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
- 1987-12-30 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 | $45.39 | $67.54 | 757,600 | — | — |
| 2024-12-30 | $45.40 | $67.55 | 826,100 | — | — |
| 2024-12-27 | $45.92 | $68.32 | 1,027,600 | — | — |
| 2024-12-26 | $45.62 | $67.88 | 830,700 | — | — |
| 2024-12-24 | $46.30 | $68.89 | 404,700 | — | — |
| 2024-12-23 | $45.89 | $68.28 | 1,542,400 | — | — |
| 2024-12-20 | $46.16 | $68.68 | 5,166,900 | — | — |
| 2024-12-19 | $47.53 | $70.72 | 1,165,700 | — | — |
| 2024-12-18 | $48.16 | $71.66 | 1,216,400 | — | — |
| 2024-12-17 | $50.65 | $75.36 | 860,300 | — | — |
| 2024-12-16 | $51.19 | $76.17 | 1,826,100 | — | — |
| 2024-12-13 | $49.96 | $74.34 | 704,700 | — | — |
| 2024-12-12 | $49.83 | $74.14 | 694,900 | — | — |
| 2024-12-11 | $49.99 | $74.38 | 983,400 | — | — |
| 2024-12-10 | $48.77 | $72.57 | 957,100 | — | — |
| 2024-12-09 | $48.40 | $72.01 | 1,160,400 | — | — |
| 2024-12-06 | $50.36 | $74.93 | 669,100 | — | — |
| 2024-12-05 | $51.04 | $75.94 | 561,500 | — | — |
| 2024-12-04 | $51.43 | $76.52 | 805,800 | — | — |
| 2024-12-03 | $51.27 | $76.29 | 1,212,900 | — | — |
| 2024-12-02 | $51.40 | $76.48 | 1,104,000 | — | — |
| 2024-11-29 | $51.61 | $76.79 | 556,600 | — | — |
| 2024-11-27 | $50.48 | $75.11 | 608,800 | — | — |
| 2024-11-26 | $50.73 | $75.48 | 832,700 | — | — |
| 2024-11-25 | $50.31 | $74.86 | 1,152,200 | — | — |
| 2024-11-22 | $51.71 | $76.94 | 620,500 | — | — |
| 2024-11-21 | $52.25 | $77.74 | 576,900 | — | — |
| 2024-11-20 | $52.21 | $77.68 | 791,100 | — | — |
| 2024-11-19 | $52.21 | $77.68 | 644,000 | — | — |
| 2024-11-18 | $51.70 | $76.92 | 694,700 | — | — |
| 2024-11-15 | $51.34 | $76.39 | 1,154,800 | — | — |
| 2024-11-14 | $50.33 | $74.89 | 1,069,000 | — | — |
| 2024-11-13 | $52.72 | $78.44 | 634,200 | — | — |
| 2024-11-12 | $53.27 | $79.26 | 790,300 | — | — |
| 2024-11-11 | $53.27 | $79.26 | 800,600 | — | — |
| 2024-11-08 | $53.82 | $80.08 | 661,600 | — | — |
| 2024-11-07 | $52.35 | $77.89 | 1,082,000 | — | — |
| 2024-11-06 | $52.84 | $78.62 | 1,115,100 | — | — |
| 2024-11-05 | $53.78 | $80.02 | 1,109,900 | — | — |
| 2024-11-04 | $51.25 | $76.26 | 1,256,400 | — | — |
| 2024-11-01 | $50.17 | $74.65 | 1,827,300 | — | — |
| 2024-10-31 | $48.44 | $72.07 | 1,822,500 | — | — |
| 2024-10-30 | $47.69 | $70.96 | 1,335,000 | — | — |
| 2024-10-29 | $48.09 | $71.55 | 1,013,100 | — | — |
| 2024-10-28 | $47.45 | $70.60 | 1,397,200 | — | — |
| 2024-10-25 | $46.21 | $68.76 | 550,700 | — | — |
| 2024-10-24 | $46.55 | $69.26 | 873,800 | — | — |
| 2024-10-23 | $45.84 | $68.21 | 852,400 | — | — |
