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 | $36.19 | $182.13 | 1,034,200 | — | — |
| 2024-12-30 | $36.11 | $181.72 | 998,500 | — | — |
| 2024-12-27 | $36.41 | $183.23 | 905,200 | — | — |
| 2024-12-26 | $36.73 | $184.84 | 686,600 | — | — |
| 2024-12-24 | $36.61 | $184.24 | 367,700 | — | — |
| 2024-12-23 | $36.11 | $181.72 | 926,100 | — | — |
| 2024-12-20 | $36.09 | $181.62 | 4,370,100 | — | — |
| 2024-12-19 | $35.69 | $179.61 | 1,624,000 | — | — |
| 2024-12-18 | $35.63 | $179.31 | 1,411,600 | — | — |
| 2024-12-17 | $36.43 | $183.33 | 1,479,200 | — | — |
| 2024-12-16 | $37.50 | $188.72 | 1,914,600 | — | — |
| 2024-12-13 | $36.79 | $185.14 | 1,219,900 | — | — |
| 2024-12-12 | $36.21 | $182.23 | 667,200 | — | — |
| 2024-12-11 | $36.41 | $183.23 | 1,326,300 | — | — |
| 2024-12-10 | $35.98 | $181.07 | 1,158,500 | — | — |
| 2024-12-09 | $37.13 | $186.86 | 1,033,100 | — | — |
| 2024-12-06 | $37.63 | $189.37 | 940,500 | — | — |
| 2024-12-05 | $38.24 | $191.11 | 739,800 | — | — |
| 2024-12-04 | $38.20 | $190.91 | 783,500 | — | — |
| 2024-12-03 | $38.43 | $192.06 | 888,400 | — | — |
| 2024-12-02 | $38.57 | $192.76 | 704,600 | — | — |
| 2024-11-29 | $38.97 | $194.76 | 569,800 | — | — |
| 2024-11-27 | $38.98 | $194.81 | 813,300 | — | — |
| 2024-11-26 | $38.80 | $193.91 | 719,200 | — | — |
| 2024-11-25 | $38.80 | $193.91 | 1,933,100 | — | — |
| 2024-11-22 | $38.60 | $192.91 | 949,100 | — | — |
| 2024-11-21 | $38.22 | $191.01 | 852,900 | — | — |
| 2024-11-20 | $37.73 | $188.56 | 879,600 | — | — |
| 2024-11-19 | $37.47 | $187.26 | 1,214,500 | — | — |
| 2024-11-18 | $37.65 | $188.16 | 1,136,000 | — | — |
| 2024-11-15 | $37.51 | $187.46 | 1,264,500 | — | — |
| 2024-11-14 | $37.33 | $186.56 | 1,095,400 | — | — |
| 2024-11-13 | $37.48 | $187.31 | 1,105,200 | — | — |
| 2024-11-12 | $37.44 | $187.11 | 1,337,000 | — | — |
| 2024-11-11 | $37.09 | $185.36 | 964,900 | — | — |
| 2024-11-08 | $36.83 | $184.06 | 1,200,700 | — | — |
| 2024-11-07 | $36.33 | $181.56 | 1,074,000 | — | — |
| 2024-11-06 | $36.69 | $183.36 | 1,525,100 | — | — |
| 2024-11-05 | $35.14 | $175.62 | 889,600 | — | — |
| 2024-11-04 | $34.65 | $173.17 | 1,088,700 | — | — |
| 2024-11-01 | $34.50 | $172.42 | 775,200 | — | — |
| 2024-10-31 | $34.93 | $174.57 | 1,488,200 | — | — |
| 2024-10-30 | $35.29 | $176.37 | 1,245,900 | — | — |
| 2024-10-29 | $35.15 | $175.67 | 1,362,200 | — | — |
| 2024-10-28 | $35.30 | $176.42 | 1,393,100 | — | — |
| 2024-10-25 | $34.40 | $171.92 | 1,187,600 | — | — |
| 2024-10-24 | $34.93 | $174.57 | 1,561,200 | — | — |
| 2024-10-23 | $35.79 | $178.86 | 1,064,800 | — | — |
| 2024-10-22 | $35.77 | $178.76 | 882,200 | — | — |
| 2024-10-21 | $35.96 | $179.71 | 894,600 | — | — |
