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
- 1981-12-15 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 | $34.11 | $2,581.72 | 721,400 | — | — |
| 2024-12-30 | $34.01 | $2,574.15 | 710,800 | — | — |
| 2024-12-27 | $34.84 | $2,636.97 | 834,700 | — | — |
| 2024-12-26 | $34.78 | $2,632.43 | 750,000 | — | — |
| 2024-12-24 | $34.37 | $2,601.40 | 369,300 | — | — |
| 2024-12-23 | $33.68 | $2,549.17 | 641,800 | — | — |
| 2024-12-20 | $34.01 | $2,574.15 | 3,027,400 | — | — |
| 2024-12-19 | $33.74 | $2,553.72 | 950,500 | — | — |
| 2024-12-18 | $33.06 | $2,502.25 | 1,235,900 | — | — |
| 2024-12-17 | $33.74 | $2,553.72 | 1,952,000 | — | — |
| 2024-12-16 | $34.55 | $2,615.02 | 856,400 | — | — |
| 2024-12-13 | $35.22 | $2,662.71 | 713,200 | — | — |
| 2024-12-12 | $34.89 | $2,637.76 | 1,139,600 | — | — |
| 2024-12-11 | $34.09 | $2,577.28 | 942,400 | — | — |
| 2024-12-10 | $33.18 | $2,508.48 | 742,700 | — | — |
| 2024-12-09 | $33.40 | $2,525.11 | 735,000 | — | — |
| 2024-12-06 | $34.61 | $2,616.59 | 600,400 | — | — |
| 2024-12-05 | $34.56 | $2,612.81 | 1,166,700 | — | — |
| 2024-12-04 | $33.89 | $2,562.16 | 732,000 | — | — |
| 2024-12-03 | $34.36 | $2,597.69 | 880,000 | — | — |
| 2024-12-02 | $33.81 | $2,556.11 | 625,400 | — | — |
| 2024-11-29 | $34.18 | $2,584.08 | 314,000 | — | — |
| 2024-11-27 | $34.12 | $2,579.54 | 397,400 | — | — |
| 2024-11-26 | $34.32 | $2,594.66 | 1,190,100 | — | — |
| 2024-11-25 | $33.35 | $2,521.33 | 1,246,700 | — | — |
| 2024-11-22 | $34.04 | $2,573.50 | 1,239,700 | — | — |
| 2024-11-21 | $33.00 | $2,494.87 | 767,200 | — | — |
| 2024-11-20 | $31.71 | $2,397.34 | 1,217,600 | — | — |
| 2024-11-19 | $31.51 | $2,382.22 | 832,400 | — | — |
| 2024-11-18 | $31.20 | $2,358.79 | 692,200 | — | — |
| 2024-11-15 | $31.17 | $2,356.52 | 988,300 | — | — |
| 2024-11-14 | $30.63 | $2,315.69 | 780,400 | — | — |
| 2024-11-13 | $30.86 | $2,333.08 | 619,000 | — | — |
| 2024-11-12 | $31.58 | $2,387.52 | 846,100 | — | — |
| 2024-11-11 | $32.61 | $2,465.39 | 1,039,700 | — | — |
| 2024-11-08 | $31.99 | $2,418.51 | 1,987,200 | — | — |
| 2024-11-07 | $32.45 | $2,453.29 | 3,463,800 | — | — |
| 2024-11-06 | $32.54 | $2,460.09 | 2,108,900 | — | — |
| 2024-11-05 | $28.50 | $2,154.66 | 898,400 | — | — |
| 2024-11-04 | $28.08 | $2,122.91 | 1,098,300 | — | — |
| 2024-11-01 | $27.48 | $2,077.55 | 1,625,400 | — | — |
| 2024-10-31 | $29.75 | $2,249.16 | 1,098,200 | — | — |
| 2024-10-30 | $29.61 | $2,238.58 | 1,005,000 | — | — |
| 2024-10-29 | $29.04 | $2,195.49 | 832,900 | — | — |
| 2024-10-28 | $28.98 | $2,190.95 | 1,203,800 | — | — |
| 2024-10-25 | $28.98 | $2,190.95 | 904,600 | — | — |
| 2024-10-24 | $28.20 | $2,131.98 | 826,000 | — | — |
| 2024-10-23 | $27.82 | $2,103.25 | 855,600 | — | — |
