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
- 1980-11-05 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 | $41.62 | $43.35 | 5,800 | — | — |
| 2024-12-30 | $42.29 | $44.05 | 21,500 | — | — |
| 2024-12-27 | $42.06 | $43.81 | 4,200 | — | — |
| 2024-12-26 | $43.24 | $45.04 | 10,600 | — | — |
| 2024-12-24 | $42.09 | $43.84 | 4,300 | — | — |
| 2024-12-23 | $41.25 | $42.97 | 12,500 | — | — |
| 2024-12-20 | $41.13 | $42.84 | 76,700 | — | — |
| 2024-12-19 | $41.94 | $43.69 | 19,900 | — | — |
| 2024-12-18 | $41.03 | $42.74 | 34,400 | — | — |
| 2024-12-17 | $42.99 | $44.78 | 14,100 | — | — |
| 2024-12-16 | $43.58 | $45.40 | 24,100 | — | — |
| 2024-12-13 | $43.75 | $45.57 | 21,800 | — | — |
| 2024-12-12 | $44.43 | $46.28 | 13,800 | — | — |
| 2024-12-11 | $44.93 | $46.80 | 16,600 | — | — |
| 2024-12-10 | $45.60 | $47.50 | 17,400 | — | — |
| 2024-12-09 | $45.56 | $47.46 | 7,500 | — | — |
| 2024-12-06 | $47.66 | $49.65 | 26,300 | — | — |
| 2024-12-05 | $45.88 | $47.79 | 19,200 | — | — |
| 2024-12-04 | $47.10 | $49.06 | 24,600 | — | — |
| 2024-12-03 | $45.14 | $47.02 | 27,900 | — | — |
| 2024-12-02 | $46.51 | $48.45 | 15,600 | — | — |
| 2024-11-29 | $48.08 | $50.08 | 7,500 | — | — |
| 2024-11-27 | $46.07 | $47.99 | 18,400 | — | — |
| 2024-11-26 | $45.86 | $47.77 | 9,300 | — | — |
| 2024-11-25 | $46.62 | $48.56 | 13,100 | — | — |
| 2024-11-22 | $46.40 | $48.33 | 24,200 | — | — |
| 2024-11-21 | $46.49 | $48.43 | 30,000 | — | — |
| 2024-11-20 | $44.36 | $46.21 | 22,400 | — | — |
| 2024-11-19 | $44.65 | $46.51 | 16,700 | — | — |
| 2024-11-18 | $43.73 | $45.55 | 14,400 | — | — |
| 2024-11-15 | $43.51 | $45.32 | 24,600 | — | — |
| 2024-11-14 | $44.02 | $45.85 | 22,900 | — | — |
| 2024-11-13 | $45.33 | $47.22 | 43,200 | — | — |
| 2024-11-12 | $44.38 | $46.23 | 52,200 | — | — |
| 2024-11-11 | $47.00 | $48.96 | 34,700 | — | — |
| 2024-11-08 | $49.18 | $51.23 | 18,100 | — | — |
| 2024-11-07 | $47.58 | $49.56 | 70,200 | — | — |
| 2024-11-06 | $52.74 | $54.94 | 26,100 | — | — |
| 2024-11-05 | $45.54 | $47.44 | 37,000 | — | — |
| 2024-11-04 | $43.82 | $45.65 | 15,200 | — | — |
| 2024-11-01 | $48.18 | $50.19 | 19,000 | — | — |
| 2024-10-31 | $47.02 | $48.98 | 18,200 | — | — |
| 2024-10-30 | $48.65 | $50.68 | 28,700 | — | — |
| 2024-10-29 | $45.55 | $47.45 | 13,300 | — | — |
| 2024-10-28 | $47.54 | $49.52 | 11,900 | — | — |
| 2024-10-25 | $46.55 | $48.49 | 10,700 | — | — |
| 2024-10-24 | $47.44 | $49.42 | 11,100 | — | — |
| 2024-10-23 | $46.74 | $48.69 | 17,400 | — | — |
| 2024-10-22 | $46.24 | $48.17 | 9,600 | — | — |