| 2024-10-18 | $36.40 | $181.91 | 819,200 | — | — |
| 2024-10-17 | $36.42 | $182.01 | 710,800 | — | — |
| 2024-10-16 | $36.17 | $180.76 | 936,400 | — | — |
| 2024-10-15 | $35.92 | $179.51 | 795,600 | — | — |
| 2024-10-14 | $35.64 | $178.11 | 542,600 | — | — |
| 2024-10-11 | $35.42 | $177.01 | 710,200 | — | — |
| 2024-10-10 | $35.23 | $176.07 | 878,100 | — | — |
| 2024-10-09 | $35.14 | $175.62 | 633,300 | — | — |
| 2024-10-08 | $34.89 | $174.37 | 751,200 | — | — |
| 2024-10-07 | $34.71 | $173.47 | 1,203,100 | — | — |
| 2024-10-04 | $35.86 | $179.21 | 746,900 | — | — |
| 2024-10-03 | $35.33 | $176.57 | 931,500 | — | — |
| 2024-10-02 | $35.33 | $176.57 | 1,084,300 | — | — |
| 2024-10-01 | $35.47 | $177.26 | 710,400 | — | — |
| 2024-09-30 | $35.42 | $177.01 | 882,500 | — | — |
| 2024-09-27 | $35.38 | $176.82 | 796,200 | — | — |
| 2024-09-26 | $35.43 | $177.06 | 900,100 | — | — |
| 2024-09-25 | $35.30 | $176.42 | 1,222,500 | — | — |
| 2024-09-24 | $35.19 | $175.87 | 1,465,700 | — | — |
| 2024-09-23 | $35.65 | $178.16 | 1,171,700 | — | — |
| 2024-09-20 | $35.32 | $176.52 | 7,468,000 | — | — |
| 2024-09-19 | $35.58 | $177.81 | 1,084,200 | — | — |
| 2024-09-18 | $35.51 | $177.46 | 1,227,700 | — | — |
| 2024-09-17 | $35.39 | $176.86 | 951,700 | — | — |
| 2024-09-16 | $35.47 | $177.26 | 1,161,400 | — | — |
| 2024-09-13 | $35.05 | $175.17 | 937,600 | — | — |
| 2024-09-12 | $34.54 | $172.62 | 1,131,400 | — | — |
| 2024-09-11 | $34.31 | $171.47 | 1,194,200 | — | — |
| 2024-09-10 | $34.92 | $174.52 | 1,362,500 | — | — |
| 2024-09-09 | $35.02 | $175.02 | 1,327,800 | — | — |
| 2024-09-06 | $34.95 | $174.67 | 1,039,700 | — | — |
| 2024-09-05 | $35.49 | $176.04 | 841,400 | — | — |
| 2024-09-04 | $35.90 | $178.07 | 806,600 | — | — |
| 2024-09-03 | $35.76 | $177.38 | 994,700 | — | — |
| 2024-08-30 | $35.87 | $177.93 | 1,043,000 | — | — |
| 2024-08-29 | $35.66 | $176.88 | 1,226,600 | — | — |
| 2024-08-28 | $35.37 | $175.45 | 1,000,100 | — | — |
| 2024-08-27 | $35.17 | $174.45 | 808,800 | — | — |
| 2024-08-26 | $35.18 | $174.50 | 821,100 | — | — |
| 2024-08-23 | $35.24 | $174.80 | 825,400 | — | — |
| 2024-08-22 | $34.81 | $172.67 | 690,500 | — | — |
| 2024-08-21 | $34.78 | $172.52 | 788,000 | — | — |
| 2024-08-20 | $34.64 | $171.82 | 805,500 | — | — |
| 2024-08-19 | $34.86 | $172.92 | 856,500 | — | — |
| 2024-08-16 | $34.74 | $172.32 | 856,400 | — | — |
| 2024-08-15 | $34.51 | $171.18 | 803,200 | — | — |
| 2024-08-14 | $34.23 | $169.79 | 893,300 | — | — |
| 2024-08-13 | $33.77 | $167.51 | 773,000 | — | — |
| 2024-08-12 | $33.71 | $167.21 | 619,600 | — | — |
| 2024-08-09 | $33.84 | $167.86 | 1,112,900 | — | — |
| 2024-08-08 | $33.92 | $168.25 | 746,100 | — | — |
