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
- 1982-11-04 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 | $42.26 | $47.46 | 308,700 | — | — |
| 2024-12-30 | $41.99 | $47.16 | 226,700 | — | — |
| 2024-12-27 | $42.15 | $47.34 | 154,900 | — | — |
| 2024-12-26 | $43.03 | $48.33 | 228,700 | — | — |
| 2024-12-24 | $42.51 | $47.74 | 113,100 | — | — |
| 2024-12-23 | $41.73 | $46.87 | 255,800 | — | — |
| 2024-12-20 | $42.12 | $47.30 | 1,191,600 | — | — |
| 2024-12-19 | $41.69 | $46.82 | 489,600 | — | — |
| 2024-12-18 | $42.10 | $47.28 | 368,800 | — | — |
| 2024-12-17 | $43.90 | $49.30 | 509,900 | — | — |
| 2024-12-16 | $43.89 | $49.29 | 353,200 | — | — |
| 2024-12-13 | $44.13 | $49.56 | 453,500 | — | — |
| 2024-12-12 | $47.11 | $52.91 | 362,400 | — | — |
| 2024-12-11 | $48.12 | $54.04 | 341,300 | — | — |
| 2024-12-10 | $47.47 | $53.31 | 470,900 | — | — |
| 2024-12-09 | $46.88 | $52.65 | 267,400 | — | — |
| 2024-12-06 | $46.89 | $52.66 | 228,900 | — | — |
| 2024-12-05 | $47.38 | $53.21 | 413,100 | — | — |
| 2024-12-04 | $47.87 | $53.76 | 323,800 | — | — |
| 2024-12-03 | $48.11 | $54.03 | 265,300 | — | — |
| 2024-12-02 | $48.41 | $54.37 | 416,500 | — | — |
| 2024-11-29 | $48.66 | $54.65 | 184,500 | — | — |
| 2024-11-27 | $48.21 | $54.14 | 556,400 | — | — |
| 2024-11-26 | $49.14 | $55.19 | 465,700 | — | — |
| 2024-11-25 | $48.08 | $54.00 | 469,200 | — | — |
| 2024-11-22 | $47.43 | $53.27 | 362,200 | — | — |
| 2024-11-21 | $46.34 | $52.04 | 440,900 | — | — |
| 2024-11-20 | $46.98 | $52.76 | 369,700 | — | — |
| 2024-11-19 | $46.81 | $52.57 | 203,500 | — | — |
| 2024-11-18 | $47.20 | $52.87 | 264,900 | — | — |
| 2024-11-15 | $47.72 | $53.46 | 330,600 | — | — |
| 2024-11-14 | $47.79 | $53.54 | 357,100 | — | — |
| 2024-11-13 | $48.84 | $54.71 | 514,300 | — | — |
| 2024-11-12 | $48.24 | $54.04 | 837,700 | — | — |
| 2024-11-11 | $48.34 | $54.15 | 300,300 | — | — |
| 2024-11-08 | $47.92 | $53.68 | 425,500 | — | — |
| 2024-11-07 | $47.42 | $53.12 | 368,400 | — | — |
| 2024-11-06 | $49.65 | $55.62 | 501,600 | — | — |
| 2024-11-05 | $45.69 | $51.18 | 382,800 | — | — |
| 2024-11-04 | $44.71 | $50.08 | 292,700 | — | — |
| 2024-11-01 | $44.03 | $49.32 | 306,400 | — | — |
| 2024-10-31 | $43.67 | $48.92 | 330,300 | — | — |
| 2024-10-30 | $43.92 | $49.20 | 328,900 | — | — |
| 2024-10-29 | $43.24 | $48.44 | 367,500 | — | — |
| 2024-10-28 | $42.91 | $48.07 | 335,500 | — | — |
| 2024-10-25 | $42.09 | $47.15 | 300,600 | — | — |
| 2024-10-24 | $42.90 | $48.06 | 620,200 | — | — |
| 2024-10-23 | $42.46 | $47.56 | 759,300 | — | — |
| 2024-10-22 | $46.97 | $52.62 | 383,400 | — | — |
