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 | $32.46 | $256.34 | 3,592,600 | — | — |
| 2024-12-30 | $32.39 | $255.79 | 2,513,900 | — | — |
| 2024-12-27 | $32.52 | $256.82 | 2,271,200 | — | — |
| 2024-12-26 | $32.62 | $257.61 | 1,636,400 | — | — |
| 2024-12-24 | $32.60 | $257.45 | 964,200 | — | — |
| 2024-12-23 | $32.41 | $255.95 | 3,014,800 | — | — |
| 2024-12-20 | $32.43 | $256.11 | 10,037,100 | — | — |
| 2024-12-19 | $32.02 | $252.87 | 5,326,900 | — | — |
| 2024-12-18 | $31.59 | $249.47 | 4,363,500 | — | — |
| 2024-12-17 | $32.26 | $254.76 | 4,166,300 | — | — |
| 2024-12-16 | $32.32 | $255.24 | 4,056,300 | — | — |
| 2024-12-13 | $32.29 | $255.00 | 2,872,600 | — | — |
| 2024-12-12 | $32.29 | $255.00 | 4,013,200 | — | — |
| 2024-12-11 | $32.73 | $258.47 | 4,023,900 | — | — |
| 2024-12-10 | $32.92 | $259.97 | 4,541,700 | — | — |
| 2024-12-09 | $33.15 | $259.75 | 3,854,200 | — | — |
| 2024-12-06 | $33.60 | $263.28 | 3,815,800 | — | — |
| 2024-12-05 | $34.09 | $267.12 | 2,764,100 | — | — |
| 2024-12-04 | $34.02 | $266.57 | 2,995,100 | — | — |
| 2024-12-03 | $34.25 | $268.37 | 3,745,400 | — | — |
| 2024-12-02 | $34.44 | $269.86 | 4,248,700 | — | — |
| 2024-11-29 | $34.93 | $273.70 | 2,348,400 | — | — |
| 2024-11-27 | $35.00 | $274.25 | 2,929,500 | — | — |
| 2024-11-26 | $34.84 | $273.00 | 6,555,800 | — | — |
| 2024-11-25 | $34.40 | $269.55 | 5,393,700 | — | — |
| 2024-11-22 | $34.45 | $269.94 | 11,916,300 | — | — |
| 2024-11-21 | $34.85 | $273.07 | 4,976,200 | — | — |
| 2024-11-20 | $34.27 | $268.53 | 4,584,500 | — | — |
| 2024-11-19 | $34.14 | $267.51 | 8,460,000 | — | — |
| 2024-11-18 | $34.00 | $266.41 | 4,192,000 | — | — |
| 2024-11-15 | $33.70 | $264.06 | 4,465,800 | — | — |
| 2024-11-14 | $33.21 | $260.22 | 3,693,500 | — | — |
| 2024-11-13 | $33.49 | $262.42 | 3,685,400 | — | — |
| 2024-11-12 | $33.24 | $260.46 | 4,069,600 | — | — |
| 2024-11-11 | $33.46 | $262.18 | 4,816,600 | — | — |
| 2024-11-08 | $33.06 | $259.05 | 6,209,900 | — | — |
| 2024-11-07 | $32.34 | $253.41 | 6,239,900 | — | — |
| 2024-11-06 | $32.55 | $255.05 | 7,087,100 | — | — |
| 2024-11-05 | $32.59 | $255.37 | 4,081,100 | — | — |
| 2024-11-04 | $32.06 | $251.21 | 15,464,500 | — | — |
| 2024-11-01 | $31.56 | $247.29 | 5,959,100 | — | — |
| 2024-10-31 | $32.56 | $255.13 | 7,185,600 | — | — |
| 2024-10-30 | $32.24 | $252.62 | 4,346,000 | — | — |
| 2024-10-29 | $32.12 | $251.68 | 3,825,300 | — | — |
| 2024-10-28 | $32.71 | $256.31 | 2,711,000 | — | — |
| 2024-10-25 | $32.43 | $254.11 | 3,001,000 | — | — |
| 2024-10-24 | $32.87 | $257.56 | 2,212,600 | — | — |
| 2024-10-23 | $33.13 | $259.60 | 2,474,400 | — | — |
| 2024-10-22 | $32.68 | $256.07 | 2,841,100 | — | — |
| 2024-10-21 | $32.73 | $256.46 | 4,039,400 | — | — |
