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
- 1997-05-29 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 | $43.59 | $53.58 | 373,700 | — | — |
| 2024-12-30 | $43.94 | $54.01 | 607,700 | — | — |
| 2024-12-27 | $44.07 | $54.17 | 661,200 | — | — |
| 2024-12-26 | $43.92 | $53.98 | 390,000 | — | — |
| 2024-12-24 | $44.25 | $54.39 | 885,200 | — | — |
| 2024-12-23 | $44.06 | $54.16 | 1,143,400 | — | — |
| 2024-12-20 | $44.70 | $54.94 | 1,085,800 | — | — |
| 2024-12-19 | $44.49 | $54.69 | 1,264,300 | — | — |
| 2024-12-18 | $44.12 | $54.23 | 1,177,200 | — | — |
| 2024-12-17 | $45.43 | $55.84 | 1,250,000 | — | — |
| 2024-12-16 | $44.73 | $54.98 | 744,100 | — | — |
| 2024-12-13 | $45.45 | $55.87 | 1,170,900 | — | — |
| 2024-12-12 | $45.57 | $56.01 | 861,900 | — | — |
| 2024-12-11 | $46.00 | $56.54 | 833,800 | — | — |
| 2024-12-10 | $46.27 | $56.87 | 1,192,300 | — | — |
| 2024-12-09 | $45.91 | $56.43 | 874,700 | — | — |
| 2024-12-06 | $46.65 | $57.34 | 769,400 | — | — |
| 2024-12-05 | $46.86 | $57.60 | 1,771,100 | — | — |
| 2024-12-04 | $44.41 | $54.59 | 908,800 | — | — |
| 2024-12-03 | $44.53 | $54.73 | 972,500 | — | — |
| 2024-12-02 | $44.22 | $54.35 | 767,400 | — | — |
| 2024-11-29 | $44.04 | $54.13 | 618,700 | — | — |
| 2024-11-27 | $43.86 | $53.91 | 780,700 | — | — |
| 2024-11-26 | $43.32 | $53.25 | 1,265,200 | — | — |
| 2024-11-25 | $43.79 | $53.82 | 1,442,400 | — | — |
| 2024-11-22 | $42.98 | $52.83 | 1,622,200 | — | — |
| 2024-11-21 | $42.88 | $52.71 | 850,700 | — | — |
| 2024-11-20 | $43.94 | $54.01 | 2,406,500 | — | — |
| 2024-11-19 | $45.02 | $55.34 | 1,947,300 | — | — |
| 2024-11-18 | $44.75 | $55.00 | 1,006,400 | — | — |
| 2024-11-15 | $44.87 | $55.15 | 1,091,300 | — | — |
| 2024-11-14 | $45.08 | $55.41 | 1,475,100 | — | — |
| 2024-11-13 | $44.58 | $54.80 | 1,329,100 | — | — |
| 2024-11-12 | $45.47 | $55.89 | 1,301,100 | — | — |
| 2024-11-11 | $46.35 | $56.97 | 1,392,200 | — | — |
| 2024-11-08 | $45.68 | $56.15 | 1,498,600 | — | — |
| 2024-11-07 | $47.30 | $58.14 | 1,218,400 | — | — |
| 2024-11-06 | $45.88 | $56.39 | 2,614,900 | — | — |
| 2024-11-05 | $46.29 | $56.90 | 2,024,100 | — | — |
| 2024-11-04 | $44.06 | $54.16 | 2,022,700 | — | — |
| 2024-11-01 | $45.54 | $55.98 | 1,568,300 | — | — |
| 2024-10-31 | $44.26 | $54.40 | 1,505,500 | — | — |
| 2024-10-30 | $44.88 | $55.16 | 825,400 | — | — |
| 2024-10-29 | $44.62 | $54.84 | 1,497,500 | — | — |
| 2024-10-28 | $45.43 | $55.84 | 974,900 | — | — |
| 2024-10-25 | $45.06 | $55.39 | 907,700 | — | — |
| 2024-10-24 | $44.59 | $54.81 | 971,600 | — | — |
| 2024-10-23 | $45.21 | $55.57 | 1,097,300 | — | — |
| 2024-10-22 | $45.61 | $56.06 | 1,385,800 | — | — |
