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
- 1981-12-31 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 | $38.34 | $104.68 | 7,817,100 | — | — |
| 2024-12-30 | $37.81 | $103.23 | 10,995,000 | — | — |
| 2024-12-27 | $37.80 | $103.20 | 9,493,700 | — | — |
| 2024-12-26 | $37.73 | $103.01 | 8,145,400 | — | — |
| 2024-12-24 | $37.73 | $103.01 | 4,555,400 | — | — |
| 2024-12-23 | $37.26 | $101.73 | 10,833,900 | — | — |
| 2024-12-20 | $36.83 | $100.56 | 36,468,300 | — | — |
| 2024-12-19 | $36.91 | $100.77 | 16,159,200 | — | — |
| 2024-12-18 | $37.33 | $101.92 | 15,657,400 | — | — |
| 2024-12-17 | $38.93 | $106.29 | 18,705,300 | — | — |
| 2024-12-16 | $39.88 | $108.88 | 14,900,700 | — | — |
| 2024-12-13 | $40.22 | $109.81 | 10,763,100 | — | — |
| 2024-12-12 | $41.10 | $112.21 | 7,309,700 | — | — |
| 2024-12-11 | $41.56 | $113.47 | 9,958,300 | — | — |
| 2024-12-10 | $40.87 | $111.59 | 10,075,800 | — | — |
| 2024-12-09 | $41.17 | $112.40 | 10,656,900 | — | — |
| 2024-12-06 | $40.96 | $111.83 | 15,727,500 | — | — |
| 2024-12-05 | $42.02 | $114.73 | 8,466,500 | — | — |
| 2024-12-04 | $42.74 | $116.69 | 10,231,100 | — | — |
| 2024-12-03 | $43.65 | $118.42 | 7,429,600 | — | — |
| 2024-12-02 | $43.63 | $118.37 | 8,511,400 | — | — |
| 2024-11-29 | $43.94 | $119.21 | 4,143,300 | — | — |
| 2024-11-27 | $43.66 | $118.45 | 8,297,200 | — | — |
| 2024-11-26 | $43.48 | $117.96 | 11,192,300 | — | — |
| 2024-11-25 | $43.75 | $118.70 | 14,173,200 | — | — |
| 2024-11-22 | $44.23 | $120.00 | 9,015,500 | — | — |
| 2024-11-21 | $44.06 | $119.54 | 11,529,000 | — | — |
| 2024-11-20 | $43.53 | $118.10 | 8,329,600 | — | — |
| 2024-11-19 | $43.10 | $116.93 | 8,178,400 | — | — |
| 2024-11-18 | $43.49 | $117.99 | 6,955,500 | — | — |
| 2024-11-15 | $43.18 | $117.15 | 9,632,100 | — | — |
| 2024-11-14 | $43.45 | $117.88 | 10,061,400 | — | — |
| 2024-11-13 | $43.59 | $118.26 | 9,900,400 | — | — |
| 2024-11-12 | $44.33 | $120.27 | 13,725,800 | — | — |
| 2024-11-11 | $44.29 | $120.16 | 12,193,700 | — | — |
| 2024-11-08 | $43.18 | $117.15 | 13,598,100 | — | — |
| 2024-11-07 | $43.24 | $117.31 | 15,426,700 | — | — |
| 2024-11-06 | $43.77 | $118.75 | 25,379,300 | — | — |
| 2024-11-05 | $40.55 | $110.01 | 10,810,900 | — | — |
| 2024-11-04 | $40.32 | $109.39 | 11,103,000 | — | — |
| 2024-11-01 | $39.76 | $107.87 | 12,605,900 | — | — |
| 2024-10-31 | $40.07 | $108.71 | 14,264,900 | — | — |
| 2024-10-30 | $40.15 | $108.93 | 12,252,100 | — | — |
| 2024-10-29 | $40.43 | $109.69 | 15,895,600 | — | — |
| 2024-10-28 | $41.39 | $112.29 | 10,589,900 | — | — |
| 2024-10-25 | $41.74 | $113.24 | 15,345,700 | — | — |
| 2024-10-24 | $41.25 | $111.91 | 13,897,100 | — | — |
| 2024-10-23 | $42.13 | $114.30 | 11,117,900 | — | — |
| 2024-10-22 | $41.93 | $113.76 | 11,377,900 | — | — |