| 2024-10-21 | $47.91 | $49.91 | 20,200 | — | — |
| 2024-10-18 | $47.99 | $49.99 | 8,800 | — | — |
| 2024-10-17 | $47.61 | $49.59 | 10,800 | — | — |
| 2024-10-16 | $49.55 | $51.61 | 20,300 | — | — |
| 2024-10-15 | $47.36 | $49.33 | 15,000 | — | — |
| 2024-10-14 | $46.00 | $47.92 | 15,900 | — | — |
| 2024-10-11 | $45.19 | $47.07 | 6,500 | — | — |
| 2024-10-10 | $43.85 | $45.68 | 31,100 | — | — |
| 2024-10-09 | $44.30 | $46.15 | 18,700 | — | — |
| 2024-10-08 | $44.00 | $45.83 | 13,300 | — | — |
| 2024-10-07 | $42.31 | $44.07 | 73,400 | — | — |
| 2024-10-04 | $45.84 | $47.75 | 17,200 | — | — |
| 2024-10-03 | $45.83 | $47.74 | 15,900 | — | — |
| 2024-10-02 | $47.24 | $49.21 | 11,900 | — | — |
| 2024-10-01 | $47.71 | $49.70 | 17,700 | — | — |
| 2024-09-30 | $49.92 | $52.00 | 73,800 | — | — |
| 2024-09-27 | $51.27 | $53.41 | 122,500 | — | — |
| 2024-09-26 | $61.92 | $64.50 | 9,300 | — | — |
| 2024-09-25 | $62.76 | $65.37 | 13,900 | — | — |
| 2024-09-24 | $61.68 | $64.25 | 43,400 | — | — |
| 2024-09-23 | $60.34 | $62.85 | 13,200 | — | — |
| 2024-09-20 | $62.74 | $65.35 | 41,700 | — | — |
| 2024-09-19 | $63.70 | $66.35 | 49,100 | — | — |
| 2024-09-18 | $60.11 | $62.61 | 31,300 | — | — |
| 2024-09-17 | $60.78 | $63.31 | 37,800 | — | — |
| 2024-09-16 | $61.80 | $64.37 | 55,700 | — | — |
| 2024-09-13 | $59.16 | $61.62 | 15,300 | — | — |
| 2024-09-12 | $58.49 | $60.93 | 8,900 | — | — |
| 2024-09-11 | $58.64 | $61.08 | 14,400 | — | — |
| 2024-09-10 | $57.20 | $59.58 | 25,300 | — | — |
| 2024-09-09 | $54.06 | $56.31 | 32,900 | — | — |
| 2024-09-06 | $51.62 | $53.77 | 34,000 | — | — |
| 2024-09-05 | $54.40 | $56.67 | 38,300 | — | — |
| 2024-09-04 | $56.11 | $58.45 | 10,900 | — | — |
| 2024-09-03 | $55.21 | $57.51 | 20,100 | — | — |
| 2024-08-30 | $57.22 | $59.60 | 10,600 | — | — |
| 2024-08-29 | $56.00 | $58.33 | 11,700 | — | — |
| 2024-08-28 | $54.43 | $56.70 | 25,600 | — | — |
| 2024-08-27 | $54.49 | $56.76 | 23,800 | — | — |
| 2024-08-26 | $53.19 | $55.41 | 25,700 | — | — |
| 2024-08-23 | $50.97 | $53.09 | 23,400 | — | — |
| 2024-08-22 | $48.57 | $50.59 | 10,200 | — | — |
| 2024-08-21 | $49.74 | $51.81 | 20,400 | — | — |
| 2024-08-20 | $49.82 | $51.90 | 27,200 | — | — |
| 2024-08-19 | $49.52 | $51.58 | 14,200 | — | — |
| 2024-08-16 | $51.60 | $53.75 | 28,800 | — | — |
| 2024-08-15 | $49.76 | $51.83 | 17,500 | — | — |
| 2024-08-14 | $53.74 | $55.98 | 22,900 | — | — |
| 2024-08-13 | $48.23 | $50.24 | 13,500 | — | — |
| 2024-08-12 | $45.83 | $47.74 | 17,800 | — | — |