| 2024-10-18 | $32.66 | $255.91 | 3,130,900 | — | — |
| 2024-10-17 | $32.37 | $253.64 | 2,522,300 | — | — |
| 2024-10-16 | $32.62 | $255.60 | 2,711,500 | — | — |
| 2024-10-15 | $32.34 | $253.41 | 3,210,100 | — | — |
| 2024-10-14 | $32.08 | $251.37 | 3,482,000 | — | — |
| 2024-10-11 | $31.71 | $248.47 | 4,188,800 | — | — |
| 2024-10-10 | $31.47 | $246.59 | 6,519,300 | — | — |
| 2024-10-09 | $31.85 | $249.57 | 6,782,000 | — | — |
| 2024-10-08 | $32.12 | $251.68 | 3,630,700 | — | — |
| 2024-10-07 | $31.87 | $249.72 | 3,992,200 | — | — |
| 2024-10-04 | $32.55 | $255.05 | 4,305,700 | — | — |
| 2024-10-03 | $32.75 | $256.62 | 6,372,600 | — | — |
| 2024-10-02 | $33.06 | $259.05 | 4,359,500 | — | — |
| 2024-10-01 | $33.23 | $260.38 | 3,777,300 | — | — |
| 2024-09-30 | $33.08 | $259.21 | 4,206,700 | — | — |
| 2024-09-27 | $32.88 | $257.64 | 3,111,300 | — | — |
| 2024-09-26 | $32.60 | $255.44 | 2,913,500 | — | — |
| 2024-09-25 | $32.74 | $256.54 | 5,073,900 | — | — |
| 2024-09-24 | $32.57 | $255.21 | 4,887,800 | — | — |
| 2024-09-23 | $32.84 | $257.32 | 4,593,500 | — | — |
| 2024-09-20 | $32.46 | $254.35 | 11,579,500 | — | — |
| 2024-09-19 | $31.79 | $249.10 | 5,627,900 | — | — |
| 2024-09-18 | $32.15 | $251.92 | 5,321,900 | — | — |
| 2024-09-17 | $32.40 | $253.88 | 3,541,300 | — | — |
| 2024-09-16 | $32.68 | $256.07 | 3,220,300 | — | — |
| 2024-09-13 | $32.46 | $254.35 | 4,205,100 | — | — |
| 2024-09-12 | $31.96 | $250.43 | 4,367,900 | — | — |
| 2024-09-11 | $31.95 | $250.35 | 4,274,200 | — | — |
| 2024-09-10 | $32.16 | $252.00 | 4,727,100 | — | — |
| 2024-09-09 | $32.44 | $252.17 | 5,824,100 | — | — |
| 2024-09-06 | $32.07 | $249.29 | 5,450,800 | — | — |
| 2024-09-05 | $32.15 | $249.91 | 6,375,200 | — | — |
| 2024-09-04 | $32.21 | $250.38 | 4,731,300 | — | — |
| 2024-09-03 | $32.11 | $249.60 | 4,805,400 | — | — |
| 2024-08-30 | $31.91 | $248.05 | 3,252,200 | — | — |
| 2024-08-29 | $31.75 | $246.81 | 4,681,900 | — | — |
| 2024-08-28 | $31.76 | $246.88 | 4,992,900 | — | — |
| 2024-08-27 | $31.73 | $246.65 | 3,797,300 | — | — |
| 2024-08-26 | $31.91 | $248.05 | 4,094,200 | — | — |
| 2024-08-23 | $31.79 | $247.12 | 4,449,600 | — | — |
| 2024-08-22 | $31.55 | $245.25 | 5,368,800 | — | — |
| 2024-08-21 | $31.55 | $245.25 | 3,551,700 | — | — |
| 2024-08-20 | $31.48 | $244.71 | 3,341,300 | — | — |
| 2024-08-19 | $31.38 | $243.93 | 2,920,600 | — | — |
| 2024-08-16 | $31.17 | $242.30 | 3,614,400 | — | — |
| 2024-08-15 | $30.98 | $240.82 | 4,472,300 | — | — |
| 2024-08-14 | $31.05 | $241.36 | 5,126,400 | — | — |
| 2024-08-13 | $30.92 | $240.35 | 7,027,700 | — | — |
| 2024-08-12 | $30.83 | $239.65 | 6,657,800 | — | — |
| 2024-08-09 | $30.52 | $237.24 | 4,107,500 | — | — |