| 2024-08-07 | $33.50 | $166.17 | 766,900 | — | — |
| 2024-08-06 | $33.49 | $166.12 | 1,024,800 | — | — |
| 2024-08-05 | $33.38 | $165.57 | 1,368,800 | — | — |
| 2024-08-02 | $34.63 | $171.77 | 1,093,100 | — | — |
| 2024-08-01 | $34.50 | $171.13 | 1,070,500 | — | — |
| 2024-07-31 | $34.62 | $171.72 | 2,283,700 | — | — |
| 2024-07-30 | $34.48 | $171.03 | 1,051,700 | — | — |
| 2024-07-29 | $33.93 | $168.30 | 1,207,600 | — | — |
| 2024-07-26 | $33.62 | $166.76 | 1,188,000 | — | — |
| 2024-07-25 | $32.62 | $161.80 | 1,711,900 | — | — |
| 2024-07-24 | $31.94 | $158.43 | 1,639,100 | — | — |
| 2024-07-23 | $32.34 | $160.42 | 1,115,900 | — | — |
| 2024-07-22 | $32.25 | $159.97 | 1,190,600 | — | — |
| 2024-07-19 | $31.93 | $158.38 | 1,660,200 | — | — |
| 2024-07-18 | $32.26 | $160.02 | 872,200 | — | — |
| 2024-07-17 | $32.37 | $160.56 | 1,103,800 | — | — |
| 2024-07-16 | $32.08 | $159.13 | 1,569,200 | — | — |
| 2024-07-15 | $31.56 | $156.55 | 1,416,900 | — | — |
| 2024-07-12 | $31.28 | $155.16 | 1,458,500 | — | — |
| 2024-07-11 | $31.09 | $154.22 | 1,193,200 | — | — |
| 2024-07-10 | $30.43 | $150.94 | 1,003,100 | — | — |
| 2024-07-09 | $30.01 | $148.86 | 1,010,300 | — | — |
| 2024-07-08 | $30.10 | $149.30 | 1,121,900 | — | — |
| 2024-07-05 | $29.89 | $148.26 | 1,894,100 | — | — |
| 2024-07-03 | $30.37 | $150.64 | 727,000 | — | — |
| 2024-07-02 | $30.66 | $152.08 | 1,180,300 | — | — |
| 2024-07-01 | $30.51 | $151.34 | 1,191,500 | — | — |
| 2024-06-28 | $30.90 | $153.27 | 2,354,200 | — | — |
| 2024-06-27 | $30.82 | $152.88 | 1,104,300 | — | — |
| 2024-06-26 | $30.57 | $151.64 | 1,130,800 | — | — |
| 2024-06-25 | $30.76 | $152.58 | 1,260,400 | — | — |
| 2024-06-24 | $31.13 | $154.41 | 1,293,100 | — | — |
| 2024-06-21 | $30.76 | $152.58 | 4,055,600 | — | — |
| 2024-06-20 | $30.59 | $151.73 | 1,528,700 | — | — |
| 2024-06-18 | $30.27 | $150.15 | 1,218,300 | — | — |
| 2024-06-17 | $29.96 | $148.61 | 965,900 | — | — |
| 2024-06-14 | $29.65 | $147.07 | 1,245,800 | — | — |
| 2024-06-13 | $29.88 | $148.21 | 1,240,000 | — | — |
| 2024-06-12 | $30.03 | $148.96 | 1,600,700 | — | — |
| 2024-06-11 | $30.20 | $149.80 | 1,303,800 | — | — |
| 2024-06-10 | $30.54 | $151.49 | 1,326,800 | — | — |
| 2024-06-07 | $30.72 | $152.38 | 1,029,300 | — | — |
| 2024-06-06 | $30.65 | $152.03 | 1,233,100 | — | — |
| 2024-06-05 | $30.83 | $152.93 | 1,198,700 | — | — |
| 2024-06-04 | $31.06 | $154.07 | 1,577,100 | — | — |
| 2024-06-03 | $31.34 | $154.14 | 897,200 | — | — |
| 2024-05-31 | $31.78 | $156.30 | 2,124,500 | — | — |
| 2024-05-30 | $31.45 | $154.68 | 974,400 | — | — |
| 2024-05-29 | $30.93 | $152.12 | 1,072,800 | — | — |
| 2024-05-28 | $31.21 | $153.50 | 1,208,500 | — | — |
| 2024-05-24 | $31.50 | $154.93 | 957,400 | — | — |