| 2024-08-09 | $46.03 | $47.95 | 14,200 | — | — |
| 2024-08-08 | $46.19 | $48.11 | 15,000 | — | — |
| 2024-08-07 | $44.01 | $45.84 | 20,700 | — | — |
| 2024-08-06 | $45.60 | $47.50 | 18,500 | — | — |
| 2024-08-05 | $44.36 | $46.21 | 23,300 | — | — |
| 2024-08-02 | $48.60 | $50.62 | 12,800 | — | — |
| 2024-08-01 | $49.57 | $51.64 | 20,400 | — | — |
| 2024-07-31 | $51.36 | $53.50 | 14,600 | — | — |
| 2024-07-30 | $51.09 | $53.22 | 23,900 | — | — |
| 2024-07-29 | $48.20 | $50.21 | 17,300 | — | — |
| 2024-07-26 | $49.11 | $51.16 | 22,700 | — | — |
| 2024-07-25 | $45.56 | $47.46 | 29,900 | — | — |
| 2024-07-24 | $49.03 | $51.07 | 41,400 | — | — |
| 2024-07-23 | $51.86 | $54.02 | 19,600 | — | — |
| 2024-07-22 | $47.70 | $49.69 | 24,800 | — | — |
| 2024-07-19 | $50.43 | $52.53 | 19,300 | — | — |
| 2024-07-18 | $49.20 | $51.25 | 17,000 | — | — |
| 2024-07-17 | $50.20 | $52.29 | 15,800 | — | — |
| 2024-07-16 | $52.70 | $54.90 | 17,900 | — | — |
| 2024-07-15 | $49.49 | $51.55 | 28,200 | — | — |
| 2024-07-12 | $47.60 | $49.58 | 48,600 | — | — |
| 2024-07-11 | $46.81 | $48.76 | 23,100 | — | — |
| 2024-07-10 | $41.75 | $43.49 | 10,300 | — | — |
| 2024-07-09 | $42.06 | $43.81 | 44,500 | — | — |
| 2024-07-08 | $42.20 | $43.96 | 40,700 | — | — |
| 2024-07-05 | $43.08 | $44.87 | 41,200 | — | — |
| 2024-07-03 | $43.52 | $45.33 | 33,500 | — | — |
| 2024-07-02 | $44.79 | $46.66 | 62,500 | — | — |
| 2024-07-01 | $47.26 | $49.23 | 42,400 | — | — |
| 2024-06-28 | $44.98 | $46.85 | 310,800 | — | — |
| 2024-06-27 | $41.94 | $43.69 | 34,000 | — | — |
| 2024-06-26 | $42.96 | $44.75 | 31,700 | — | — |
| 2024-06-25 | $40.72 | $42.42 | 32,400 | — | — |
| 2024-06-24 | $42.44 | $44.21 | 24,200 | — | — |
| 2024-06-21 | $43.45 | $45.26 | 24,700 | — | — |
| 2024-06-20 | $41.80 | $43.54 | 9,300 | — | — |
| 2024-06-18 | $42.04 | $43.79 | 23,100 | — | — |
| 2024-06-17 | $44.21 | $46.05 | 14,500 | — | — |
| 2024-06-14 | $43.34 | $45.15 | 9,700 | — | — |
| 2024-06-13 | $44.00 | $45.83 | 11,200 | — | — |
| 2024-06-12 | $44.93 | $46.80 | 14,200 | — | — |
| 2024-06-11 | $44.68 | $46.54 | 13,400 | — | — |
| 2024-06-10 | $44.61 | $46.47 | 14,200 | — | — |
| 2024-06-07 | $46.92 | $48.87 | 9,300 | — | — |
| 2024-06-06 | $48.00 | $50.00 | 8,900 | — | — |
| 2024-06-05 | $46.59 | $48.53 | 16,200 | — | — |
| 2024-06-04 | $46.61 | $48.55 | 13,300 | — | — |
| 2024-06-03 | $47.41 | $49.39 | 31,700 | — | — |
| 2024-05-31 | $50.92 | $53.04 | 35,600 | — | — |
| 2024-05-30 | $47.53 | $49.51 | 11,800 | — | — |
| 2024-05-29 | $47.82 | $49.81 | 21,900 | — | — |