| 2024-10-21 | $45.10 | $55.43 | 902,100 | — | — |
| 2024-10-18 | $45.43 | $55.84 | 1,201,900 | — | — |
| 2024-10-17 | $44.75 | $55.00 | 1,496,600 | — | — |
| 2024-10-16 | $44.83 | $55.10 | 1,693,800 | — | — |
| 2024-10-15 | $44.52 | $54.72 | 1,419,400 | — | — |
| 2024-10-14 | $44.19 | $54.32 | 1,061,900 | — | — |
| 2024-10-11 | $43.53 | $53.51 | 1,672,000 | — | — |
| 2024-10-10 | $43.30 | $53.22 | 962,600 | — | — |
| 2024-10-09 | $43.80 | $53.84 | 1,279,700 | — | — |
| 2024-10-08 | $43.42 | $53.37 | 1,543,800 | — | — |
| 2024-10-07 | $42.10 | $51.75 | 1,878,800 | — | — |
| 2024-10-04 | $43.15 | $53.04 | 2,535,400 | — | — |
| 2024-10-03 | $42.80 | $52.61 | 1,437,600 | — | — |
| 2024-10-02 | $43.01 | $52.87 | 2,513,000 | — | — |
| 2024-10-01 | $44.35 | $54.51 | 2,244,900 | — | — |
| 2024-09-30 | $45.18 | $55.53 | 1,353,300 | — | — |
| 2024-09-27 | $45.09 | $55.42 | 1,882,497 | — | — |
| 2024-09-26 | $47.10 | $57.89 | 2,724,410 | — | — |
| 2024-09-25 | $46.43 | $57.07 | 2,887,844 | — | — |
| 2024-09-24 | $45.88 | $56.39 | 1,448,670 | — | — |
| 2024-09-23 | $45.37 | $55.76 | 2,049,930 | — | — |
| 2024-09-20 | $45.51 | $55.94 | 2,111,655 | — | — |
| 2024-09-19 | $46.07 | $56.62 | 2,197,121 | — | — |
| 2024-09-18 | $44.10 | $54.21 | 2,018,442 | — | — |
| 2024-09-17 | $44.46 | $54.65 | 1,947,971 | — | — |
| 2024-09-16 | $42.79 | $52.59 | 1,110,306 | — | — |
| 2024-09-13 | $42.71 | $52.49 | 2,717,413 | — | — |
| 2024-09-12 | $42.81 | $52.13 | 3,002,798 | — | — |
| 2024-09-11 | $44.99 | $54.79 | 1,155,788 | — | — |
| 2024-09-10 | $44.97 | $54.76 | 1,409,186 | — | — |
| 2024-09-09 | $45.24 | $55.09 | 1,687,075 | — | — |
| 2024-09-06 | $44.97 | $54.77 | 2,143,142 | — | — |
| 2024-09-05 | $45.22 | $55.07 | 1,501,149 | — | — |
| 2024-09-04 | $43.92 | $53.49 | 1,277,489 | — | — |
| 2024-09-03 | $44.62 | $54.33 | 1,424,930 | — | — |
| 2024-08-30 | $44.60 | $54.31 | 815,924 | — | — |
| 2024-08-29 | $43.89 | $53.44 | 870,652 | — | — |
| 2024-08-28 | $43.55 | $53.04 | 1,048,830 | — | — |
| 2024-08-27 | $43.32 | $52.75 | 2,507,497 | — | — |
| 2024-08-26 | $41.74 | $50.83 | 1,137,795 | — | — |
| 2024-08-23 | $42.31 | $51.53 | 1,365,953 | — | — |
| 2024-08-22 | $40.82 | $49.71 | 1,162,535 | — | — |
| 2024-08-21 | $40.91 | $49.82 | 1,319,722 | — | — |
| 2024-08-20 | $40.93 | $49.84 | 1,174,780 | — | — |
| 2024-08-19 | $41.28 | $50.28 | 685,726 | — | — |
| 2024-08-16 | $41.07 | $50.02 | 1,544,382 | — | — |
| 2024-08-15 | $41.08 | $50.03 | 1,319,472 | — | — |
| 2024-08-14 | $40.45 | $49.26 | 950,120 | — | — |
| 2024-08-13 | $41.24 | $50.22 | 3,556,327 | — | — |
| 2024-08-12 | $40.63 | $49.48 | 2,193,622 | — | — |