| 2024-08-08 | $30.51 | $237.17 | 4,704,300 | — | — |
| 2024-08-07 | $30.50 | $237.09 | 8,403,000 | — | — |
| 2024-08-06 | $30.23 | $234.99 | 8,158,600 | — | — |
| 2024-08-05 | $30.05 | $233.59 | 8,209,100 | — | — |
| 2024-08-02 | $30.64 | $238.18 | 11,185,600 | — | — |
| 2024-08-01 | $30.31 | $235.61 | 5,784,700 | — | — |
| 2024-07-31 | $29.72 | $231.02 | 6,863,500 | — | — |
| 2024-07-30 | $29.97 | $232.97 | 5,763,300 | — | — |
| 2024-07-29 | $29.65 | $230.48 | 3,113,000 | — | — |
| 2024-07-26 | $29.44 | $228.85 | 4,653,400 | — | — |
| 2024-07-25 | $29.22 | $227.14 | 4,525,300 | — | — |
| 2024-07-24 | $29.17 | $226.75 | 4,035,400 | — | — |
| 2024-07-23 | $28.77 | $223.64 | 3,350,500 | — | — |
| 2024-07-22 | $29.00 | $225.43 | 3,707,500 | — | — |
| 2024-07-19 | $28.62 | $222.47 | 4,314,300 | — | — |
| 2024-07-18 | $28.72 | $223.25 | 3,801,100 | — | — |
| 2024-07-17 | $28.71 | $223.17 | 3,640,000 | — | — |
| 2024-07-16 | $28.29 | $219.91 | 3,485,100 | — | — |
| 2024-07-15 | $27.97 | $217.42 | 4,392,800 | — | — |
| 2024-07-12 | $28.44 | $221.08 | 6,501,800 | — | — |
| 2024-07-11 | $28.22 | $219.36 | 4,781,000 | — | — |
| 2024-07-10 | $27.68 | $215.17 | 5,942,000 | — | — |
| 2024-07-09 | $27.41 | $213.07 | 5,303,100 | — | — |
| 2024-07-08 | $27.40 | $212.99 | 4,215,400 | — | — |
| 2024-07-05 | $27.41 | $213.07 | 5,873,000 | — | — |
| 2024-07-03 | $27.53 | $214.00 | 2,935,200 | — | — |
| 2024-07-02 | $27.42 | $213.15 | 3,467,000 | — | — |
| 2024-07-01 | $27.36 | $212.68 | 3,414,600 | — | — |
| 2024-06-28 | $27.65 | $214.93 | 7,195,000 | — | — |
| 2024-06-27 | $27.75 | $215.71 | 3,286,400 | — | — |
| 2024-06-26 | $27.70 | $215.32 | 4,745,500 | — | — |
| 2024-06-25 | $27.80 | $216.10 | 3,150,900 | — | — |
| 2024-06-24 | $28.17 | $218.98 | 5,666,600 | — | — |
| 2024-06-21 | $27.96 | $217.34 | 6,352,900 | — | — |
| 2024-06-20 | $28.05 | $218.04 | 3,113,200 | — | — |
| 2024-06-18 | $28.04 | $217.97 | 3,389,200 | — | — |
| 2024-06-17 | $27.91 | $216.96 | 3,861,600 | — | — |
| 2024-06-14 | $28.08 | $218.28 | 2,721,300 | — | — |
| 2024-06-13 | $28.13 | $218.67 | 3,483,900 | — | — |
| 2024-06-12 | $28.13 | $218.67 | 3,895,100 | — | — |
| 2024-06-11 | $28.35 | $220.38 | 4,245,900 | — | — |
| 2024-06-10 | $28.16 | $218.90 | 3,980,000 | — | — |
| 2024-06-07 | $28.41 | $218.84 | 4,182,700 | — | — |
| 2024-06-06 | $28.70 | $221.07 | 4,306,800 | — | — |
| 2024-06-05 | $28.94 | $222.92 | 4,560,400 | — | — |
| 2024-06-04 | $29.32 | $225.85 | 4,566,000 | — | — |
| 2024-06-03 | $29.26 | $225.38 | 4,894,900 | — | — |
| 2024-05-31 | $29.33 | $225.92 | 5,646,800 | — | — |
| 2024-05-30 | $28.56 | $219.99 | 3,365,800 | — | — |
| 2024-05-29 | $28.19 | $217.14 | 4,912,100 | — | — |
| 2024-05-28 | $28.57 | $220.07 | 4,451,600 | — | — |