| 2024-10-22 | $44.74 | $66.57 | 730,600 | — | — |
| 2024-10-21 | $44.65 | $66.44 | 596,800 | — | — |
| 2024-10-18 | $45.39 | $67.54 | 640,500 | — | — |
| 2024-10-17 | $45.44 | $67.61 | 963,400 | — | — |
| 2024-10-16 | $45.56 | $67.79 | 1,330,300 | — | — |
| 2024-10-15 | $45.27 | $67.36 | 1,252,200 | — | — |
| 2024-10-14 | $45.12 | $67.13 | 818,300 | — | — |
| 2024-10-11 | $44.58 | $66.33 | 956,900 | — | — |
| 2024-10-10 | $44.77 | $66.61 | 1,225,200 | — | — |
| 2024-10-09 | $45.61 | $67.86 | 1,005,100 | — | — |
| 2024-10-08 | $46.12 | $68.62 | 1,261,700 | — | — |
| 2024-10-07 | $45.51 | $67.71 | 866,400 | — | — |
| 2024-10-04 | $44.60 | $66.36 | 1,641,600 | — | — |
| 2024-10-03 | $43.57 | $64.83 | 2,807,100 | — | — |
| 2024-10-02 | $47.86 | $71.21 | 2,354,900 | — | — |
| 2024-10-01 | $48.12 | $71.60 | 2,871,400 | — | — |
| 2024-09-30 | $46.05 | $68.52 | 2,256,300 | — | — |
| 2024-09-27 | $44.06 | $65.56 | 1,355,600 | — | — |
| 2024-09-26 | $43.10 | $64.13 | 3,548,300 | — | — |
| 2024-09-25 | $42.63 | $63.43 | 4,193,200 | — | — |
| 2024-09-24 | $43.07 | $64.08 | 1,244,800 | — | — |
| 2024-09-23 | $43.01 | $63.99 | 2,395,200 | — | — |
| 2024-09-20 | $41.77 | $62.15 | 7,167,300 | — | — |
| 2024-09-19 | $43.25 | $64.35 | 1,700,600 | — | — |
| 2024-09-18 | $42.16 | $62.73 | 3,007,600 | — | — |
| 2024-09-17 | $41.47 | $61.70 | 1,436,300 | — | — |
| 2024-09-16 | $41.05 | $61.08 | 2,116,300 | — | — |
| 2024-09-13 | $40.37 | $60.07 | 1,647,700 | — | — |
| 2024-09-12 | $41.27 | $61.41 | 1,614,600 | — | — |
| 2024-09-11 | $42.01 | $62.51 | 1,576,000 | — | — |
| 2024-09-10 | $43.05 | $64.05 | 1,586,300 | — | — |
| 2024-09-09 | $45.12 | $67.13 | 1,219,400 | — | — |
| 2024-09-06 | $45.27 | $67.36 | 870,100 | — | — |
| 2024-09-05 | $45.48 | $67.67 | 660,400 | — | — |
| 2024-09-04 | $46.20 | $68.74 | 804,000 | — | — |
| 2024-09-03 | $45.81 | $68.16 | 981,400 | — | — |
| 2024-08-30 | $46.58 | $69.31 | 1,105,900 | — | — |
| 2024-08-29 | $46.51 | $69.20 | 1,037,700 | — | — |
| 2024-08-28 | $45.69 | $67.98 | 846,300 | — | — |
| 2024-08-27 | $44.73 | $66.55 | 715,500 | — | — |
| 2024-08-26 | $45.13 | $67.15 | 633,800 | — | — |
| 2024-08-23 | $44.67 | $66.46 | 548,600 | — | — |
| 2024-08-22 | $43.97 | $65.42 | 688,800 | — | — |
| 2024-08-21 | $43.97 | $65.42 | 672,000 | — | — |
| 2024-08-20 | $43.54 | $64.78 | 543,100 | — | — |
| 2024-08-19 | $43.74 | $65.08 | 1,028,200 | — | — |
| 2024-08-16 | $43.30 | $64.43 | 2,019,900 | — | — |
| 2024-08-15 | $44.19 | $65.75 | 1,571,100 | — | — |
| 2024-08-14 | $45.69 | $67.98 | 1,268,000 | — | — |
| 2024-08-13 | $44.22 | $65.80 | 857,000 | — | — |
| 2024-08-12 | $43.96 | $65.41 | 1,178,200 | — | — |