| 2024-10-21 | $47.03 | $52.68 | 273,200 | — | — |
| 2024-10-18 | $48.23 | $54.03 | 242,200 | — | — |
| 2024-10-17 | $49.49 | $55.44 | 179,200 | — | — |
| 2024-10-16 | $49.50 | $55.45 | 294,100 | — | — |
| 2024-10-15 | $48.79 | $54.66 | 252,600 | — | — |
| 2024-10-14 | $48.01 | $53.78 | 153,700 | — | — |
| 2024-10-11 | $47.99 | $53.76 | 182,400 | — | — |
| 2024-10-10 | $47.15 | $52.82 | 257,700 | — | — |
| 2024-10-09 | $48.13 | $53.92 | 197,000 | — | — |
| 2024-10-08 | $48.12 | $53.90 | 215,300 | — | — |
| 2024-10-07 | $47.75 | $53.49 | 249,700 | — | — |
| 2024-10-04 | $47.87 | $53.62 | 254,700 | — | — |
| 2024-10-03 | $46.19 | $51.74 | 384,900 | — | — |
| 2024-10-02 | $46.85 | $52.48 | 340,300 | — | — |
| 2024-10-01 | $47.30 | $52.99 | 282,800 | — | — |
| 2024-09-30 | $48.49 | $54.32 | 302,800 | — | — |
| 2024-09-27 | $48.19 | $53.98 | 242,500 | — | — |
| 2024-09-26 | $48.24 | $54.04 | 277,300 | — | — |
| 2024-09-25 | $48.80 | $54.67 | 338,900 | — | — |
| 2024-09-24 | $49.62 | $55.59 | 281,800 | — | — |
| 2024-09-23 | $50.26 | $56.30 | 301,400 | — | — |
| 2024-09-20 | $49.49 | $55.44 | 1,549,100 | — | — |
| 2024-09-19 | $48.82 | $54.69 | 517,600 | — | — |
| 2024-09-18 | $47.35 | $53.04 | 442,800 | — | — |
| 2024-09-17 | $46.48 | $52.07 | 391,500 | — | — |
| 2024-09-16 | $47.14 | $52.81 | 324,900 | — | — |
| 2024-09-13 | $46.35 | $51.92 | 338,600 | — | — |
| 2024-09-12 | $45.06 | $50.48 | 335,600 | — | — |
| 2024-09-11 | $44.67 | $50.04 | 378,600 | — | — |
| 2024-09-10 | $44.37 | $49.70 | 610,700 | — | — |
| 2024-09-09 | $45.81 | $51.32 | 466,400 | — | — |
| 2024-09-06 | $44.98 | $50.39 | 388,800 | — | — |
| 2024-09-05 | $46.19 | $51.74 | 373,300 | — | — |
| 2024-09-04 | $47.20 | $52.87 | 462,300 | — | — |
| 2024-09-03 | $45.92 | $51.44 | 512,400 | — | — |
| 2024-08-30 | $46.76 | $52.38 | 505,600 | — | — |
| 2024-08-29 | $46.92 | $52.56 | 457,700 | — | — |
| 2024-08-28 | $46.94 | $52.58 | 400,300 | — | — |
| 2024-08-27 | $47.12 | $52.78 | 1,024,300 | — | — |
| 2024-08-26 | $47.25 | $52.93 | 368,800 | — | — |
| 2024-08-23 | $47.23 | $52.91 | 510,400 | — | — |
| 2024-08-22 | $45.42 | $50.88 | 599,400 | — | — |
| 2024-08-21 | $46.07 | $51.61 | 363,700 | — | — |
| 2024-08-20 | $45.42 | $50.88 | 828,700 | — | — |
| 2024-08-19 | $46.12 | $51.53 | 569,200 | — | — |
| 2024-08-16 | $43.81 | $48.95 | 548,300 | — | — |
| 2024-08-15 | $43.29 | $48.37 | 565,500 | — | — |
| 2024-08-14 | $41.62 | $46.50 | 696,100 | — | — |
| 2024-08-13 | $41.06 | $45.88 | 243,600 | — | — |
| 2024-08-12 | $40.32 | $45.05 | 302,000 | — | — |
| 2024-08-09 | $40.39 | $45.13 | 284,000 | — | — |