| 2024-10-21 | $42.43 | $115.11 | 13,839,400 | — | — |
| 2024-10-18 | $41.92 | $113.73 | 21,355,900 | — | — |
| 2024-10-17 | $43.99 | $119.35 | 14,481,300 | — | — |
| 2024-10-16 | $43.68 | $118.51 | 8,692,900 | — | — |
| 2024-10-15 | $42.95 | $116.53 | 10,230,900 | — | — |
| 2024-10-14 | $44.70 | $121.27 | 7,048,100 | — | — |
| 2024-10-11 | $44.78 | $121.49 | 8,892,300 | — | — |
| 2024-10-10 | $44.60 | $121.00 | 9,707,400 | — | — |
| 2024-10-09 | $44.21 | $119.94 | 9,980,700 | — | — |
| 2024-10-08 | $44.14 | $119.75 | 13,404,700 | — | — |
| 2024-10-07 | $45.59 | $123.69 | 8,963,600 | — | — |
| 2024-10-04 | $45.46 | $123.34 | 11,294,700 | — | — |
| 2024-10-03 | $44.89 | $121.79 | 13,775,400 | — | — |
| 2024-10-02 | $43.94 | $119.21 | 14,614,600 | — | — |
| 2024-10-01 | $43.14 | $117.04 | 14,716,500 | — | — |
| 2024-09-30 | $41.95 | $113.81 | 12,219,600 | — | — |
| 2024-09-27 | $42.29 | $114.73 | 14,875,800 | — | — |
| 2024-09-26 | $41.17 | $111.70 | 20,933,300 | — | — |
| 2024-09-25 | $41.81 | $113.43 | 12,552,400 | — | — |
| 2024-09-24 | $42.98 | $116.61 | 12,006,200 | — | — |
| 2024-09-23 | $42.90 | $116.39 | 12,921,100 | — | — |
| 2024-09-20 | $42.41 | $115.06 | 22,881,600 | — | — |
| 2024-09-19 | $42.75 | $115.98 | 17,113,300 | — | — |
| 2024-09-18 | $41.42 | $112.37 | 12,663,600 | — | — |
| 2024-09-17 | $41.50 | $112.59 | 18,400,300 | — | — |
| 2024-09-16 | $40.40 | $109.61 | 24,556,100 | — | — |
| 2024-09-13 | $39.96 | $108.41 | 17,481,700 | — | — |
| 2024-09-12 | $39.80 | $107.98 | 15,404,400 | — | — |
| 2024-09-11 | $39.57 | $107.36 | 15,568,300 | — | — |
| 2024-09-10 | $39.59 | $107.41 | 10,782,700 | — | — |
| 2024-09-09 | $40.41 | $109.63 | 11,082,500 | — | — |
| 2024-09-06 | $40.62 | $110.20 | 9,864,100 | — | — |
| 2024-09-05 | $41.22 | $111.83 | 10,621,900 | — | — |
| 2024-09-04 | $41.32 | $112.10 | 10,048,600 | — | — |
| 2024-09-03 | $42.29 | $113.99 | 12,685,000 | — | — |
| 2024-08-30 | $43.99 | $118.57 | 10,174,700 | — | — |
| 2024-08-29 | $44.18 | $119.08 | 8,000,800 | — | — |
| 2024-08-28 | $43.74 | $117.90 | 9,866,400 | — | — |
| 2024-08-27 | $45.04 | $121.40 | 5,199,400 | — | — |
| 2024-08-26 | $45.60 | $122.91 | 6,222,100 | — | — |
| 2024-08-23 | $45.12 | $121.62 | 6,244,500 | — | — |
| 2024-08-22 | $44.12 | $118.92 | 7,164,300 | — | — |
| 2024-08-21 | $44.20 | $119.14 | 5,529,900 | — | — |
| 2024-08-20 | $44.03 | $118.68 | 7,409,000 | — | — |
| 2024-08-19 | $45.36 | $122.26 | 8,046,500 | — | — |
| 2024-08-16 | $44.78 | $120.70 | 6,013,000 | — | — |
| 2024-08-15 | $45.04 | $121.40 | 7,940,000 | — | — |
| 2024-08-14 | $43.78 | $118.01 | 6,305,300 | — | — |
| 2024-08-13 | $43.77 | $117.98 | 5,253,400 | — | — |
| 2024-08-12 | $43.90 | $118.33 | 6,599,200 | — | — |