| 2024-08-09 | $44.67 | $66.46 | 998,200 | — | — |
| 2024-08-08 | $44.42 | $66.09 | 1,247,600 | — | — |
| 2024-08-07 | $44.05 | $65.54 | 1,186,300 | — | — |
| 2024-08-06 | $43.71 | $65.04 | 1,652,700 | — | — |
| 2024-08-05 | $43.31 | $64.44 | 1,832,800 | — | — |
| 2024-08-02 | $41.47 | $61.70 | 828,700 | — | — |
| 2024-08-01 | $42.21 | $62.80 | 1,550,300 | — | — |
| 2024-07-31 | $41.23 | $61.35 | 958,200 | — | — |
| 2024-07-30 | $41.46 | $61.69 | 637,000 | — | — |
| 2024-07-29 | $41.24 | $61.36 | 483,000 | — | — |
| 2024-07-26 | $41.63 | $61.94 | 512,000 | — | — |
| 2024-07-25 | $41.06 | $61.09 | 812,000 | — | — |
| 2024-07-24 | $40.10 | $59.67 | 605,600 | — | — |
| 2024-07-23 | $39.47 | $58.73 | 363,100 | — | — |
| 2024-07-22 | $39.92 | $59.40 | 465,000 | — | — |
| 2024-07-19 | $39.35 | $58.55 | 563,200 | — | — |
| 2024-07-18 | $39.80 | $59.22 | 683,400 | — | — |
| 2024-07-17 | $38.99 | $58.01 | 712,000 | — | — |
| 2024-07-16 | $39.12 | $58.21 | 705,400 | — | — |
| 2024-07-15 | $38.29 | $56.97 | 483,100 | — | — |
| 2024-07-12 | $38.08 | $56.66 | 345,700 | — | — |
| 2024-07-11 | $37.92 | $56.42 | 573,900 | — | — |
| 2024-07-10 | $38.05 | $56.61 | 489,600 | — | — |
| 2024-07-09 | $37.93 | $56.44 | 329,000 | — | — |
| 2024-07-08 | $38.25 | $56.91 | 255,300 | — | — |
| 2024-07-05 | $38.07 | $56.64 | 452,900 | — | — |
| 2024-07-03 | $38.67 | $57.54 | 318,800 | — | — |
| 2024-07-02 | $38.76 | $57.67 | 438,400 | — | — |
| 2024-07-01 | $38.24 | $56.90 | 351,700 | — | — |
| 2024-06-28 | $38.49 | $57.27 | 813,300 | — | — |
| 2024-06-27 | $38.29 | $56.97 | 453,000 | — | — |
| 2024-06-26 | $38.01 | $56.56 | 572,700 | — | — |
| 2024-06-25 | $38.17 | $56.79 | 574,600 | — | — |
| 2024-06-24 | $37.65 | $56.02 | 506,700 | — | — |
| 2024-06-21 | $36.84 | $54.81 | 826,900 | — | — |
| 2024-06-20 | $36.14 | $53.77 | 571,600 | — | — |
| 2024-06-18 | $35.53 | $52.87 | 480,100 | — | — |
| 2024-06-17 | $34.72 | $51.66 | 494,300 | — | — |
| 2024-06-14 | $34.78 | $51.75 | 361,000 | — | — |
| 2024-06-13 | $34.87 | $51.88 | 524,700 | — | — |
| 2024-06-12 | $35.01 | $52.09 | 513,700 | — | — |
| 2024-06-11 | $35.02 | $52.11 | 709,500 | — | — |
| 2024-06-10 | $34.19 | $50.87 | 609,400 | — | — |
| 2024-06-07 | $34.10 | $50.74 | 518,100 | — | — |
| 2024-06-06 | $34.24 | $50.95 | 497,300 | — | — |
| 2024-06-05 | $34.16 | $50.83 | 1,025,200 | — | — |
| 2024-06-04 | $34.66 | $51.57 | 818,500 | — | — |
| 2024-06-03 | $34.86 | $51.87 | 997,100 | — | — |
| 2024-05-31 | $35.93 | $53.46 | 635,500 | — | — |
| 2024-05-30 | $35.78 | $53.24 | 655,300 | — | — |
| 2024-05-29 | $36.41 | $54.17 | 636,200 | — | — |