| 2024-08-08 | $40.01 | $44.70 | 626,800 | — | — |
| 2024-08-07 | $39.97 | $44.66 | 593,400 | — | — |
| 2024-08-06 | $40.10 | $44.80 | 477,000 | — | — |
| 2024-08-05 | $40.81 | $45.60 | 523,000 | — | — |
| 2024-08-02 | $42.23 | $47.18 | 388,800 | — | — |
| 2024-08-01 | $44.18 | $49.36 | 554,300 | — | — |
| 2024-07-31 | $45.06 | $50.35 | 563,000 | — | — |
| 2024-07-30 | $45.95 | $51.34 | 571,600 | — | — |
| 2024-07-29 | $44.97 | $50.25 | 600,700 | — | — |
| 2024-07-26 | $43.93 | $49.08 | 1,191,500 | — | — |
| 2024-07-25 | $42.33 | $47.30 | 1,452,800 | — | — |
| 2024-07-24 | $42.25 | $47.21 | 2,377,800 | — | — |
| 2024-07-23 | $34.63 | $38.69 | 945,200 | — | — |
| 2024-07-22 | $34.47 | $38.51 | 490,600 | — | — |
| 2024-07-19 | $33.90 | $37.88 | 250,100 | — | — |
| 2024-07-18 | $34.41 | $38.45 | 273,200 | — | — |
| 2024-07-17 | $35.00 | $39.11 | 458,900 | — | — |
| 2024-07-16 | $34.94 | $39.04 | 531,300 | — | — |
| 2024-07-15 | $33.38 | $37.30 | 238,400 | — | — |
| 2024-07-12 | $33.12 | $37.01 | 457,000 | — | — |
| 2024-07-11 | $33.16 | $37.05 | 440,800 | — | — |
| 2024-07-10 | $32.04 | $35.80 | 485,800 | — | — |
| 2024-07-09 | $32.37 | $36.17 | 603,500 | — | — |
| 2024-07-08 | $33.11 | $36.99 | 346,800 | — | — |
| 2024-07-05 | $33.13 | $37.02 | 146,800 | — | — |
| 2024-07-03 | $33.77 | $37.73 | 99,700 | — | — |
| 2024-07-02 | $33.79 | $37.75 | 203,500 | — | — |
| 2024-07-01 | $33.77 | $37.73 | 425,000 | — | — |
| 2024-06-28 | $34.68 | $38.75 | 668,100 | — | — |
| 2024-06-27 | $34.20 | $38.21 | 267,900 | — | — |
| 2024-06-26 | $34.78 | $38.86 | 268,100 | — | — |
| 2024-06-25 | $35.45 | $39.61 | 320,200 | — | — |
| 2024-06-24 | $36.08 | $40.31 | 290,000 | — | — |
| 2024-06-21 | $35.30 | $39.44 | 1,213,000 | — | — |
| 2024-06-20 | $35.40 | $39.55 | 232,100 | — | — |
| 2024-06-18 | $35.60 | $39.78 | 330,500 | — | — |
| 2024-06-17 | $35.17 | $39.30 | 238,400 | — | — |
| 2024-06-14 | $34.49 | $38.54 | 269,300 | — | — |
| 2024-06-13 | $35.03 | $39.14 | 504,000 | — | — |
| 2024-06-12 | $36.11 | $40.35 | 281,100 | — | — |
| 2024-06-11 | $35.43 | $39.59 | 289,500 | — | — |
| 2024-06-10 | $35.78 | $39.98 | 327,500 | — | — |
| 2024-06-07 | $35.65 | $39.83 | 212,900 | — | — |
| 2024-06-06 | $36.33 | $40.59 | 207,600 | — | — |
| 2024-06-05 | $36.94 | $41.27 | 251,600 | — | — |
| 2024-06-04 | $36.63 | $40.93 | 313,700 | — | — |
| 2024-06-03 | $37.00 | $41.34 | 458,400 | — | — |
| 2024-05-31 | $37.79 | $42.22 | 797,500 | — | — |
| 2024-05-30 | $35.82 | $40.02 | 264,100 | — | — |
| 2024-05-29 | $34.90 | $38.99 | 519,300 | — | — |