| 2024-08-09 | $41.66 | $50.73 | 2,726,659 | — | — |
| 2024-08-08 | $40.86 | $49.76 | 2,793,882 | — | — |
| 2024-08-07 | $39.14 | $47.66 | 1,281,487 | — | — |
| 2024-08-06 | $38.88 | $47.34 | 2,295,332 | — | — |
| 2024-08-05 | $39.41 | $47.99 | 1,118,303 | — | — |
| 2024-08-02 | $39.52 | $48.13 | 3,423,380 | — | — |
| 2024-08-01 | $40.02 | $48.73 | 3,186,475 | — | — |
| 2024-07-31 | $40.54 | $49.36 | 4,317,023 | — | — |
| 2024-07-30 | $40.75 | $49.62 | 1,874,750 | — | — |
| 2024-07-29 | $39.89 | $48.58 | 3,276,439 | — | — |
| 2024-07-26 | $40.98 | $49.91 | 7,033,186 | — | — |
| 2024-07-25 | $39.11 | $47.63 | 4,302,029 | — | — |
| 2024-07-24 | $38.02 | $46.30 | 2,840,114 | — | — |
| 2024-07-23 | $38.08 | $46.37 | 3,336,915 | — | — |
| 2024-07-22 | $38.70 | $47.12 | 10,233,905 | — | — |
| 2024-07-19 | $45.75 | $55.71 | 2,595,212 | — | — |
| 2024-07-18 | $46.34 | $56.43 | 1,289,984 | — | — |
| 2024-07-17 | $48.09 | $58.56 | 798,431 | — | — |
| 2024-07-16 | $48.20 | $58.69 | 1,445,172 | — | — |
| 2024-07-15 | $47.44 | $57.77 | 1,626,599 | — | — |
| 2024-07-12 | $47.81 | $58.22 | 1,867,753 | — | — |
| 2024-07-11 | $48.60 | $59.18 | 1,446,671 | — | — |
| 2024-07-10 | $47.72 | $58.11 | 816,423 | — | — |
| 2024-07-09 | $47.65 | $58.02 | 2,767,393 | — | — |
| 2024-07-08 | $47.64 | $58.01 | 1,922,731 | — | — |
| 2024-07-05 | $47.47 | $57.81 | 1,997,701 | — | — |
| 2024-07-03 | $47.16 | $57.43 | 1,916,733 | — | — |
| 2024-07-02 | $45.41 | $55.29 | 1,411,935 | — | — |
| 2024-07-01 | $45.63 | $55.56 | 1,570,871 | — | — |
| 2024-06-28 | $46.59 | $56.74 | 2,232,857 | — | — |
| 2024-06-27 | $46.69 | $56.85 | 1,488,654 | — | — |
| 2024-06-26 | $45.85 | $55.83 | 1,746,801 | — | — |
| 2024-06-25 | $47.37 | $57.68 | 1,767,043 | — | — |
| 2024-06-24 | $46.39 | $56.50 | 1,042,083 | — | — |
| 2024-06-21 | $45.71 | $55.67 | 1,706,317 | — | — |
| 2024-06-20 | $45.08 | $54.89 | 2,376,049 | — | — |
| 2024-06-18 | $47.11 | $57.37 | 1,069,322 | — | — |
| 2024-06-17 | $47.38 | $57.70 | 591,513 | — | — |
| 2024-06-14 | $47.01 | $57.24 | 1,161,035 | — | — |
| 2024-06-13 | $47.41 | $57.73 | 774,940 | — | — |
| 2024-06-12 | $48.29 | $58.81 | 1,192,523 | — | — |
| 2024-06-11 | $47.15 | $57.42 | 1,007,847 | — | — |
| 2024-06-10 | $47.86 | $58.28 | 1,475,410 | — | — |
| 2024-06-07 | $48.65 | $59.24 | 949,120 | — | — |
| 2024-06-06 | $49.47 | $60.25 | 1,136,295 | — | — |
| 2024-06-05 | $50.01 | $60.90 | 1,602,359 | — | — |
| 2024-06-04 | $50.12 | $61.04 | 1,283,736 | — | — |
| 2024-06-03 | $49.36 | $60.11 | 1,038,584 | — | — |
| 2024-05-31 | $48.68 | $59.28 | 1,330,218 | — | — |
| 2024-05-30 | $48.14 | $58.62 | 1,595,362 | — | — |
| 2024-05-29 | $48.05 | $58.51 | 1,668,582 | — | — |
