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 | $35.68 | $74.21 | 2,317,000 | — | — |
| 2024-12-30 | $35.29 | $73.40 | 3,354,400 | — | — |
| 2024-12-27 | $35.26 | $73.33 | 3,771,500 | — | — |
| 2024-12-26 | $35.16 | $73.12 | 2,702,400 | — | — |
| 2024-12-24 | $35.18 | $73.17 | 1,239,400 | — | — |
| 2024-12-23 | $35.03 | $72.85 | 3,932,800 | — | — |
| 2024-12-20 | $34.50 | $71.75 | 3,725,100 | — | — |
| 2024-12-19 | $34.61 | $71.98 | 4,119,600 | — | — |
| 2024-12-18 | $34.85 | $72.48 | 3,982,900 | — | — |
| 2024-12-17 | $35.84 | $74.54 | 4,011,900 | — | — |
| 2024-12-16 | $36.23 | $75.35 | 6,721,700 | — | — |
| 2024-12-13 | $36.78 | $76.49 | 5,165,700 | — | — |
| 2024-12-12 | $37.19 | $77.35 | 4,436,100 | — | — |
| 2024-12-11 | $38.15 | $79.34 | 3,856,300 | — | — |
| 2024-12-10 | $37.84 | $78.70 | 3,785,600 | — | — |
| 2024-12-09 | $38.19 | $79.43 | 6,055,600 | — | — |
| 2024-12-06 | $38.38 | $79.82 | 4,432,400 | — | — |
| 2024-12-05 | $39.15 | $81.42 | 3,600,400 | — | — |
| 2024-12-04 | $38.47 | $80.01 | 4,335,700 | — | — |
| 2024-12-03 | $38.96 | $81.03 | 6,500,700 | — | — |
| 2024-12-02 | $39.23 | $80.74 | 11,969,400 | — | — |
| 2024-11-29 | $39.48 | $81.26 | 1,821,300 | — | — |
| 2024-11-27 | $39.55 | $81.40 | 3,771,600 | — | — |
| 2024-11-26 | $39.54 | $81.38 | 7,032,600 | — | — |
| 2024-11-25 | $40.66 | $83.69 | 6,298,300 | — | — |
| 2024-11-22 | $41.53 | $85.48 | 5,385,300 | — | — |
| 2024-11-21 | $41.13 | $84.66 | 4,195,100 | — | — |
| 2024-11-20 | $40.83 | $84.04 | 2,995,600 | — | — |
| 2024-11-19 | $40.98 | $84.35 | 3,158,300 | — | — |
| 2024-11-18 | $40.81 | $84.00 | 3,849,800 | — | — |
| 2024-11-15 | $40.48 | $83.32 | 4,974,000 | — | — |
| 2024-11-14 | $40.44 | $83.24 | 8,426,300 | — | — |
| 2024-11-13 | $39.60 | $81.51 | 9,487,700 | — | — |
| 2024-11-12 | $38.11 | $78.44 | 7,317,500 | — | — |
| 2024-11-11 | $38.83 | $79.92 | 4,362,900 | — | — |
| 2024-11-08 | $39.16 | $80.60 | 2,316,600 | — | — |
| 2024-11-07 | $39.60 | $81.51 | 2,343,000 | — | — |
| 2024-11-06 | $39.21 | $80.70 | 3,089,300 | — | — |
| 2024-11-05 | $38.44 | $79.12 | 2,174,100 | — | — |
| 2024-11-04 | $38.17 | $78.56 | 1,840,300 | — | — |
| 2024-11-01 | $37.59 | $77.37 | 2,994,800 | — | — |
| 2024-10-31 | $37.77 | $77.74 | 3,602,100 | — | — |
| 2024-10-30 | $38.09 | $78.40 | 2,539,500 | — | — |
| 2024-10-29 | $38.07 | $78.36 | 3,045,000 | — | — |
| 2024-10-28 | $38.47 | $79.18 | 2,847,100 | — | — |
| 2024-10-25 | $38.96 | $80.19 | 1,690,200 | — | — |
| 2024-10-24 | $38.51 | $79.26 | 2,450,800 | — | — |
| 2024-10-23 | $38.60 | $79.45 | 1,824,300 | — | — |
| 2024-10-22 | $39.16 | $80.60 | 3,254,400 | — | — |
| 2024-10-21 | $38.98 | $80.23 | 2,185,200 | — | — |