| 2024-05-23 | $31.30 | $153.94 | 1,256,300 | — | — |
| 2024-05-22 | $31.80 | $156.40 | 1,385,100 | — | — |
| 2024-05-21 | $31.85 | $156.65 | 1,013,400 | — | — |
| 2024-05-20 | $31.79 | $156.35 | 1,433,500 | — | — |
| 2024-05-17 | $32.21 | $158.42 | 1,028,300 | — | — |
| 2024-05-16 | $31.92 | $156.99 | 1,738,300 | — | — |
| 2024-05-15 | $31.44 | $154.63 | 1,202,000 | — | — |
| 2024-05-14 | $31.43 | $154.58 | 1,706,800 | — | — |
| 2024-05-13 | $31.12 | $153.06 | 1,034,900 | — | — |
| 2024-05-10 | $31.41 | $154.49 | 1,479,500 | — | — |
| 2024-05-09 | $31.19 | $153.40 | 1,367,200 | — | — |
| 2024-05-08 | $31.14 | $153.16 | 1,792,800 | — | — |
| 2024-05-07 | $31.08 | $152.86 | 2,034,900 | — | — |
| 2024-05-06 | $30.87 | $151.83 | 2,038,200 | — | — |
| 2024-05-03 | $30.62 | $150.60 | 1,388,500 | — | — |
| 2024-05-02 | $30.64 | $150.70 | 2,410,800 | — | — |
| 2024-05-01 | $30.28 | $148.93 | 2,084,600 | — | — |
| 2024-04-30 | $29.86 | $146.86 | 1,813,300 | — | — |
| 2024-04-29 | $29.80 | $146.57 | 1,824,000 | — | — |
| 2024-04-26 | $30.13 | $148.19 | 2,514,100 | — | — |
| 2024-04-25 | $30.02 | $147.65 | 3,554,800 | — | — |
| 2024-04-24 | $30.30 | $149.03 | 2,915,200 | — | — |
| 2024-04-23 | $30.31 | $149.07 | 1,915,400 | — | — |
| 2024-04-22 | $30.21 | $148.58 | 1,703,200 | — | — |
| 2024-04-19 | $29.76 | $146.37 | 1,994,300 | — | — |
| 2024-04-18 | $29.12 | $143.22 | 2,370,400 | — | — |
| 2024-04-17 | $28.64 | $140.86 | 2,675,800 | — | — |
| 2024-04-16 | $28.97 | $142.48 | 1,566,500 | — | — |
| 2024-04-15 | $28.91 | $142.19 | 1,949,300 | — | — |
| 2024-04-12 | $29.34 | $144.30 | 1,519,500 | — | — |
| 2024-04-11 | $29.58 | $145.48 | 1,939,300 | — | — |
| 2024-04-10 | $29.62 | $145.68 | 1,973,000 | — | — |
| 2024-04-09 | $30.11 | $148.09 | 1,322,600 | — | — |
| 2024-04-08 | $30.75 | $151.24 | 1,176,000 | — | — |
| 2024-04-05 | $30.94 | $152.17 | 1,405,400 | — | — |
| 2024-04-04 | $30.65 | $150.75 | 1,135,100 | — | — |
| 2024-04-03 | $30.92 | $152.08 | 1,587,500 | — | — |
| 2024-04-02 | $30.73 | $151.14 | 1,806,000 | — | — |
| 2024-04-01 | $30.80 | $151.48 | 1,396,600 | — | — |
| 2024-03-28 | $30.72 | $151.09 | 1,867,200 | — | — |
| 2024-03-27 | $30.55 | $150.26 | 1,352,400 | — | — |
| 2024-03-26 | $29.97 | $147.40 | 1,545,600 | — | — |
| 2024-03-25 | $29.91 | $147.11 | 1,848,200 | — | — |
| 2024-03-22 | $29.66 | $145.88 | 1,455,900 | — | — |
| 2024-03-21 | $29.93 | $147.21 | 1,890,200 | — | — |
| 2024-03-20 | $29.88 | $146.96 | 1,670,200 | — | — |
| 2024-03-19 | $29.45 | $144.85 | 2,689,500 | — | — |
| 2024-03-18 | $29.08 | $143.03 | 1,771,400 | — | — |
| 2024-03-15 | $29.28 | $144.01 | 4,280,600 | — | — |
| 2024-03-14 | $29.13 | $143.27 | 1,418,500 | — | — |