| 2024-08-09 | $43.55 | $117.39 | 5,418,000 | — | — |
| 2024-08-08 | $43.69 | $117.76 | 6,697,400 | — | — |
| 2024-08-07 | $42.86 | $115.53 | 9,259,000 | — | — |
| 2024-08-06 | $43.40 | $116.98 | 8,364,000 | — | — |
| 2024-08-05 | $43.77 | $117.98 | 13,010,800 | — | — |
| 2024-08-02 | $44.93 | $121.10 | 11,848,400 | — | — |
| 2024-08-01 | $46.66 | $125.77 | 8,952,100 | — | — |
| 2024-07-31 | $48.29 | $130.16 | 6,599,800 | — | — |
| 2024-07-30 | $47.61 | $128.33 | 9,880,400 | — | — |
| 2024-07-29 | $47.86 | $129.00 | 9,104,400 | — | — |
| 2024-07-26 | $48.83 | $131.62 | 8,231,500 | — | — |
| 2024-07-25 | $48.23 | $130.00 | 9,608,000 | — | — |
| 2024-07-24 | $48.03 | $129.46 | 8,552,900 | — | — |
| 2024-07-23 | $49.05 | $132.21 | 10,099,000 | — | — |
| 2024-07-22 | $49.44 | $133.26 | 11,212,800 | — | — |
| 2024-07-19 | $49.67 | $133.88 | 17,681,000 | — | — |
| 2024-07-18 | $48.72 | $131.32 | 10,758,700 | — | — |
| 2024-07-17 | $48.90 | $131.81 | 8,453,300 | — | — |
| 2024-07-16 | $48.72 | $131.32 | 8,220,200 | — | — |
| 2024-07-15 | $47.96 | $129.27 | 11,441,800 | — | — |
| 2024-07-12 | $46.42 | $125.12 | 6,584,000 | — | — |
| 2024-07-11 | $46.19 | $124.50 | 6,239,400 | — | — |
| 2024-07-10 | $45.28 | $122.05 | 8,538,300 | — | — |
| 2024-07-09 | $45.20 | $121.83 | 6,740,300 | — | — |
| 2024-07-08 | $46.24 | $124.64 | 5,470,400 | — | — |
| 2024-07-05 | $46.14 | $124.37 | 7,917,100 | — | — |
| 2024-07-03 | $47.31 | $127.52 | 6,655,500 | — | — |
| 2024-07-02 | $46.69 | $125.85 | 7,927,800 | — | — |
| 2024-07-01 | $46.58 | $125.55 | 8,464,000 | — | — |
| 2024-06-28 | $47.18 | $127.17 | 14,139,900 | — | — |
| 2024-06-27 | $47.01 | $126.71 | 9,948,000 | — | — |
| 2024-06-26 | $46.23 | $124.61 | 13,501,700 | — | — |
| 2024-06-25 | $47.52 | $128.09 | 14,237,000 | — | — |
| 2024-06-24 | $47.48 | $127.98 | 19,090,400 | — | — |
| 2024-06-21 | $45.66 | $123.07 | 26,455,400 | — | — |
| 2024-06-20 | $45.46 | $122.53 | 14,612,900 | — | — |
| 2024-06-18 | $44.44 | $119.78 | 13,068,900 | — | — |
| 2024-06-17 | $43.63 | $117.60 | 11,065,500 | — | — |
| 2024-06-14 | $43.00 | $115.90 | 12,740,300 | — | — |
| 2024-06-13 | $43.81 | $118.09 | 12,180,200 | — | — |
| 2024-06-12 | $44.71 | $120.51 | 8,142,100 | — | — |
| 2024-06-11 | $44.96 | $121.19 | 8,300,300 | — | — |
| 2024-06-10 | $44.98 | $121.24 | 12,966,600 | — | — |
| 2024-06-07 | $44.55 | $120.08 | 15,023,100 | — | — |
| 2024-06-06 | $43.66 | $117.68 | 10,522,200 | — | — |
| 2024-06-05 | $43.20 | $116.44 | 10,660,500 | — | — |
| 2024-06-04 | $43.41 | $116.27 | 15,700,900 | — | — |
| 2024-06-03 | $44.07 | $118.03 | 15,482,100 | — | — |
| 2024-05-31 | $45.89 | $122.91 | 41,723,600 | — | — |
| 2024-05-30 | $45.59 | $122.11 | 14,337,100 | — | — |
| 2024-05-29 | $45.64 | $122.24 | 13,138,900 | — | — |