| 2024-10-22 | $27.43 | $2,073.77 | 986,800 | — | — |
| 2024-10-21 | $28.31 | $2,140.30 | 1,390,400 | — | — |
| 2024-10-18 | $29.15 | $2,203.80 | 4,525,500 | — | — |
| 2024-10-17 | $25.26 | $1,909.71 | 697,000 | — | — |
| 2024-10-16 | $25.47 | $1,925.59 | 857,100 | — | — |
| 2024-10-15 | $24.74 | $1,870.40 | 980,700 | — | — |
| 2024-10-14 | $23.63 | $1,786.48 | 587,200 | — | — |
| 2024-10-11 | $23.13 | $1,748.68 | 525,700 | — | — |
| 2024-10-10 | $22.86 | $1,728.26 | 473,200 | — | — |
| 2024-10-09 | $22.92 | $1,732.80 | 480,400 | — | — |
| 2024-10-08 | $23.07 | $1,744.14 | 522,500 | — | — |
| 2024-10-07 | $22.91 | $1,732.04 | 522,500 | — | — |
| 2024-10-04 | $23.30 | $1,761.53 | 423,500 | — | — |
| 2024-10-03 | $23.36 | $1,766.07 | 552,400 | — | — |
| 2024-10-02 | $23.60 | $1,784.21 | 457,200 | — | — |
| 2024-10-01 | $23.41 | $1,769.85 | 659,300 | — | — |
| 2024-09-30 | $23.25 | $1,757.75 | 1,170,800 | — | — |
| 2024-09-27 | $24.08 | $1,820.50 | 770,800 | — | — |
| 2024-09-26 | $23.54 | $1,779.67 | 773,000 | — | — |
| 2024-09-25 | $23.45 | $1,772.87 | 792,500 | — | — |
| 2024-09-24 | $22.92 | $1,732.80 | 715,300 | — | — |
| 2024-09-23 | $22.87 | $1,729.02 | 612,000 | — | — |
| 2024-09-20 | $22.97 | $1,736.58 | 2,586,700 | — | — |
| 2024-09-19 | $23.50 | $1,776.65 | 1,022,500 | — | — |
| 2024-09-18 | $23.25 | $1,757.75 | 1,155,500 | — | — |
| 2024-09-17 | $23.65 | $1,787.99 | 802,700 | — | — |
| 2024-09-16 | $23.87 | $1,804.62 | 668,100 | — | — |
| 2024-09-13 | $23.55 | $1,777.41 | 641,200 | — | — |
| 2024-09-12 | $23.18 | $1,749.48 | 732,300 | — | — |
| 2024-09-11 | $22.56 | $1,702.69 | 1,207,900 | — | — |
| 2024-09-10 | $22.29 | $1,682.31 | 785,400 | — | — |
| 2024-09-09 | $22.54 | $1,701.18 | 1,126,800 | — | — |
| 2024-09-06 | $23.03 | $1,738.16 | 1,401,600 | — | — |
| 2024-09-05 | $23.70 | $1,788.73 | 1,307,900 | — | — |
| 2024-09-04 | $23.90 | $1,803.82 | 1,495,500 | — | — |
| 2024-09-03 | $24.64 | $1,859.67 | 925,800 | — | — |
| 2024-08-30 | $23.62 | $1,782.69 | 2,019,200 | — | — |
| 2024-08-29 | $23.51 | $1,774.39 | 1,068,500 | — | — |
| 2024-08-28 | $23.85 | $1,800.05 | 1,227,200 | — | — |
| 2024-08-27 | $22.98 | $1,734.39 | 1,293,500 | — | — |
| 2024-08-26 | $22.09 | $1,667.21 | 821,900 | — | — |
| 2024-08-23 | $22.22 | $1,677.03 | 1,162,600 | — | — |
| 2024-08-22 | $21.02 | $1,586.46 | 468,500 | — | — |
| 2024-08-21 | $20.93 | $1,579.67 | 803,300 | — | — |
| 2024-08-20 | $20.71 | $1,563.06 | 618,600 | — | — |
| 2024-08-19 | $20.91 | $1,578.16 | 866,100 | — | — |
| 2024-08-16 | $20.52 | $1,548.72 | 850,100 | — | — |
| 2024-08-15 | $20.41 | $1,540.42 | 773,400 | — | — |
| 2024-08-14 | $20.54 | $1,550.23 | 355,400 | — | — |
| 2024-08-13 | $20.41 | $1,540.42 | 453,900 | — | — |