| 2024-05-28 | $45.84 | $47.75 | 34,900 | — | — |
| 2024-05-24 | $47.92 | $49.92 | 40,300 | — | — |
| 2024-05-23 | $52.01 | $54.18 | 27,300 | — | — |
| 2024-05-22 | $50.56 | $52.67 | 43,900 | — | — |
| 2024-05-21 | $53.43 | $55.66 | 15,400 | — | — |
| 2024-05-20 | $51.27 | $53.41 | 28,900 | — | — |
| 2024-05-17 | $50.89 | $53.01 | 20,900 | — | — |
| 2024-05-16 | $51.05 | $53.18 | 28,500 | — | — |
| 2024-05-15 | $51.38 | $53.52 | 15,400 | — | — |
| 2024-05-14 | $51.90 | $54.06 | 23,800 | — | — |
| 2024-05-13 | $48.31 | $50.32 | 19,100 | — | — |
| 2024-05-10 | $47.62 | $49.60 | 16,600 | — | — |
| 2024-05-09 | $48.05 | $50.05 | 14,700 | — | — |
| 2024-05-08 | $47.94 | $49.94 | 21,500 | — | — |
| 2024-05-07 | $44.80 | $46.67 | 27,700 | — | — |
| 2024-05-06 | $43.20 | $45.00 | 97,300 | — | — |
| 2024-05-03 | $49.86 | $51.94 | 18,600 | — | — |
| 2024-05-02 | $50.60 | $52.71 | 12,900 | — | — |
| 2024-05-01 | $53.50 | $55.73 | 16,200 | — | — |
| 2024-04-30 | $49.64 | $51.71 | 13,700 | — | — |
| 2024-04-29 | $52.94 | $55.15 | 11,600 | — | — |
| 2024-04-26 | $51.83 | $53.99 | 10,100 | — | — |
| 2024-04-25 | $52.42 | $54.60 | 15,000 | — | — |
| 2024-04-24 | $53.01 | $55.22 | 17,900 | — | — |
| 2024-04-23 | $53.78 | $56.02 | 26,100 | — | — |
| 2024-04-22 | $50.70 | $52.81 | 21,800 | — | — |
| 2024-04-19 | $47.73 | $49.72 | 16,500 | — | — |
| 2024-04-18 | $46.63 | $48.57 | 26,000 | — | — |
| 2024-04-17 | $47.71 | $49.70 | 16,600 | — | — |
| 2024-04-16 | $47.99 | $49.99 | 19,400 | — | — |
| 2024-04-15 | $46.89 | $48.84 | 33,500 | — | — |
| 2024-04-12 | $45.99 | $47.91 | 26,700 | — | — |
| 2024-04-11 | $51.35 | $53.49 | 16,800 | — | — |
| 2024-04-10 | $51.14 | $53.27 | 18,000 | — | — |
| 2024-04-09 | $51.53 | $53.68 | 45,100 | — | — |
| 2024-04-08 | $51.40 | $53.54 | 60,100 | — | — |
| 2024-04-05 | $60.80 | $63.33 | 48,000 | — | — |
| 2024-04-04 | $54.99 | $57.28 | 68,500 | — | — |
| 2024-04-03 | $55.14 | $57.44 | 46,100 | — | — |
| 2024-04-02 | $52.49 | $54.68 | 32,100 | — | — |
| 2024-04-01 | $50.73 | $52.84 | 71,700 | — | — |
| 2024-03-28 | $49.77 | $51.84 | 58,400 | — | — |
| 2024-03-27 | $43.78 | $45.60 | 4,100 | — | — |
| 2024-03-26 | $43.65 | $45.47 | 10,000 | — | — |
| 2024-03-25 | $43.95 | $45.78 | 8,200 | — | — |
| 2024-03-22 | $44.18 | $46.02 | 15,900 | — | — |
| 2024-03-21 | $43.00 | $44.79 | 5,700 | — | — |
| 2024-03-20 | $42.90 | $44.69 | 17,300 | — | — |
| 2024-03-19 | $42.93 | $44.72 | 16,500 | — | — |
| 2024-03-18 | $42.41 | $44.18 | 32,700 | — | — |
| 2024-03-15 | $45.71 | $47.61 | 49,500 | — | — |