| 2024-10-18 | $39.10 | $80.48 | 2,377,000 | — | — |
| 2024-10-17 | $38.98 | $80.23 | 2,088,800 | — | — |
| 2024-10-16 | $38.65 | $79.55 | 2,508,800 | — | — |
| 2024-10-15 | $38.28 | $78.79 | 3,338,000 | — | — |
| 2024-10-14 | $40.04 | $82.41 | 1,516,000 | — | — |
| 2024-10-11 | $40.39 | $83.13 | 2,483,000 | — | — |
| 2024-10-10 | $40.46 | $83.28 | 3,229,500 | — | — |
| 2024-10-09 | $39.51 | $81.32 | 2,544,200 | — | — |
| 2024-10-08 | $39.28 | $80.85 | 2,655,900 | — | — |
| 2024-10-07 | $40.47 | $83.30 | 2,880,000 | — | — |
| 2024-10-04 | $39.97 | $82.27 | 4,133,100 | — | — |
| 2024-10-03 | $39.51 | $81.32 | 2,743,600 | — | — |
| 2024-10-02 | $38.67 | $79.59 | 2,283,200 | — | — |
| 2024-10-01 | $38.50 | $79.24 | 4,630,600 | — | — |
| 2024-09-30 | $36.92 | $75.99 | 3,366,900 | — | — |
| 2024-09-27 | $36.80 | $75.74 | 3,034,100 | — | — |
| 2024-09-26 | $36.51 | $75.15 | 6,598,500 | — | — |
| 2024-09-25 | $37.42 | $77.02 | 3,188,900 | — | — |
| 2024-09-24 | $38.18 | $78.58 | 3,222,300 | — | — |
| 2024-09-23 | $37.86 | $77.93 | 7,381,800 | — | — |
| 2024-09-20 | $37.21 | $76.59 | 5,042,400 | — | — |
| 2024-09-19 | $37.72 | $77.64 | 5,492,000 | — | — |
| 2024-09-18 | $36.97 | $76.09 | 2,381,300 | — | — |
| 2024-09-17 | $37.25 | $76.67 | 2,641,200 | — | — |
| 2024-09-16 | $36.72 | $75.58 | 3,182,600 | — | — |
| 2024-09-13 | $36.44 | $75.00 | 4,291,000 | — | — |
| 2024-09-12 | $36.29 | $74.69 | 3,705,200 | — | — |
| 2024-09-11 | $36.06 | $74.22 | 3,566,900 | — | — |
| 2024-09-10 | $36.08 | $74.26 | 3,602,000 | — | — |
| 2024-09-09 | $37.40 | $76.98 | 5,270,600 | — | — |
| 2024-09-06 | $37.32 | $76.81 | 3,978,500 | — | — |
| 2024-09-05 | $38.00 | $78.21 | 4,589,500 | — | — |
| 2024-09-04 | $38.83 | $79.92 | 5,982,300 | — | — |
| 2024-09-03 | $39.72 | $80.93 | 16,275,000 | — | — |
| 2024-08-30 | $40.54 | $82.60 | 2,311,700 | — | — |
| 2024-08-29 | $40.97 | $83.47 | 1,953,100 | — | — |
| 2024-08-28 | $40.61 | $82.74 | 3,677,500 | — | — |
| 2024-08-27 | $40.82 | $83.17 | 2,752,900 | — | — |
| 2024-08-26 | $41.70 | $84.96 | 4,639,700 | — | — |
| 2024-08-23 | $40.84 | $83.21 | 3,483,700 | — | — |
| 2024-08-22 | $40.35 | $82.21 | 4,375,000 | — | — |
| 2024-08-21 | $40.24 | $81.99 | 4,680,400 | — | — |
| 2024-08-20 | $40.32 | $82.15 | 4,961,600 | — | — |
| 2024-08-19 | $41.36 | $84.27 | 4,042,800 | — | — |
| 2024-08-16 | $41.34 | $84.23 | 2,265,200 | — | — |
| 2024-08-15 | $41.60 | $84.76 | 3,124,100 | — | — |
| 2024-08-14 | $41.14 | $83.82 | 2,905,700 | — | — |
| 2024-08-13 | $40.95 | $83.43 | 3,553,600 | — | — |
| 2024-08-12 | $40.53 | $82.58 | 4,888,800 | — | — |
| 2024-08-09 | $39.67 | $80.82 | 4,024,800 | — | — |