| 2024-08-12 | $20.28 | $1,530.61 | 596,600 | — | — |
| 2024-08-09 | $20.27 | $1,529.85 | 860,700 | — | — |
| 2024-08-08 | $20.76 | $1,566.83 | 1,331,900 | — | — |
| 2024-08-07 | $20.41 | $1,540.42 | 1,493,100 | — | — |
| 2024-08-06 | $19.73 | $1,489.10 | 1,304,300 | — | — |
| 2024-08-05 | $19.05 | $1,437.77 | 1,252,800 | — | — |
| 2024-08-02 | $20.01 | $1,510.23 | 1,163,800 | — | — |
| 2024-08-01 | $21.11 | $1,593.25 | 967,900 | — | — |
| 2024-07-31 | $21.20 | $1,600.04 | 1,180,200 | — | — |
| 2024-07-30 | $21.36 | $1,612.12 | 728,400 | — | — |
| 2024-07-29 | $20.88 | $1,575.89 | 673,000 | — | — |
| 2024-07-26 | $20.95 | $1,581.17 | 870,900 | — | — |
| 2024-07-25 | $20.49 | $1,546.46 | 1,081,000 | — | — |
| 2024-07-24 | $20.52 | $1,548.72 | 867,100 | — | — |
| 2024-07-23 | $20.97 | $1,582.68 | 995,600 | — | — |
| 2024-07-22 | $21.27 | $1,605.33 | 890,000 | — | — |
| 2024-07-19 | $21.35 | $1,611.36 | 745,700 | — | — |
| 2024-07-18 | $21.90 | $1,652.87 | 1,099,000 | — | — |
| 2024-07-17 | $22.12 | $1,669.48 | 1,087,100 | — | — |
| 2024-07-16 | $22.04 | $1,663.44 | 1,182,700 | — | — |
| 2024-07-15 | $21.31 | $1,608.34 | 731,400 | — | — |
| 2024-07-12 | $21.09 | $1,591.74 | 576,800 | — | — |
| 2024-07-11 | $21.08 | $1,590.99 | 979,300 | — | — |
| 2024-07-10 | $20.45 | $1,543.44 | 671,100 | — | — |
| 2024-07-09 | $20.64 | $1,557.78 | 1,025,300 | — | — |
| 2024-07-08 | $20.32 | $1,533.63 | 856,400 | — | — |
| 2024-07-05 | $20.56 | $1,551.74 | 557,900 | — | — |
| 2024-07-03 | $20.30 | $1,532.12 | 437,400 | — | — |
| 2024-07-02 | $20.55 | $1,550.98 | 600,100 | — | — |
| 2024-07-01 | $20.71 | $1,563.06 | 1,112,200 | — | — |
| 2024-06-28 | $20.73 | $1,564.57 | 2,961,200 | — | — |
| 2024-06-27 | $20.15 | $1,520.80 | 1,090,100 | — | — |
| 2024-06-26 | $19.59 | $1,478.53 | 916,800 | — | — |
| 2024-06-25 | $19.37 | $1,461.93 | 1,038,300 | — | — |
| 2024-06-24 | $18.99 | $1,433.25 | 1,146,500 | — | — |
| 2024-06-21 | $18.93 | $1,428.72 | 4,113,100 | — | — |
| 2024-06-20 | $18.67 | $1,409.09 | 1,526,700 | — | — |
| 2024-06-18 | $19.28 | $1,455.13 | 1,202,300 | — | — |
| 2024-06-17 | $19.17 | $1,446.83 | 1,317,500 | — | — |
| 2024-06-14 | $19.66 | $1,483.81 | 1,618,700 | — | — |
| 2024-06-13 | $20.10 | $1,514.00 | 877,500 | — | — |
| 2024-06-12 | $20.45 | $1,540.37 | 1,102,900 | — | — |
| 2024-06-11 | $20.55 | $1,547.90 | 1,015,100 | — | — |
| 2024-06-10 | $20.99 | $1,581.04 | 1,036,600 | — | — |
| 2024-06-07 | $21.45 | $1,615.69 | 1,085,200 | — | — |
| 2024-06-06 | $22.36 | $1,684.23 | 1,125,000 | — | — |
| 2024-06-05 | $22.74 | $1,712.86 | 1,294,300 | — | — |
| 2024-06-04 | $22.97 | $1,730.18 | 1,613,400 | — | — |
| 2024-06-03 | $22.53 | $1,697.04 | 2,770,900 | — | — |
| 2024-05-31 | $19.89 | $1,498.18 | 2,548,000 | — | — |