| 2024-05-28 | $35.79 | $39.99 | 320,600 | — | — |
| 2024-05-24 | $35.50 | $39.66 | 227,800 | — | — |
| 2024-05-23 | $35.70 | $39.75 | 245,500 | — | — |
| 2024-05-22 | $36.29 | $40.41 | 293,000 | — | — |
| 2024-05-21 | $36.10 | $40.20 | 329,800 | — | — |
| 2024-05-20 | $35.52 | $39.55 | 192,100 | — | — |
| 2024-05-17 | $36.36 | $40.49 | 318,300 | — | — |
| 2024-05-16 | $36.14 | $40.24 | 165,200 | — | — |
| 2024-05-15 | $36.13 | $40.23 | 249,300 | — | — |
| 2024-05-14 | $35.85 | $39.92 | 225,700 | — | — |
| 2024-05-13 | $35.55 | $39.59 | 169,600 | — | — |
| 2024-05-10 | $35.03 | $39.01 | 199,500 | — | — |
| 2024-05-09 | $35.38 | $39.40 | 229,500 | — | — |
| 2024-05-08 | $35.03 | $39.01 | 166,200 | — | — |
| 2024-05-07 | $34.90 | $38.86 | 242,800 | — | — |
| 2024-05-06 | $34.62 | $38.55 | 207,800 | — | — |
| 2024-05-03 | $34.48 | $38.40 | 215,800 | — | — |
| 2024-05-02 | $33.48 | $37.28 | 374,800 | — | — |
| 2024-05-01 | $33.24 | $37.01 | 235,800 | — | — |
| 2024-04-30 | $33.24 | $37.01 | 272,700 | — | — |
| 2024-04-29 | $34.47 | $38.38 | 359,800 | — | — |
| 2024-04-26 | $34.02 | $37.88 | 338,400 | — | — |
| 2024-04-25 | $34.92 | $38.89 | 463,400 | — | — |
| 2024-04-24 | $35.66 | $39.71 | 530,400 | — | — |
| 2024-04-23 | $32.77 | $36.49 | 495,500 | — | — |
| 2024-04-22 | $32.26 | $35.92 | 309,400 | — | — |
| 2024-04-19 | $32.01 | $35.64 | 284,800 | — | — |
| 2024-04-18 | $30.86 | $34.36 | 269,400 | — | — |
| 2024-04-17 | $30.68 | $34.16 | 237,600 | — | — |
| 2024-04-16 | $31.50 | $35.08 | 223,200 | — | — |
| 2024-04-15 | $31.53 | $35.11 | 298,600 | — | — |
| 2024-04-12 | $31.67 | $35.27 | 224,100 | — | — |
| 2024-04-11 | $32.25 | $35.91 | 312,300 | — | — |
| 2024-04-10 | $32.37 | $36.05 | 273,400 | — | — |
| 2024-04-09 | $33.88 | $37.73 | 205,100 | — | — |
| 2024-04-08 | $33.75 | $37.58 | 322,500 | — | — |
| 2024-04-05 | $33.34 | $37.13 | 160,900 | — | — |
| 2024-04-04 | $33.01 | $36.76 | 259,100 | — | — |
| 2024-04-03 | $32.93 | $36.67 | 215,000 | — | — |
| 2024-04-02 | $33.09 | $36.85 | 370,700 | — | — |
| 2024-04-01 | $34.37 | $38.27 | 234,200 | — | — |
| 2024-03-28 | $34.44 | $38.35 | 307,400 | — | — |
| 2024-03-27 | $34.07 | $37.94 | 409,100 | — | — |
| 2024-03-26 | $33.72 | $37.55 | 491,100 | — | — |
| 2024-03-25 | $34.05 | $37.92 | 258,500 | — | — |
| 2024-03-22 | $34.41 | $38.32 | 266,200 | — | — |
| 2024-03-21 | $34.04 | $37.91 | 300,200 | — | — |
| 2024-03-20 | $33.26 | $37.04 | 342,000 | — | — |
| 2024-03-19 | $32.62 | $36.32 | 314,000 | — | — |
| 2024-03-18 | $32.29 | $35.96 | 472,000 | — | — |
| 2024-03-15 | $32.01 | $35.64 | 946,700 | — | — |