| 2024-08-08 | $39.79 | $81.07 | 4,139,900 | — | — |
| 2024-08-07 | $38.70 | $78.85 | 7,220,900 | — | — |
| 2024-08-06 | $37.02 | $75.43 | 5,213,100 | — | — |
| 2024-08-05 | $36.46 | $74.28 | 4,913,300 | — | — |
| 2024-08-02 | $36.74 | $74.85 | 6,234,800 | — | — |
| 2024-08-01 | $38.54 | $78.52 | 3,533,400 | — | — |
| 2024-07-31 | $39.92 | $81.33 | 3,201,100 | — | — |
| 2024-07-30 | $38.41 | $78.26 | 2,856,200 | — | — |
| 2024-07-29 | $38.29 | $78.01 | 2,335,000 | — | — |
| 2024-07-26 | $38.50 | $78.44 | 1,543,600 | — | — |
| 2024-07-25 | $38.48 | $78.40 | 2,271,600 | — | — |
| 2024-07-24 | $38.04 | $77.50 | 2,695,300 | — | — |
| 2024-07-23 | $38.09 | $77.61 | 3,616,900 | — | — |
| 2024-07-22 | $38.78 | $79.01 | 2,885,600 | — | — |
| 2024-07-19 | $38.52 | $78.48 | 2,462,600 | — | — |
| 2024-07-18 | $38.82 | $79.09 | 3,057,400 | — | — |
| 2024-07-17 | $38.85 | $79.15 | 3,083,800 | — | — |
| 2024-07-16 | $38.39 | $78.22 | 5,479,200 | — | — |
| 2024-07-15 | $38.86 | $79.17 | 2,721,400 | — | — |
| 2024-07-12 | $38.27 | $77.97 | 2,071,100 | — | — |
| 2024-07-11 | $38.23 | $77.89 | 2,564,100 | — | — |
| 2024-07-10 | $37.89 | $77.20 | 3,323,300 | — | — |
| 2024-07-09 | $37.46 | $76.32 | 3,482,200 | — | — |
| 2024-07-08 | $37.95 | $77.32 | 3,074,900 | — | — |
| 2024-07-05 | $37.78 | $76.97 | 7,892,800 | — | — |
| 2024-07-03 | $39.03 | $79.52 | 1,332,900 | — | — |
| 2024-07-02 | $38.77 | $78.99 | 4,205,100 | — | — |
| 2024-07-01 | $38.22 | $77.87 | 3,028,900 | — | — |
| 2024-06-28 | $38.10 | $77.63 | 3,880,400 | — | — |
| 2024-06-27 | $38.01 | $77.44 | 4,583,800 | — | — |
| 2024-06-26 | $37.30 | $76.00 | 4,401,600 | — | — |
| 2024-06-25 | $37.73 | $76.87 | 5,407,500 | — | — |
| 2024-06-24 | $37.89 | $77.20 | 6,702,600 | — | — |
| 2024-06-21 | $36.68 | $74.73 | 3,676,500 | — | — |
| 2024-06-20 | $37.14 | $75.67 | 4,113,700 | — | — |
| 2024-06-18 | $37.01 | $75.40 | 4,277,900 | — | — |
| 2024-06-17 | $36.37 | $74.10 | 19,316,800 | — | — |
| 2024-06-14 | $36.58 | $74.53 | 6,994,100 | — | — |
| 2024-06-13 | $36.92 | $75.22 | 8,790,600 | — | — |
| 2024-06-12 | $38.06 | $77.54 | 4,198,100 | — | — |
| 2024-06-11 | $38.09 | $77.61 | 3,226,800 | — | — |
| 2024-06-10 | $38.14 | $77.71 | 3,672,400 | — | — |
| 2024-06-07 | $37.99 | $77.40 | 3,753,900 | — | — |
| 2024-06-06 | $38.38 | $78.20 | 3,668,800 | — | — |
| 2024-06-05 | $37.76 | $76.93 | 7,238,800 | — | — |
| 2024-06-04 | $37.65 | $76.71 | 9,975,600 | — | — |
| 2024-06-03 | $38.84 | $78.32 | 7,643,200 | — | — |
| 2024-05-31 | $40.82 | $82.31 | 12,948,700 | — | — |
| 2024-05-30 | $39.87 | $80.40 | 4,142,500 | — | — |
| 2024-05-29 | $39.71 | $80.07 | 3,331,700 | — | — |
| 2024-05-28 | $40.65 | $81.97 | 6,869,800 | — | — |