| 2024-05-28 | $49.00 | $59.67 | 1,116,553 | — | — |
| 2024-05-24 | $49.08 | $59.76 | 2,183,626 | — | — |
| 2024-05-23 | $51.10 | $62.23 | 2,785,885 | — | — |
| 2024-05-22 | $49.38 | $60.13 | 3,850,459 | — | — |
| 2024-05-21 | $48.73 | $59.34 | 3,593,062 | — | — |
| 2024-05-20 | $49.09 | $59.78 | 2,655,937 | — | — |
| 2024-05-17 | $50.26 | $61.20 | 1,917,233 | — | — |
| 2024-05-16 | $50.59 | $61.60 | 1,981,707 | — | — |
| 2024-05-15 | $51.31 | $62.48 | 1,509,146 | — | — |
| 2024-05-14 | $51.46 | $62.67 | 1,417,183 | — | — |
| 2024-05-13 | $51.44 | $62.65 | 1,117,053 | — | — |
| 2024-05-10 | $51.76 | $63.03 | 3,352,409 | — | — |
| 2024-05-09 | $52.09 | $63.44 | 2,638,694 | — | — |
| 2024-05-08 | $52.66 | $64.13 | 1,884,246 | — | — |
| 2024-05-07 | $51.28 | $62.45 | 2,713,414 | — | — |
| 2024-05-06 | $56.56 | $68.88 | 335,866 | — | — |
| 2024-05-03 | $56.14 | $68.37 | 891,393 | — | — |
| 2024-05-02 | $55.94 | $68.12 | 513,545 | — | — |
| 2024-05-01 | $54.66 | $66.56 | 462,315 | — | — |
| 2024-04-30 | $54.50 | $66.37 | 615,504 | — | — |
| 2024-04-29 | $55.97 | $68.15 | 385,096 | — | — |
| 2024-04-26 | $55.99 | $68.18 | 418,583 | — | — |
| 2024-04-25 | $56.02 | $68.22 | 1,196,021 | — | — |
| 2024-04-24 | $55.36 | $67.42 | 741,703 | — | — |
| 2024-04-23 | $57.04 | $69.46 | 778,189 | — | — |
| 2024-04-22 | $56.33 | $68.60 | 655,488 | — | — |
| 2024-04-19 | $55.57 | $67.68 | 1,044,832 | — | — |
| 2024-04-18 | $54.18 | $65.98 | 1,801,279 | — | — |
| 2024-04-17 | $54.56 | $66.44 | 1,141,543 | — | — |
| 2024-04-16 | $54.35 | $66.18 | 800,430 | — | — |
| 2024-04-15 | $55.27 | $67.30 | 852,159 | — | — |
| 2024-04-12 | $55.75 | $67.89 | 1,848,011 | — | — |
| 2024-04-11 | $58.28 | $70.97 | 712,965 | — | — |
| 2024-04-10 | $58.37 | $71.08 | 932,877 | — | — |
| 2024-04-09 | $59.26 | $72.16 | 761,445 | — | — |
| 2024-04-08 | $59.46 | $72.40 | 923,630 | — | — |
| 2024-04-05 | $58.32 | $71.02 | 1,174,030 | — | — |
| 2024-04-04 | $57.69 | $70.25 | 2,251,599 | — | — |
| 2024-04-03 | $58.51 | $71.25 | 1,062,575 | — | — |
| 2024-04-02 | $57.10 | $69.53 | 947,121 | — | — |
| 2024-04-01 | $58.62 | $71.39 | 636,495 | — | — |
| 2024-03-28 | $58.26 | $70.95 | 725,210 | — | — |
| 2024-03-27 | $58.43 | $71.16 | 1,071,821 | — | — |
| 2024-03-26 | $58.70 | $71.48 | 755,198 | — | — |
| 2024-03-25 | $58.30 | $71.00 | 874,650 | — | — |
| 2024-03-22 | $58.31 | $71.00 | 553,778 | — | — |
| 2024-03-21 | $58.46 | $71.19 | 765,944 | — | — |
| 2024-03-20 | $58.43 | $71.15 | 522,541 | — | — |
| 2024-03-19 | $57.19 | $69.65 | 1,518,892 | — | — |
| 2024-03-18 | $57.54 | $70.07 | 971,111 | — | — |
| 2024-03-15 | $56.81 | $69.18 | 1,166,033 | — | — |