| 2024-05-28 | $46.53 | $124.62 | 10,387,400 | — | — |
| 2024-05-24 | $46.24 | $123.85 | 6,801,000 | — | — |
| 2024-05-23 | $46.32 | $124.06 | 8,766,100 | — | — |
| 2024-05-22 | $46.48 | $124.49 | 11,801,400 | — | — |
| 2024-05-21 | $48.29 | $129.34 | 6,926,500 | — | — |
| 2024-05-20 | $48.23 | $129.18 | 6,877,400 | — | — |
| 2024-05-17 | $48.59 | $130.14 | 5,534,400 | — | — |
| 2024-05-16 | $48.42 | $129.68 | 7,625,100 | — | — |
| 2024-05-15 | $48.31 | $129.39 | 6,939,700 | — | — |
| 2024-05-14 | $48.62 | $130.22 | 8,404,900 | — | — |
| 2024-05-13 | $48.75 | $130.57 | 6,555,800 | — | — |
| 2024-05-10 | $48.50 | $129.90 | 9,206,600 | — | — |
| 2024-05-09 | $48.48 | $129.85 | 6,367,600 | — | — |
| 2024-05-08 | $47.86 | $128.19 | 6,453,400 | — | — |
| 2024-05-07 | $48.17 | $129.02 | 8,587,000 | — | — |
| 2024-05-06 | $47.96 | $128.45 | 9,857,700 | — | — |
| 2024-05-03 | $47.66 | $127.65 | 11,007,400 | — | — |
| 2024-05-02 | $47.58 | $127.44 | 8,933,600 | — | — |
| 2024-05-01 | $47.16 | $126.31 | 11,217,900 | — | — |
| 2024-04-30 | $47.48 | $127.17 | 14,143,700 | — | — |
| 2024-04-29 | $49.21 | $131.80 | 8,941,700 | — | — |
| 2024-04-26 | $49.20 | $131.77 | 8,250,900 | — | — |
| 2024-04-25 | $49.44 | $132.42 | 7,966,900 | — | — |
| 2024-04-24 | $49.11 | $131.53 | 10,180,400 | — | — |
| 2024-04-23 | $49.55 | $132.71 | 11,136,300 | — | — |
| 2024-04-22 | $49.51 | $132.60 | 10,880,000 | — | — |
| 2024-04-19 | $49.85 | $133.51 | 16,841,600 | — | — |
| 2024-04-18 | $50.94 | $136.43 | 8,422,100 | — | — |
| 2024-04-17 | $50.81 | $136.09 | 7,821,600 | — | — |
| 2024-04-16 | $51.41 | $137.69 | 10,349,000 | — | — |
| 2024-04-15 | $51.67 | $138.39 | 9,480,000 | — | — |
| 2024-04-12 | $52.00 | $139.27 | 13,006,300 | — | — |
| 2024-04-11 | $54.00 | $144.63 | 7,522,300 | — | — |
| 2024-04-10 | $54.20 | $145.17 | 8,179,200 | — | — |
| 2024-04-09 | $54.17 | $145.09 | 6,685,700 | — | — |
| 2024-04-08 | $54.04 | $144.74 | 8,975,900 | — | — |
| 2024-04-05 | $55.03 | $147.39 | 10,016,100 | — | — |
| 2024-04-04 | $54.27 | $145.35 | 12,040,800 | — | — |
| 2024-04-03 | $54.86 | $146.93 | 13,255,900 | — | — |
| 2024-04-02 | $54.68 | $146.45 | 18,540,100 | — | — |
| 2024-04-01 | $55.22 | $147.90 | 4,871,500 | — | — |
| 2024-03-28 | $54.81 | $146.80 | 8,032,400 | — | — |
| 2024-03-27 | $54.90 | $147.04 | 6,995,700 | — | — |
| 2024-03-26 | $54.07 | $144.82 | 5,912,600 | — | — |
| 2024-03-25 | $54.31 | $145.46 | 7,975,300 | — | — |
| 2024-03-22 | $53.99 | $144.60 | 9,009,500 | — | — |
| 2024-03-21 | $54.44 | $145.81 | 6,457,200 | — | — |
| 2024-03-20 | $54.40 | $145.70 | 6,819,300 | — | — |
| 2024-03-19 | $54.48 | $145.92 | 7,467,600 | — | — |
| 2024-03-18 | $53.43 | $143.10 | 5,667,300 | — | — |
| 2024-03-15 | $52.87 | $141.60 | 16,719,700 | — | — |