| 2024-05-24 | $28.68 | $220.92 | 3,089,300 | — | — |
| 2024-05-23 | $28.78 | $221.69 | 3,577,300 | — | — |
| 2024-05-22 | $29.51 | $227.31 | 6,230,200 | — | — |
| 2024-05-21 | $29.84 | $229.85 | 7,718,100 | — | — |
| 2024-05-20 | $29.61 | $228.08 | 5,339,100 | — | — |
| 2024-05-17 | $29.59 | $227.93 | 4,971,500 | — | — |
| 2024-05-16 | $29.61 | $228.08 | 3,434,000 | — | — |
| 2024-05-15 | $29.57 | $227.77 | 5,490,600 | — | — |
| 2024-05-14 | $29.19 | $224.84 | 5,055,400 | — | — |
| 2024-05-13 | $29.17 | $224.69 | 4,840,600 | — | — |
| 2024-05-10 | $29.14 | $224.46 | 6,997,300 | — | — |
| 2024-05-09 | $28.91 | $222.69 | 4,037,300 | — | — |
| 2024-05-08 | $28.52 | $219.68 | 7,237,000 | — | — |
| 2024-05-07 | $28.35 | $218.37 | 4,697,100 | — | — |
| 2024-05-06 | $28.09 | $216.37 | 5,003,200 | — | — |
| 2024-05-03 | $28.09 | $216.37 | 3,810,300 | — | — |
| 2024-05-02 | $27.92 | $215.06 | 7,045,000 | — | — |
| 2024-05-01 | $28.00 | $215.68 | 7,368,400 | — | — |
| 2024-04-30 | $27.46 | $211.52 | 6,302,900 | — | — |
| 2024-04-29 | $27.53 | $212.06 | 3,715,100 | — | — |
| 2024-04-26 | $27.02 | $208.13 | 3,467,300 | — | — |
| 2024-04-25 | $27.30 | $210.29 | 4,272,500 | — | — |
| 2024-04-24 | $27.37 | $210.83 | 4,327,500 | — | — |
| 2024-04-23 | $27.24 | $209.82 | 4,282,400 | — | — |
| 2024-04-22 | $27.37 | $210.83 | 5,098,100 | — | — |
| 2024-04-19 | $27.02 | $208.13 | 4,891,500 | — | — |
| 2024-04-18 | $26.62 | $205.05 | 3,252,200 | — | — |
| 2024-04-17 | $26.42 | $203.51 | 3,555,300 | — | — |
| 2024-04-16 | $26.01 | $200.35 | 3,857,200 | — | — |
| 2024-04-15 | $26.43 | $203.58 | 3,365,900 | — | — |
| 2024-04-12 | $26.63 | $205.13 | 3,918,100 | — | — |
| 2024-04-11 | $26.74 | $205.97 | 4,101,800 | — | — |
| 2024-04-10 | $26.92 | $207.36 | 4,940,800 | — | — |
| 2024-04-09 | $27.53 | $212.06 | 3,513,300 | — | — |
| 2024-04-08 | $27.38 | $210.90 | 3,054,800 | — | — |
| 2024-04-05 | $27.22 | $209.67 | 4,564,800 | — | — |
| 2024-04-04 | $27.28 | $210.13 | 4,002,500 | — | — |
| 2024-04-03 | $27.28 | $210.13 | 4,082,300 | — | — |
| 2024-04-02 | $27.48 | $211.67 | 4,407,400 | — | — |
| 2024-04-01 | $27.50 | $211.83 | 4,648,600 | — | — |
| 2024-03-28 | $27.53 | $212.06 | 5,297,200 | — | — |
| 2024-03-27 | $27.42 | $211.21 | 4,879,700 | — | — |
| 2024-03-26 | $26.60 | $204.89 | 4,398,100 | — | — |
| 2024-03-25 | $27.06 | $208.44 | 3,983,500 | — | — |
| 2024-03-22 | $27.08 | $208.59 | 4,445,700 | — | — |
| 2024-03-21 | $27.00 | $207.98 | 5,024,900 | — | — |
| 2024-03-20 | $27.05 | $208.36 | 4,737,400 | — | — |
| 2024-03-19 | $27.02 | $208.13 | 4,796,300 | — | — |
| 2024-03-18 | $26.90 | $207.21 | 6,338,100 | — | — |
| 2024-03-15 | $26.64 | $205.20 | 7,256,700 | — | — |