| 2024-03-14 | $54.50 | $66.37 | 1,121,551 | — | — |
| 2024-03-13 | $55.55 | $67.65 | 1,568,872 | — | — |
| 2024-03-12 | $55.53 | $67.62 | 1,012,345 | — | — |
| 2024-03-11 | $56.57 | $68.89 | 811,175 | — | — |
| 2024-03-08 | $56.70 | $69.05 | 703,219 | — | — |
| 2024-03-07 | $56.77 | $69.14 | 574,020 | — | — |
| 2024-03-06 | $55.91 | $68.08 | 548,031 | — | — |
| 2024-03-05 | $55.04 | $67.03 | 580,018 | — | — |
| 2024-03-04 | $55.30 | $67.34 | 901,139 | — | — |
| 2024-03-01 | $54.48 | $66.34 | 950,370 | — | — |
| 2024-02-29 | $55.32 | $67.37 | 1,277,989 | — | — |
| 2024-02-28 | $55.16 | $67.17 | 630,998 | — | — |
| 2024-02-27 | $56.35 | $68.63 | 727,959 | — | — |
| 2024-02-26 | $55.89 | $68.07 | 869,902 | — | — |
| 2024-02-23 | $56.51 | $68.81 | 1,145,542 | — | — |
| 2024-02-22 | $56.78 | $69.14 | 1,091,063 | — | — |
| 2024-02-21 | $55.53 | $67.63 | 687,975 | — | — |
| 2024-02-20 | $55.37 | $67.42 | 1,090,314 | — | — |
| 2024-02-16 | $55.75 | $67.89 | 797,431 | — | — |
| 2024-02-15 | $56.28 | $68.54 | 1,058,327 | — | — |
| 2024-02-14 | $55.50 | $67.59 | 1,386,445 | — | — |
| 2024-02-13 | $55.01 | $66.98 | 1,164,284 | — | — |
| 2024-02-12 | $55.46 | $67.54 | 1,341,713 | — | — |
| 2024-02-09 | $55.97 | $68.16 | 1,805,028 | — | — |
| 2024-02-08 | $55.62 | $67.73 | 2,635,695 | — | — |
| 2024-02-07 | $56.06 | $68.27 | 3,363,404 | — | — |
| 2024-02-06 | $55.23 | $67.25 | 2,361,305 | — | — |
| 2024-02-05 | $54.55 | $66.43 | 2,376,299 | — | — |
| 2024-02-02 | $55.09 | $67.09 | 2,160,136 | — | — |
| 2024-02-01 | $55.01 | $66.99 | 1,854,508 | — | — |
| 2024-01-31 | $53.46 | $65.10 | 1,995,202 | — | — |
| 2024-01-30 | $54.18 | $65.98 | 1,870,252 | — | — |
| 2024-01-29 | $53.44 | $65.07 | 2,526,739 | — | — |
| 2024-01-26 | $52.06 | $63.40 | 1,013,844 | — | — |
| 2024-01-25 | $52.02 | $63.34 | 1,538,384 | — | — |
| 2024-01-24 | $51.50 | $62.71 | 2,347,811 | — | — |
| 2024-01-23 | $51.34 | $62.52 | 2,556,227 | — | — |
| 2024-01-22 | $50.82 | $61.89 | 2,523,490 | — | — |
| 2024-01-19 | $50.69 | $61.73 | 2,559,726 | — | — |
| 2024-01-18 | $50.82 | $61.89 | 1,492,403 | — | — |
| 2024-01-17 | $49.88 | $60.28 | 2,000,949 | — | — |
| 2024-01-16 | $50.02 | $60.45 | 2,253,348 | — | — |
| 2024-01-12 | $49.05 | $59.27 | 776,439 | — | — |
| 2024-01-11 | $50.17 | $60.63 | 576,020 | — | — |
| 2024-01-10 | $49.26 | $59.54 | 734,956 | — | — |
| 2024-01-09 | $49.22 | $59.48 | 1,023,590 | — | — |
| 2024-01-08 | $49.66 | $60.02 | 1,107,057 | — | — |
| 2024-01-05 | $50.37 | $60.87 | 940,624 | — | — |
| 2024-01-04 | $49.08 | $59.31 | 1,018,592 | — | — |
| 2024-01-03 | $48.48 | $58.59 | 2,222,861 | — | — |
| 2024-01-02 | $51.75 | $62.54 | 1,250,750 | — | — |