| 2024-03-14 | $53.23 | $142.57 | 9,387,200 | — | — |
| 2024-03-13 | $52.57 | $140.80 | 8,861,000 | — | — |
| 2024-03-12 | $51.57 | $138.12 | 6,986,100 | — | — |
| 2024-03-11 | $51.53 | $138.01 | 10,392,700 | — | — |
| 2024-03-08 | $50.40 | $134.99 | 7,026,500 | — | — |
| 2024-03-07 | $50.78 | $136.01 | 8,501,400 | — | — |
| 2024-03-06 | $50.03 | $134.00 | 7,861,000 | — | — |
| 2024-03-05 | $49.66 | $133.01 | 6,684,300 | — | — |
| 2024-03-04 | $49.42 | $132.36 | 7,684,100 | — | — |
| 2024-03-01 | $49.35 | $132.18 | 8,507,700 | — | — |
| 2024-02-29 | $48.33 | $129.44 | 12,542,800 | — | — |
| 2024-02-28 | $48.16 | $128.99 | 6,991,600 | — | — |
| 2024-02-27 | $48.46 | $129.79 | 8,009,200 | — | — |
| 2024-02-26 | $48.56 | $130.06 | 5,793,800 | — | — |
| 2024-02-23 | $48.82 | $130.76 | 7,420,700 | — | — |
| 2024-02-22 | $49.26 | $131.93 | 8,047,900 | — | — |
| 2024-02-21 | $49.21 | $131.80 | 9,693,000 | — | — |
| 2024-02-20 | $48.52 | $129.95 | 10,236,400 | — | — |
| 2024-02-16 | $48.57 | $130.09 | 6,365,400 | — | — |
| 2024-02-15 | $48.58 | $130.11 | 9,901,900 | — | — |
| 2024-02-14 | $47.75 | $127.89 | 9,389,200 | — | — |
| 2024-02-13 | $47.58 | $127.44 | 11,578,800 | — | — |
| 2024-02-12 | $48.14 | $128.94 | 13,460,800 | — | — |
| 2024-02-09 | $47.08 | $126.10 | 8,258,300 | — | — |
| 2024-02-08 | $47.79 | $128.00 | 12,157,800 | — | — |
| 2024-02-07 | $47.45 | $127.09 | 11,848,000 | — | — |
| 2024-02-06 | $48.01 | $128.59 | 12,807,900 | — | — |
| 2024-02-05 | $48.55 | $129.30 | 18,305,800 | — | — |
| 2024-02-02 | $49.00 | $130.50 | 19,020,900 | — | — |
| 2024-02-01 | $49.00 | $130.50 | 18,539,700 | — | — |
| 2024-01-31 | $48.70 | $129.70 | 26,286,300 | — | — |
| 2024-01-30 | $49.35 | $131.43 | 47,358,300 | — | — |
| 2024-01-29 | $53.20 | $141.68 | 10,072,600 | — | — |
| 2024-01-26 | $52.92 | $140.93 | 9,172,000 | — | — |
| 2024-01-25 | $52.47 | $139.74 | 11,845,300 | — | — |
| 2024-01-24 | $51.67 | $137.61 | 10,498,000 | — | — |
| 2024-01-23 | $50.42 | $134.28 | 11,432,900 | — | — |
| 2024-01-22 | $50.68 | $134.97 | 18,491,300 | — | — |
| 2024-01-19 | $49.64 | $132.20 | 20,328,400 | — | — |
| 2024-01-18 | $48.56 | $129.32 | 13,695,800 | — | — |
| 2024-01-17 | $47.89 | $127.54 | 12,992,700 | — | — |
| 2024-01-16 | $48.30 | $128.63 | 14,966,000 | — | — |
| 2024-01-12 | $49.95 | $133.03 | 12,732,800 | — | — |
| 2024-01-11 | $48.80 | $129.96 | 8,783,200 | — | — |
| 2024-01-10 | $48.45 | $129.03 | 17,704,900 | — | — |
| 2024-01-09 | $48.56 | $129.32 | 18,420,800 | — | — |
| 2024-01-08 | $50.32 | $134.01 | 16,693,600 | — | — |
| 2024-01-05 | $51.86 | $138.11 | 9,827,700 | — | — |
| 2024-01-04 | $51.69 | $137.66 | 8,268,800 | — | — |
| 2024-01-03 | $52.65 | $140.22 | 6,572,400 | — | — |
| 2024-01-02 | $51.98 | $138.43 | 12,105,200 | — | — |