223.01 | 987,000 | — | — |
| 2024-06-10 | $50.19 | $221.07 | 836,300 | — | — |
| 2024-06-07 | $50.07 | $220.54 | 841,100 | — | — |
| 2024-06-06 | $50.21 | $221.16 | 1,059,000 | — | — |
| 2024-06-05 | $50.85 | $223.98 | 942,200 | — | — |
| 2024-06-04 | $50.74 | $223.49 | 1,017,800 | — | — |
| 2024-06-03 | $51.83 | $228.29 | 1,149,500 | — | — |
| 2024-05-31 | $53.76 | $236.80 | 1,014,300 | — | — |
| 2024-05-30 | $53.30 | $234.77 | 764,100 | — | — |
| 2024-05-29 | $52.26 | $230.19 | 1,097,700 | — | — |
| 2024-05-28 | $53.75 | $236.75 | 731,200 | — | — |
| 2024-05-24 | $54.40 | $239.62 | 541,000 | — | — |
| 2024-05-23 | $53.81 | $237.02 | 999,800 | — | — |
| 2024-05-22 | $54.43 | $239.75 | 775,300 | — | — |
| 2024-05-21 | $55.83 | $245.91 | 651,100 | — | — |
| 2024-05-20 | $56.69 | $249.70 | 900,400 | — | — |
| 2024-05-17 | $56.15 | $247.32 | 670,100 | — | — |
| 2024-05-16 | $56.41 | $248.47 | 657,900 | — | — |
| 2024-05-15 | $56.63 | $249.44 | 738,500 | — | — |
| 2024-05-14 | $56.52 | $248.95 | 573,500 | — | — |
| 2024-05-13 | $55.66 | $245.16 | 678,300 | — | — |
| 2024-05-10 | $55.31 | $243.62 | 557,800 | — | — |
| 2024-05-09 | $55.91 | $246.27 | 965,100 | — | — |
| 2024-05-08 | $55.39 | $243.98 | 763,500 | — | — |
| 2024-05-07 | $56.00 | $245.78 | 930,600 | — | — |
| 2024-05-06 | $54.68 | $239.99 | 759,000 | — | — |
| 2024-05-03 | $53.63 | $235.38 | 950,800 | — | — |
| 2024-05-02 | $53.29 | $233.89 | 1,006,600 | — | — |
| 2024-05-01 | $52.06 | $228.49 | 1,326,000 | — | — |
| 2024-04-30 | $52.28 | $229.45 | 1,232,600 | — | — |
| 2024-04-29 | $53.54 | $234.98 | 1,378,100 | — | — |
| 2024-04-26 | $53.48 | $234.72 | 2,022,100 | — | — |
| 2024-04-25 | $52.82 | $231.82 | 996,800 | — | — |
| 2024-04-24 | $53.07 | $232.92 | 802,700 | — | — |
| 2024-04-23 | $53.56 | $235.07 | 650,800 | — | — |
| 2024-04-22 | $53.84 | $236.30 | 731,700 | — | — |
| 2024-04-19 | $53.59 | $235.20 | 688,800 | — | — |
| 2024-04-18 | $53.17 | $233.36 | 699,900 | — | — |
| 2024-04-17 | $53.18 | $233.40 | 778,500 | — | — |
| 2024-04-16 | $53.52 | $234.90 | 766,800 | — | — |
| 2024-04-15 | $54.00 | $237.00 | 999,900 | — | — |
| 2024-04-12 | $54.43 | $238.89 | 838,300 | — | — |
| 2024-04-11 | $56.15 | $246.44 | 1,008,500 | — | — |
| 2024-04-10 | $56.43 | $247.67 | 880,400 | — | — |
| 2024-04-09 | $58.72 | $257.72 | 498,400 | — | — |
| 2024-04-08 | $58.38 | $256.23 | 506,900 | — | — |
| 2024-04-05 | $58.66 | $257.46 | 616,800 | — | — |
| 2024-04-04 | $58.83 | $258.20 | 913,300 | — | — |
| 2024-04-03 | $59.43 | $260.84 | 877,700 | — | — |
| 2024-04-02 | $59.33 | $260.40 | 879,400 | — | — |
| 2024-04-01 | $59.67 | $261.89 | 975,500 | — | — |
| 2024-03-28 | $58.80 | $258.07 | 930,600 | — | — |
| 2024-03-27 | $58.25 | $255.66 | 610,700 | — | — |
| 2024-03-26 | $57.15 | $250.83 | 1,585,800 | — | — |
| 2024-03-25 | $56.72 | $248.94 | 1,038,100 | — | — |
| 2024-03-22 | $56.56 | $248.24 | 1,123,400 | — | — |