| 2024-05-24 | $40.30 | $81.26 | 5,251,400 | — | — |
| 2024-05-23 | $40.12 | $80.90 | 5,019,300 | — | — |
| 2024-05-22 | $40.49 | $81.65 | 4,992,500 | — | — |
| 2024-05-21 | $41.05 | $82.77 | 8,185,000 | — | — |
| 2024-05-20 | $39.85 | $80.35 | 2,003,300 | — | — |
| 2024-05-17 | $40.09 | $80.84 | 3,539,700 | — | — |
| 2024-05-16 | $39.77 | $80.19 | 5,705,200 | — | — |
| 2024-05-15 | $39.41 | $79.47 | 6,474,900 | — | — |
| 2024-05-14 | $39.19 | $79.02 | 7,267,000 | — | — |
| 2024-05-13 | $39.64 | $79.93 | 3,916,200 | — | — |
| 2024-05-10 | $40.09 | $80.84 | 5,304,800 | — | — |
| 2024-05-09 | $40.14 | $80.94 | 4,509,600 | — | — |
| 2024-05-08 | $39.04 | $78.72 | 5,082,700 | — | — |
| 2024-05-07 | $38.94 | $78.52 | 3,819,100 | — | — |
| 2024-05-06 | $38.88 | $78.40 | 3,860,200 | — | — |
| 2024-05-03 | $38.24 | $77.11 | 3,435,900 | — | — |
| 2024-05-02 | $38.05 | $76.73 | 2,919,700 | — | — |
| 2024-05-01 | $37.65 | $75.92 | 5,193,300 | — | — |
| 2024-04-30 | $38.19 | $77.01 | 4,335,600 | — | — |
| 2024-04-29 | $39.69 | $80.03 | 2,054,600 | — | — |
| 2024-04-26 | $39.41 | $79.47 | 2,564,600 | — | — |
| 2024-04-25 | $39.44 | $79.53 | 3,225,900 | — | — |
| 2024-04-24 | $39.27 | $79.19 | 3,163,800 | — | — |
| 2024-04-23 | $39.15 | $78.94 | 2,885,000 | — | — |
| 2024-04-22 | $39.08 | $78.80 | 2,618,900 | — | — |
| 2024-04-19 | $38.54 | $77.71 | 4,912,500 | — | — |
| 2024-04-18 | $38.05 | $76.73 | 4,704,900 | — | — |
| 2024-04-17 | $37.89 | $76.40 | 3,333,600 | — | — |
| 2024-04-16 | $37.58 | $75.78 | 5,897,700 | — | — |
| 2024-04-15 | $37.18 | $74.97 | 4,531,100 | — | — |
| 2024-04-12 | $37.69 | $76.00 | 5,330,600 | — | — |
| 2024-04-11 | $38.36 | $77.35 | 4,827,400 | — | — |
| 2024-04-10 | $39.31 | $79.27 | 3,508,800 | — | — |
| 2024-04-09 | $38.73 | $78.10 | 2,924,300 | — | — |
| 2024-04-08 | $38.70 | $78.04 | 3,823,800 | — | — |
| 2024-04-05 | $39.00 | $78.64 | 2,789,400 | — | — |
| 2024-04-04 | $38.57 | $77.77 | 3,689,100 | — | — |
| 2024-04-03 | $38.52 | $77.67 | 5,877,600 | — | — |
| 2024-04-02 | $37.97 | $76.56 | 6,844,600 | — | — |
| 2024-04-01 | $37.31 | $75.23 | 4,989,300 | — | — |
| 2024-03-28 | $36.91 | $74.43 | 2,371,300 | — | — |
| 2024-03-27 | $36.48 | $73.56 | 2,556,600 | — | — |
| 2024-03-26 | $36.43 | $73.46 | 3,835,400 | — | — |
| 2024-03-25 | $36.77 | $74.14 | 4,506,400 | — | — |
| 2024-03-22 | $35.89 | $72.37 | 3,743,800 | — | — |
| 2024-03-21 | $36.22 | $73.04 | 3,761,000 | — | — |
| 2024-03-20 | $36.38 | $73.36 | 2,652,000 | — | — |
| 2024-03-19 | $36.25 | $73.10 | 3,456,600 | — | — |
| 2024-03-18 | $36.34 | $73.28 | 2,413,400 | — | — |
| 2024-03-15 | $36.08 | $72.75 | 5,917,400 | — | — |