| 2024-03-14 | $26.58 | $204.74 | 4,174,000 | — | — |
| 2024-03-13 | $26.96 | $207.67 | 3,840,000 | — | — |
| 2024-03-12 | $26.92 | $207.36 | 3,819,800 | — | — |
| 2024-03-11 | $27.25 | $209.90 | 4,479,000 | — | — |
| 2024-03-08 | $27.18 | $209.36 | 6,247,800 | — | — |
| 2024-03-07 | $26.88 | $207.05 | 5,992,200 | — | — |
| 2024-03-06 | $26.85 | $204.83 | 3,963,200 | — | — |
| 2024-03-05 | $26.76 | $204.15 | 6,271,400 | — | — |
| 2024-03-04 | $26.74 | $203.99 | 5,565,800 | — | — |
| 2024-03-01 | $26.14 | $199.42 | 7,430,200 | — | — |
| 2024-02-29 | $26.37 | $201.17 | 6,782,600 | — | — |
| 2024-02-28 | $26.24 | $200.18 | 4,078,100 | — | — |
| 2024-02-27 | $26.43 | $201.63 | 3,953,600 | — | — |
| 2024-02-26 | $26.21 | $199.95 | 3,196,900 | — | — |
| 2024-02-23 | $26.80 | $204.45 | 4,238,600 | — | — |
| 2024-02-22 | $26.85 | $204.83 | 5,406,600 | — | — |
| 2024-02-21 | $26.89 | $205.14 | 4,404,600 | — | — |
| 2024-02-20 | $26.44 | $201.70 | 6,267,300 | — | — |
| 2024-02-16 | $26.64 | $203.23 | 9,228,400 | — | — |
| 2024-02-15 | $26.46 | $201.86 | 9,455,700 | — | — |
| 2024-02-14 | $26.05 | $198.73 | 7,129,600 | — | — |
| 2024-02-13 | $26.05 | $198.73 | 9,522,900 | — | — |
| 2024-02-12 | $26.30 | $200.64 | 4,485,400 | — | — |
| 2024-02-09 | $25.87 | $197.36 | 5,478,800 | — | — |
| 2024-02-08 | $25.66 | $195.75 | 3,780,400 | — | — |
| 2024-02-07 | $25.68 | $195.91 | 4,842,900 | — | — |
| 2024-02-06 | $25.69 | $195.98 | 5,876,800 | — | — |
| 2024-02-05 | $25.62 | $195.45 | 5,610,600 | — | — |
| 2024-02-02 | $26.05 | $198.73 | 4,400,300 | — | — |
| 2024-02-01 | $26.57 | $202.70 | 5,334,100 | — | — |
| 2024-01-31 | $26.20 | $199.87 | 6,314,200 | — | — |
| 2024-01-30 | $26.02 | $198.50 | 4,237,900 | — | — |
| 2024-01-29 | $26.00 | $198.35 | 3,174,100 | — | — |
| 2024-01-26 | $25.89 | $197.51 | 2,671,500 | — | — |
| 2024-01-25 | $25.83 | $197.05 | 2,991,300 | — | — |
| 2024-01-24 | $25.44 | $194.08 | 4,336,300 | — | — |
| 2024-01-23 | $25.72 | $196.21 | 7,038,400 | — | — |
| 2024-01-22 | $25.81 | $196.90 | 5,589,200 | — | — |
| 2024-01-19 | $26.01 | $198.42 | 5,337,100 | — | — |
| 2024-01-18 | $25.93 | $197.81 | 7,381,300 | — | — |
| 2024-01-17 | $26.33 | $200.87 | 4,709,700 | — | — |
| 2024-01-16 | $26.81 | $204.53 | 3,982,600 | — | — |
| 2024-01-12 | $27.08 | $206.59 | 4,199,400 | — | — |
| 2024-01-11 | $27.02 | $206.13 | 4,087,500 | — | — |
| 2024-01-10 | $27.61 | $210.63 | 3,171,100 | — | — |
| 2024-01-09 | $27.82 | $212.23 | 3,671,100 | — | — |
| 2024-01-08 | $27.99 | $213.53 | 5,669,100 | — | — |
| 2024-01-05 | $27.75 | $211.70 | 5,119,400 | — | — |
| 2024-01-04 | $27.62 | $210.71 | 5,214,400 | — | — |
| 2024-01-03 | $27.66 | $211.01 | 6,852,200 | — | — |
| 2024-01-02 | $27.51 | $209.87 | 6,433,900 | — | — |