| 2024-03-14 | $42.45 | $44.22 | 10,200 | — | — |
| 2024-03-13 | $42.18 | $43.94 | 11,700 | — | — |
| 2024-03-12 | $41.92 | $43.67 | 12,200 | — | — |
| 2024-03-11 | $41.59 | $43.32 | 18,000 | — | — |
| 2024-03-08 | $41.77 | $43.51 | 50,600 | — | — |
| 2024-03-07 | $41.65 | $43.39 | 59,300 | — | — |
| 2024-03-06 | $38.01 | $39.59 | 33,200 | — | — |
| 2024-03-05 | $34.23 | $35.66 | 8,200 | — | — |
| 2024-03-04 | $35.25 | $36.72 | 11,500 | — | — |
| 2024-03-01 | $36.15 | $37.66 | 8,400 | — | — |
| 2024-02-29 | $35.98 | $37.48 | 14,000 | — | — |
| 2024-02-28 | $36.36 | $37.87 | 13,700 | — | — |
| 2024-02-27 | $33.50 | $34.90 | 17,100 | — | — |
| 2024-02-26 | $34.47 | $35.91 | 15,000 | — | — |
| 2024-02-23 | $35.41 | $36.89 | 9,000 | — | — |
| 2024-02-22 | $34.55 | $35.99 | 8,500 | — | — |
| 2024-02-21 | $36.38 | $37.90 | 15,100 | — | — |
| 2024-02-20 | $36.99 | $38.53 | 16,200 | — | — |
| 2024-02-16 | $37.40 | $38.96 | 10,700 | — | — |
| 2024-02-15 | $36.61 | $38.14 | 9,800 | — | — |
| 2024-02-14 | $37.14 | $38.69 | 11,100 | — | — |
| 2024-02-13 | $36.65 | $38.18 | 11,600 | — | — |
| 2024-02-12 | $36.25 | $37.76 | 10,000 | — | — |
| 2024-02-09 | $36.28 | $37.79 | 18,500 | — | — |
| 2024-02-08 | $34.25 | $35.68 | 15,800 | — | — |
| 2024-02-07 | $33.65 | $35.05 | 17,700 | — | — |
| 2024-02-06 | $32.66 | $34.02 | 16,500 | — | — |
| 2024-02-05 | $31.98 | $33.31 | 10,200 | — | — |
| 2024-02-02 | $31.99 | $33.32 | 4,700 | — | — |
| 2024-02-01 | $31.40 | $32.71 | 7,800 | — | — |
| 2024-01-31 | $30.80 | $32.08 | 7,200 | — | — |
| 2024-01-30 | $31.59 | $32.91 | 9,700 | — | — |
| 2024-01-29 | $30.52 | $31.79 | 13,100 | — | — |
| 2024-01-26 | $30.49 | $31.76 | 7,200 | — | — |
| 2024-01-25 | $31.61 | $32.93 | 9,000 | — | — |
| 2024-01-24 | $31.60 | $32.92 | 9,200 | — | — |
| 2024-01-23 | $30.60 | $31.87 | 8,300 | — | — |
| 2024-01-22 | $31.25 | $32.55 | 12,400 | — | — |
| 2024-01-19 | $30.20 | $31.46 | 14,100 | — | — |
| 2024-01-18 | $30.47 | $31.74 | 44,300 | — | — |
| 2024-01-17 | $31.87 | $33.20 | 38,500 | — | — |
| 2024-01-16 | $29.25 | $30.47 | 49,100 | — | — |
| 2024-01-12 | $28.31 | $29.49 | 13,200 | — | — |
| 2024-01-11 | $28.07 | $29.24 | 25,300 | — | — |
| 2024-01-10 | $27.81 | $28.97 | 76,100 | — | — |
| 2024-01-09 | $23.57 | $24.55 | 5,300 | — | — |
| 2024-01-08 | $23.19 | $24.16 | 5,200 | — | — |
| 2024-01-05 | $22.20 | $23.12 | 2,200 | — | — |
| 2024-01-04 | $21.99 | $22.91 | 15,900 | — | — |
| 2024-01-03 | $23.05 | $24.01 | 2,300 | — | — |
| 2024-01-02 | $22.66 | $23.60 | 5,600 | — | — |