| 2024-03-13 | $29.32 | $144.21 | 1,918,400 | — | — |
| 2024-03-12 | $29.15 | $143.37 | 1,276,500 | — | — |
| 2024-03-11 | $29.19 | $143.57 | 1,265,900 | — | — |
| 2024-03-08 | $28.95 | $142.39 | 1,795,400 | — | — |
| 2024-03-07 | $29.36 | $143.10 | 1,860,700 | — | — |
| 2024-03-06 | $29.29 | $142.76 | 1,731,900 | — | — |
| 2024-03-05 | $28.96 | $141.15 | 1,958,400 | — | — |
| 2024-03-04 | $29.22 | $142.42 | 2,061,000 | — | — |
| 2024-03-01 | $29.17 | $142.17 | 1,492,900 | — | — |
| 2024-02-29 | $28.96 | $141.15 | 1,281,400 | — | — |
| 2024-02-28 | $29.03 | $141.49 | 1,072,100 | — | — |
| 2024-02-27 | $28.99 | $141.30 | 1,211,700 | — | — |
| 2024-02-26 | $28.93 | $141.00 | 1,056,700 | — | — |
| 2024-02-23 | $28.74 | $140.08 | 1,283,900 | — | — |
| 2024-02-22 | $28.65 | $139.64 | 1,324,100 | — | — |
| 2024-02-21 | $28.46 | $138.71 | 1,081,100 | — | — |
| 2024-02-20 | $28.26 | $137.74 | 1,610,100 | — | — |
| 2024-02-16 | $28.39 | $138.37 | 3,778,700 | — | — |
| 2024-02-15 | $29.06 | $141.64 | 1,768,000 | — | — |
| 2024-02-14 | $28.76 | $140.17 | 1,467,800 | — | — |
| 2024-02-13 | $28.58 | $139.30 | 1,921,200 | — | — |
| 2024-02-12 | $28.71 | $139.93 | 2,257,100 | — | — |
| 2024-02-09 | $27.87 | $135.84 | 1,929,500 | — | — |
| 2024-02-08 | $27.57 | $134.37 | 1,397,700 | — | — |
| 2024-02-07 | $27.48 | $133.94 | 1,771,200 | — | — |
| 2024-02-06 | $27.62 | $134.62 | 1,332,600 | — | — |
| 2024-02-05 | $27.51 | $134.08 | 1,550,900 | — | — |
| 2024-02-02 | $27.73 | $135.15 | 1,736,900 | — | — |
| 2024-02-01 | $27.67 | $134.86 | 1,530,900 | — | — |
| 2024-01-31 | $28.04 | $136.67 | 2,411,200 | — | — |
| 2024-01-30 | $28.25 | $137.69 | 1,873,800 | — | — |
| 2024-01-29 | $28.03 | $136.62 | 2,248,700 | — | — |
| 2024-01-26 | $27.99 | $136.42 | 3,541,200 | — | — |
| 2024-01-25 | $27.54 | $134.23 | 5,451,300 | — | — |
| 2024-01-24 | $30.38 | $148.07 | 1,303,500 | — | — |
| 2024-01-23 | $30.20 | $147.19 | 1,070,500 | — | — |
| 2024-01-22 | $30.35 | $147.92 | 1,265,700 | — | — |
| 2024-01-19 | $29.96 | $146.02 | 1,120,400 | — | — |
| 2024-01-18 | $29.77 | $145.10 | 906,200 | — | — |
| 2024-01-17 | $29.52 | $143.88 | 1,141,800 | — | — |
| 2024-01-16 | $29.56 | $144.07 | 1,101,300 | — | — |
| 2024-01-12 | $29.72 | $144.85 | 844,400 | — | — |
| 2024-01-11 | $29.63 | $144.42 | 913,800 | — | — |
| 2024-01-10 | $29.59 | $144.22 | 935,000 | — | — |
| 2024-01-09 | $29.47 | $143.64 | 995,700 | — | — |
| 2024-01-08 | $29.65 | $144.51 | 1,070,700 | — | — |
| 2024-01-05 | $29.83 | $145.39 | 1,334,000 | — | — |
| 2024-01-04 | $29.54 | $143.98 | 1,225,100 | — | — |
| 2024-01-03 | $29.37 | $143.15 | 1,339,300 | — | — |
| 2024-01-02 | $29.46 | $143.59 | 957,100 | — | — |