| 2024-03-14 | $31.97 | $35.60 | 475,100 | — | — |
| 2024-03-13 | $32.08 | $35.72 | 915,600 | — | — |
| 2024-03-12 | $31.95 | $35.44 | 419,800 | — | — |
| 2024-03-11 | $31.75 | $35.22 | 479,100 | — | — |
| 2024-03-08 | $32.04 | $35.54 | 541,800 | — | — |
| 2024-03-07 | $31.39 | $34.82 | 405,800 | — | — |
| 2024-03-06 | $31.87 | $35.36 | 505,000 | — | — |
| 2024-03-05 | $32.15 | $35.67 | 490,600 | — | — |
| 2024-03-04 | $31.83 | $35.31 | 449,500 | — | — |
| 2024-03-01 | $31.40 | $34.83 | 396,700 | — | — |
| 2024-02-29 | $30.87 | $34.25 | 621,700 | — | — |
| 2024-02-28 | $29.40 | $32.62 | 358,800 | — | — |
| 2024-02-27 | $30.16 | $33.46 | 347,000 | — | — |
| 2024-02-26 | $29.30 | $32.50 | 399,500 | — | — |
| 2024-02-23 | $29.78 | $33.04 | 497,300 | — | — |
| 2024-02-22 | $28.61 | $31.74 | 1,233,900 | — | — |
| 2024-02-21 | $31.85 | $35.33 | 1,454,600 | — | — |
| 2024-02-20 | $32.26 | $35.79 | 811,000 | — | — |
| 2024-02-16 | $31.11 | $34.51 | 619,200 | — | — |
| 2024-02-15 | $32.09 | $35.60 | 671,800 | — | — |
| 2024-02-14 | $33.39 | $37.04 | 481,800 | — | — |
| 2024-02-13 | $32.28 | $35.81 | 464,300 | — | — |
| 2024-02-12 | $33.39 | $37.04 | 269,700 | — | — |
| 2024-02-09 | $33.09 | $36.71 | 292,300 | — | — |
| 2024-02-08 | $32.37 | $35.91 | 176,900 | — | — |
| 2024-02-07 | $31.48 | $34.92 | 187,200 | — | — |
| 2024-02-06 | $31.63 | $35.09 | 188,100 | — | — |
| 2024-02-05 | $30.81 | $34.18 | 254,600 | — | — |
| 2024-02-02 | $30.71 | $34.07 | 356,900 | — | — |
| 2024-02-01 | $31.64 | $35.10 | 517,600 | — | — |
| 2024-01-31 | $30.64 | $33.99 | 272,700 | — | — |
| 2024-01-30 | $31.42 | $34.86 | 619,800 | — | — |
| 2024-01-29 | $32.55 | $36.11 | 497,100 | — | — |
| 2024-01-26 | $31.85 | $35.33 | 423,000 | — | — |
| 2024-01-25 | $31.20 | $34.61 | 230,900 | — | — |
| 2024-01-24 | $30.32 | $33.64 | 247,700 | — | — |
| 2024-01-23 | $30.68 | $34.04 | 222,900 | — | — |
| 2024-01-22 | $30.51 | $33.85 | 373,500 | — | — |
| 2024-01-19 | $29.69 | $32.94 | 259,200 | — | — |
| 2024-01-18 | $29.55 | $32.78 | 330,100 | — | — |
| 2024-01-17 | $29.11 | $32.29 | 153,600 | — | — |
| 2024-01-16 | $29.40 | $32.62 | 340,200 | — | — |
| 2024-01-12 | $29.66 | $32.90 | 298,500 | — | — |
| 2024-01-11 | $29.76 | $33.01 | 232,400 | — | — |
| 2024-01-10 | $30.44 | $33.77 | 324,400 | — | — |
| 2024-01-09 | $29.47 | $32.69 | 251,600 | — | — |
| 2024-01-08 | $30.39 | $33.71 | 282,900 | — | — |
| 2024-01-05 | $30.25 | $33.56 | 248,800 | — | — |
| 2024-01-04 | $30.27 | $33.58 | 252,100 | — | — |
| 2024-01-03 | $30.53 | $33.87 | 371,200 | — | — |
| 2024-01-02 | $31.26 | $34.68 | 415,000 | — | — |