| 2024-05-30 | $18.30 | $1,378.42 | 2,018,900 | — | — |
| 2024-05-29 | $16.92 | $1,274.47 | 2,735,200 | — | — |
| 2024-05-28 | $19.08 | $1,437.17 | 4,041,700 | — | — |
| 2024-05-24 | $18.77 | $1,413.82 | 685,600 | — | — |
| 2024-05-23 | $18.84 | $1,419.10 | 909,500 | — | — |
| 2024-05-22 | $19.25 | $1,449.98 | 965,000 | — | — |
| 2024-05-21 | $19.13 | $1,440.94 | 978,600 | — | — |
| 2024-05-20 | $19.67 | $1,481.61 | 839,400 | — | — |
| 2024-05-17 | $20.80 | $1,566.73 | 771,400 | — | — |
| 2024-05-16 | $20.43 | $1,538.86 | 840,200 | — | — |
| 2024-05-15 | $20.47 | $1,541.87 | 796,800 | — | — |
| 2024-05-14 | $21.06 | $1,586.31 | 1,079,300 | — | — |
| 2024-05-13 | $20.97 | $1,579.53 | 1,518,400 | — | — |
| 2024-05-10 | $20.14 | $1,517.02 | 2,358,100 | — | — |
| 2024-05-09 | $19.68 | $1,482.37 | 9,635,300 | — | — |
| 2024-05-08 | $15.30 | $1,152.45 | 765,300 | — | — |
| 2024-05-07 | $15.40 | $1,159.98 | 1,032,900 | — | — |
| 2024-05-06 | $15.70 | $1,182.58 | 1,878,400 | — | — |
| 2024-05-03 | $14.36 | $1,081.65 | 2,467,600 | — | — |
| 2024-05-02 | $16.21 | $1,220.99 | 936,300 | — | — |
| 2024-05-01 | $15.85 | $1,193.88 | 812,500 | — | — |
| 2024-04-30 | $15.65 | $1,178.81 | 798,600 | — | — |
| 2024-04-29 | $16.03 | $1,207.44 | 817,500 | — | — |
| 2024-04-26 | $15.78 | $1,188.61 | 652,300 | — | — |
| 2024-04-25 | $15.54 | $1,170.53 | 902,800 | — | — |
| 2024-04-24 | $16.07 | $1,210.45 | 716,900 | — | — |
| 2024-04-23 | $15.71 | $1,183.33 | 712,700 | — | — |
| 2024-04-22 | $15.57 | $1,172.79 | 763,400 | — | — |
| 2024-04-19 | $15.37 | $1,157.72 | 947,800 | — | — |
| 2024-04-18 | $15.15 | $1,141.15 | 700,700 | — | — |
| 2024-04-17 | $14.96 | $1,126.84 | 696,400 | — | — |
| 2024-04-16 | $15.06 | $1,134.37 | 659,000 | — | — |
| 2024-04-15 | $15.36 | $1,156.97 | 952,100 | — | — |
| 2024-04-12 | $15.65 | $1,178.81 | 667,300 | — | — |
| 2024-04-11 | $16.05 | $1,208.94 | 810,900 | — | — |
| 2024-04-10 | $15.68 | $1,181.07 | 808,200 | — | — |
| 2024-04-09 | $15.78 | $1,188.61 | 702,400 | — | — |
| 2024-04-08 | $15.44 | $1,163.00 | 779,500 | — | — |
| 2024-04-05 | $15.67 | $1,180.32 | 744,300 | — | — |
| 2024-04-04 | $15.70 | $1,182.58 | 742,100 | — | — |
| 2024-04-03 | $16.24 | $1,223.25 | 710,100 | — | — |
| 2024-04-02 | $15.91 | $1,198.40 | 945,700 | — | — |
| 2024-04-01 | $15.67 | $1,180.32 | 537,300 | — | — |
| 2024-03-28 | $16.02 | $1,206.68 | 1,144,700 | — | — |
| 2024-03-27 | $15.86 | $1,194.63 | 861,600 | — | — |
| 2024-03-26 | $15.73 | $1,184.84 | 620,700 | — | — |
| 2024-03-25 | $16.13 | $1,214.97 | 540,200 | — | — |
| 2024-03-22 | $15.73 | $1,184.84 | 576,400 | — | — |
| 2024-03-21 | $16.05 | $1,208.94 | 1,068,000 | — | — |
| 2024-03-20 | $16.16 | $1,217.23 | 653,900 | — | — |