| 2024-03-14 | $36.07 | $72.73 | 5,994,000 | — | — |
| 2024-03-13 | $35.57 | $71.72 | 5,163,200 | — | — |
| 2024-03-12 | $35.02 | $70.62 | 4,998,200 | — | — |
| 2024-03-11 | $34.76 | $70.09 | 6,052,700 | — | — |
| 2024-03-08 | $34.45 | $69.47 | 6,442,300 | — | — |
| 2024-03-07 | $34.77 | $70.11 | 7,185,900 | — | — |
| 2024-03-06 | $34.91 | $70.39 | 3,796,200 | — | — |
| 2024-03-05 | $34.53 | $69.63 | 3,475,200 | — | — |
| 2024-03-04 | $34.24 | $69.04 | 4,647,700 | — | — |
| 2024-03-01 | $34.94 | $70.45 | 12,607,200 | — | — |
| 2024-02-29 | $34.36 | $68.48 | 10,824,100 | — | — |
| 2024-02-28 | $33.85 | $67.46 | 3,960,300 | — | — |
| 2024-02-27 | $33.63 | $67.02 | 2,639,600 | — | — |
| 2024-02-26 | $33.81 | $67.38 | 3,781,300 | — | — |
| 2024-02-23 | $33.91 | $67.58 | 4,575,300 | — | — |
| 2024-02-22 | $33.53 | $66.82 | 5,808,400 | — | — |
| 2024-02-21 | $33.59 | $66.94 | 3,919,800 | — | — |
| 2024-02-20 | $32.64 | $65.05 | 3,088,500 | — | — |
| 2024-02-16 | $33.07 | $65.91 | 3,780,200 | — | — |
| 2024-02-15 | $33.10 | $65.96 | 6,365,200 | — | — |
| 2024-02-14 | $31.52 | $62.82 | 6,866,800 | — | — |
| 2024-02-13 | $31.58 | $62.94 | 6,609,600 | — | — |
| 2024-02-12 | $32.37 | $64.51 | 4,690,200 | — | — |
| 2024-02-09 | $32.13 | $64.03 | 6,014,800 | — | — |
| 2024-02-08 | $32.24 | $64.25 | 4,863,700 | — | — |
| 2024-02-07 | $32.12 | $64.01 | 1,831,900 | — | — |
| 2024-02-06 | $31.98 | $63.73 | 2,436,900 | — | — |
| 2024-02-05 | $31.84 | $63.45 | 2,600,100 | — | — |
| 2024-02-02 | $32.11 | $63.99 | 3,261,500 | — | — |
| 2024-02-01 | $32.80 | $65.37 | 3,645,600 | — | — |
| 2024-01-31 | $33.12 | $66.00 | 2,289,100 | — | — |
| 2024-01-30 | $33.57 | $66.90 | 3,060,200 | — | — |
| 2024-01-29 | $32.78 | $65.33 | 3,101,500 | — | — |
| 2024-01-26 | $32.74 | $65.25 | 3,194,900 | — | — |
| 2024-01-25 | $32.31 | $64.39 | 2,337,500 | — | — |
| 2024-01-24 | $31.83 | $63.43 | 3,240,000 | — | — |
| 2024-01-23 | $31.53 | $62.84 | 2,315,600 | — | — |
| 2024-01-22 | $31.69 | $63.15 | 3,240,800 | — | — |
| 2024-01-19 | $31.49 | $62.76 | 2,564,000 | — | — |
| 2024-01-18 | $31.44 | $62.66 | 2,914,900 | — | — |
| 2024-01-17 | $31.49 | $62.76 | 3,429,100 | — | — |
| 2024-01-16 | $31.98 | $63.73 | 3,294,400 | — | — |
| 2024-01-12 | $32.78 | $65.33 | 2,867,600 | — | — |
| 2024-01-11 | $32.68 | $65.13 | 5,133,600 | — | — |
| 2024-01-10 | $32.43 | $64.63 | 3,702,100 | — | — |
| 2024-01-09 | $32.70 | $65.17 | 4,586,500 | — | — |
| 2024-01-08 | $33.07 | $65.91 | 4,148,000 | — | — |
| 2024-01-05 | $33.80 | $67.36 | 3,460,000 | — | — |
| 2024-01-04 | $33.69 | $67.14 | 4,862,500 | — | — |
| 2024-01-03 | $33.96 | $67.68 | 6,652,500 | — | — |
| 2024-01-02 | $32.11 | $63.99 | 5,868,600 | — | — |