| 2024-05-28 | $36.10 | $53.71 | 722,200 | — | — |
| 2024-05-24 | $36.44 | $54.22 | 679,400 | — | — |
| 2024-05-23 | $35.71 | $53.13 | 780,600 | — | — |
| 2024-05-22 | $36.40 | $54.16 | 885,900 | — | — |
| 2024-05-21 | $37.79 | $56.23 | 619,800 | — | — |
| 2024-05-20 | $38.11 | $56.70 | 638,400 | — | — |
| 2024-05-17 | $37.36 | $55.59 | 664,400 | — | — |
| 2024-05-16 | $37.70 | $56.09 | 561,200 | — | — |
| 2024-05-15 | $38.32 | $57.02 | 664,700 | — | — |
| 2024-05-14 | $38.50 | $57.28 | 574,000 | — | — |
| 2024-05-13 | $37.78 | $56.21 | 577,700 | — | — |
| 2024-05-10 | $37.13 | $55.25 | 595,200 | — | — |
| 2024-05-09 | $37.48 | $55.77 | 632,100 | — | — |
| 2024-05-08 | $37.11 | $55.22 | 625,000 | — | — |
| 2024-05-07 | $36.55 | $54.38 | 651,600 | — | — |
| 2024-05-06 | $36.65 | $54.53 | 855,100 | — | — |
| 2024-05-03 | $36.28 | $53.98 | 910,100 | — | — |
| 2024-05-02 | $35.95 | $53.49 | 1,414,200 | — | — |
| 2024-05-01 | $35.39 | $52.66 | 887,200 | — | — |
| 2024-04-30 | $36.02 | $53.59 | 911,000 | — | — |
| 2024-04-29 | $36.14 | $53.77 | 552,400 | — | — |
| 2024-04-26 | $35.76 | $53.21 | 318,900 | — | — |
| 2024-04-25 | $35.88 | $53.39 | 547,500 | — | — |
| 2024-04-24 | $36.00 | $53.56 | 412,000 | — | — |
| 2024-04-23 | $35.72 | $53.15 | 493,900 | — | — |
| 2024-04-22 | $35.99 | $53.55 | 579,900 | — | — |
| 2024-04-19 | $35.77 | $53.22 | 542,400 | — | — |
| 2024-04-18 | $35.55 | $52.90 | 511,700 | — | — |
| 2024-04-17 | $35.28 | $52.49 | 598,300 | — | — |
| 2024-04-16 | $35.57 | $52.92 | 557,200 | — | — |
| 2024-04-15 | $35.43 | $52.72 | 659,000 | — | — |
| 2024-04-12 | $35.14 | $52.29 | 522,400 | — | — |
| 2024-04-11 | $36.00 | $53.56 | 617,100 | — | — |
| 2024-04-10 | $35.19 | $52.36 | 402,400 | — | — |
| 2024-04-09 | $35.31 | $52.54 | 564,900 | — | — |
| 2024-04-08 | $35.25 | $52.45 | 433,200 | — | — |
| 2024-04-05 | $35.08 | $52.20 | 466,600 | — | — |
| 2024-04-04 | $34.82 | $51.81 | 458,000 | — | — |
| 2024-04-03 | $34.71 | $51.65 | 1,224,200 | — | — |
| 2024-04-02 | $35.10 | $52.23 | 907,000 | — | — |
| 2024-04-01 | $34.51 | $51.35 | 586,800 | — | — |
| 2024-03-28 | $34.32 | $51.06 | 677,100 | — | — |
| 2024-03-27 | $34.59 | $51.47 | 349,600 | — | — |
| 2024-03-26 | $34.31 | $51.05 | 413,100 | — | — |
| 2024-03-25 | $34.16 | $50.83 | 341,000 | — | — |
| 2024-03-22 | $33.85 | $50.37 | 448,700 | — | — |
| 2024-03-21 | $33.90 | $50.44 | 775,700 | — | — |
| 2024-03-20 | $33.72 | $50.17 | 519,900 | — | — |
| 2024-03-19 | $33.57 | $49.95 | 499,700 | — | — |
| 2024-03-18 | $33.76 | $50.23 | 586,400 | — | — |
| 2024-03-15 | $33.69 | $50.13 | 1,128,400 | — | — |