| 2024-03-21 | $57.15 | $250.83 | 1,220,300 | — | — |
| 2024-03-20 | $57.07 | $250.48 | 1,727,000 | — | — |
| 2024-03-19 | $55.96 | $245.61 | 1,432,900 | — | — |
| 2024-03-18 | $56.88 | $249.64 | 1,255,100 | — | — |
| 2024-03-15 | $58.25 | $255.66 | 2,140,600 | — | — |
| 2024-03-14 | $57.63 | $252.94 | 792,300 | — | — |
| 2024-03-13 | $57.90 | $254.12 | 1,157,500 | — | — |
| 2024-03-12 | $56.41 | $247.58 | 915,600 | — | — |
| 2024-03-11 | $56.67 | $248.72 | 752,400 | — | — |
| 2024-03-08 | $56.81 | $249.34 | 850,700 | — | — |
| 2024-03-07 | $57.30 | $251.49 | 1,195,500 | — | — |
| 2024-03-06 | $55.48 | $243.50 | 626,200 | — | — |
| 2024-03-05 | $55.42 | $242.36 | 903,200 | — | — |
| 2024-03-04 | $55.77 | $243.89 | 1,094,000 | — | — |
| 2024-03-01 | $54.67 | $239.08 | 1,059,000 | — | — |
| 2024-02-29 | $53.80 | $235.27 | 1,257,900 | — | — |
| 2024-02-28 | $52.67 | $230.33 | 820,600 | — | — |
| 2024-02-27 | $52.23 | $228.41 | 840,500 | — | — |
| 2024-02-26 | $52.25 | $228.50 | 632,300 | — | — |
| 2024-02-23 | $52.59 | $229.98 | 746,000 | — | — |
| 2024-02-22 | $52.31 | $228.76 | 783,700 | — | — |
| 2024-02-21 | $51.86 | $226.79 | 703,500 | — | — |
| 2024-02-20 | $51.15 | $223.69 | 1,204,800 | — | — |
| 2024-02-16 | $52.55 | $229.81 | 894,900 | — | — |
| 2024-02-15 | $52.77 | $230.77 | 1,130,700 | — | — |
| 2024-02-14 | $50.91 | $222.64 | 673,100 | — | — |
| 2024-02-13 | $50.61 | $221.32 | 1,093,600 | — | — |
| 2024-02-12 | $52.45 | $229.37 | 812,800 | — | — |
| 2024-02-09 | $51.28 | $224.25 | 568,400 | — | — |
| 2024-02-08 | $51.12 | $223.55 | 818,500 | — | — |
| 2024-02-07 | $50.78 | $222.07 | 676,200 | — | — |
| 2024-02-06 | $50.63 | $221.41 | 1,001,100 | — | — |
| 2024-02-05 | $49.83 | $217.91 | 1,039,100 | — | — |
| 2024-02-02 | $51.35 | $224.56 | 1,654,000 | — | — |
| 2024-02-01 | $52.61 | $230.07 | 1,103,000 | — | — |
| 2024-01-31 | $52.07 | $227.71 | 1,231,900 | — | — |
| 2024-01-30 | $53.48 | $233.87 | 2,716,200 | — | — |
| 2024-01-29 | $56.04 | $245.07 | 1,392,100 | — | — |
| 2024-01-26 | $55.15 | $241.18 | 2,864,900 | — | — |
| 2024-01-25 | $51.75 | $226.31 | 1,692,800 | — | — |
| 2024-01-24 | $50.80 | $222.15 | 1,391,800 | — | — |
| 2024-01-23 | $51.68 | $226.00 | 1,404,000 | — | — |
| 2024-01-22 | $51.62 | $225.74 | 1,117,700 | — | — |
| 2024-01-19 | $51.05 | $223.25 | 885,100 | — | — |
| 2024-01-18 | $50.70 | $221.72 | 917,600 | — | — |
| 2024-01-17 | $50.37 | $220.27 | 632,000 | — | — |
| 2024-01-16 | $51.22 | $223.99 | 1,109,600 | — | — |
| 2024-01-12 | $51.76 | $226.35 | 627,300 | — | — |
| 2024-01-11 | $51.87 | $226.83 | 825,100 | — | — |
| 2024-01-10 | $52.35 | $228.93 | 1,002,400 | — | — |
| 2024-01-09 | $52.39 | $229.11 | 917,600 | — | — |
| 2024-01-08 | $53.27 | $232.96 | 833,200 | — | — |
| 2024-01-05 | $52.62 | $230.11 | 1,286,200 | — | — |
| 2024-01-04 | $52.27 | $228.58 | 938,600 | — | — |
| 2024-01-03 | $52.93 | $231.47 | 775,700 | — | — |
| 2024-01-02 | $54.27 | $237.33 | 779,300 | — | — |