| 2024-03-14 | $33.76 | $50.23 | 675,800 | — | — |
| 2024-03-13 | $32.98 | $49.07 | 1,075,800 | — | — |
| 2024-03-12 | $33.38 | $49.67 | 1,379,200 | — | — |
| 2024-03-11 | $32.86 | $48.89 | 952,800 | — | — |
| 2024-03-08 | $32.39 | $48.19 | 435,100 | — | — |
| 2024-03-07 | $32.39 | $48.19 | 858,700 | — | — |
| 2024-03-06 | $31.97 | $47.57 | 502,600 | — | — |
| 2024-03-05 | $32.30 | $48.06 | 738,100 | — | — |
| 2024-03-04 | $31.85 | $47.39 | 685,100 | — | — |
| 2024-03-01 | $32.09 | $47.75 | 1,015,200 | — | — |
| 2024-02-29 | $31.84 | $47.37 | 1,403,300 | — | — |
| 2024-02-28 | $32.36 | $48.15 | 1,296,400 | — | — |
| 2024-02-27 | $32.21 | $47.93 | 1,987,700 | — | — |
| 2024-02-26 | $31.19 | $46.41 | 2,749,900 | — | — |
| 2024-02-23 | $28.87 | $42.96 | 889,900 | — | — |
| 2024-02-22 | $28.76 | $42.79 | 417,600 | — | — |
| 2024-02-21 | $28.98 | $43.12 | 391,400 | — | — |
| 2024-02-20 | $29.13 | $43.34 | 699,300 | — | — |
| 2024-02-16 | $28.55 | $42.48 | 389,900 | — | — |
| 2024-02-15 | $28.59 | $42.54 | 599,300 | — | — |
| 2024-02-14 | $28.08 | $41.78 | 548,400 | — | — |
| 2024-02-13 | $28.01 | $41.68 | 666,400 | — | — |
| 2024-02-12 | $28.03 | $41.71 | 799,100 | — | — |
| 2024-02-09 | $27.31 | $40.63 | 544,300 | — | — |
| 2024-02-08 | $27.29 | $40.61 | 325,400 | — | — |
| 2024-02-07 | $27.14 | $40.38 | 662,700 | — | — |
| 2024-02-06 | $26.92 | $40.05 | 492,300 | — | — |
| 2024-02-05 | $26.95 | $40.10 | 749,700 | — | — |
| 2024-02-02 | $27.04 | $40.23 | 554,800 | — | — |
| 2024-02-01 | $27.50 | $40.92 | 700,400 | — | — |
| 2024-01-31 | $27.17 | $40.43 | 332,600 | — | — |
| 2024-01-30 | $27.76 | $41.30 | 227,200 | — | — |
| 2024-01-29 | $27.75 | $41.29 | 403,800 | — | — |
| 2024-01-26 | $27.55 | $40.99 | 534,400 | — | — |
| 2024-01-25 | $27.31 | $40.63 | 610,900 | — | — |
| 2024-01-24 | $27.40 | $40.77 | 567,700 | — | — |
| 2024-01-23 | $27.90 | $41.51 | 460,500 | — | — |
| 2024-01-22 | $27.95 | $41.59 | 717,400 | — | — |
| 2024-01-19 | $27.89 | $41.50 | 459,000 | — | — |
| 2024-01-18 | $28.32 | $42.14 | 336,600 | — | — |
| 2024-01-17 | $28.34 | $42.17 | 516,000 | — | — |
| 2024-01-16 | $28.25 | $42.03 | 459,000 | — | — |
| 2024-01-12 | $28.30 | $42.11 | 523,800 | — | — |
| 2024-01-11 | $28.24 | $42.02 | 474,000 | — | — |
| 2024-01-10 | $28.51 | $42.42 | 541,400 | — | — |
| 2024-01-09 | $28.71 | $42.72 | 514,100 | — | — |
| 2024-01-08 | $28.90 | $43.00 | 907,500 | — | — |
| 2024-01-05 | $28.31 | $42.12 | 859,600 | — | — |
| 2024-01-04 | $28.00 | $41.66 | 993,600 | — | — |
| 2024-01-03 | $28.00 | $41.66 | 739,200 | — | — |
| 2024-01-02 | $28.40 | $42.26 | 791,600 | — | — |