| 2024-03-19 | $15.65 | $1,178.81 | 951,500 | — | — |
| 2024-03-18 | $15.43 | $1,162.24 | 1,033,300 | — | — |
| 2024-03-15 | $15.43 | $1,162.24 | 2,046,300 | — | — |
| 2024-03-14 | $15.67 | $1,180.32 | 848,400 | — | — |
| 2024-03-13 | $16.09 | $1,197.64 | 621,000 | — | — |
| 2024-03-12 | $15.72 | $1,170.10 | 616,300 | — | — |
| 2024-03-11 | $15.75 | $1,172.34 | 730,000 | — | — |
| 2024-03-08 | $15.93 | $1,185.73 | 740,100 | — | — |
| 2024-03-07 | $15.53 | $1,155.96 | 955,800 | — | — |
| 2024-03-06 | $15.36 | $1,143.31 | 1,392,000 | — | — |
| 2024-03-05 | $15.22 | $1,132.89 | 993,900 | — | — |
| 2024-03-04 | $15.55 | $1,157.45 | 763,600 | — | — |
| 2024-03-01 | $15.41 | $1,147.03 | 800,800 | — | — |
| 2024-02-29 | $15.30 | $1,138.84 | 1,178,500 | — | — |
| 2024-02-28 | $14.93 | $1,111.30 | 1,142,600 | — | — |
| 2024-02-27 | $14.77 | $1,099.39 | 980,000 | — | — |
| 2024-02-26 | $14.55 | $1,083.02 | 1,106,400 | — | — |
| 2024-02-23 | $14.03 | $1,044.31 | 1,248,200 | — | — |
| 2024-02-22 | $14.42 | $1,073.34 | 1,573,200 | — | — |
| 2024-02-21 | $14.65 | $1,090.46 | 1,291,600 | — | — |
| 2024-02-20 | $14.39 | $1,071.11 | 2,145,100 | — | — |
| 2024-02-16 | $14.04 | $1,045.05 | 4,967,300 | — | — |
| 2024-02-15 | $18.44 | $1,372.56 | 957,000 | — | — |
| 2024-02-14 | $18.77 | $1,397.13 | 715,400 | — | — |
| 2024-02-13 | $18.14 | $1,350.23 | 1,167,100 | — | — |
| 2024-02-12 | $19.14 | $1,424.67 | 922,100 | — | — |
| 2024-02-09 | $18.55 | $1,380.75 | 650,600 | — | — |
| 2024-02-08 | $18.46 | $1,374.05 | 873,600 | — | — |
| 2024-02-07 | $18.19 | $1,353.96 | 877,500 | — | — |
| 2024-02-06 | $18.74 | $1,394.89 | 1,008,900 | — | — |
| 2024-02-05 | $18.78 | $1,397.87 | 1,260,900 | — | — |
| 2024-02-02 | $19.23 | $1,431.37 | 910,700 | — | — |
| 2024-02-01 | $19.20 | $1,429.13 | 806,300 | — | — |
| 2024-01-31 | $19.21 | $1,429.88 | 1,006,900 | — | — |
| 2024-01-30 | $19.24 | $1,432.11 | 1,076,800 | — | — |
| 2024-01-29 | $19.18 | $1,427.65 | 965,100 | — | — |
| 2024-01-26 | $20.08 | $1,494.64 | 1,407,300 | — | — |
| 2024-01-25 | $18.98 | $1,412.76 | 886,200 | — | — |
| 2024-01-24 | $18.01 | $1,340.56 | 731,400 | — | — |
| 2024-01-23 | $18.69 | $1,391.17 | 717,300 | — | — |
| 2024-01-22 | $18.87 | $1,404.57 | 1,119,400 | — | — |
| 2024-01-19 | $18.55 | $1,380.75 | 579,600 | — | — |
| 2024-01-18 | $18.43 | $1,371.82 | 668,200 | — | — |
| 2024-01-17 | $18.25 | $1,358.42 | 779,600 | — | — |
| 2024-01-16 | $18.44 | $1,372.56 | 831,700 | — | — |
| 2024-01-12 | $18.33 | $1,364.38 | 586,000 | — | — |
| 2024-01-11 | $17.68 | $1,315.99 | 567,800 | — | — |
| 2024-01-10 | $17.98 | $1,338.32 | 502,700 | — | — |
| 2024-01-09 | $18.28 | $1,360.65 | 749,700 | — | — |
| 2024-01-08 | $18.21 | $1,355.44 | 787,100 | — | — |
| 2024-01-05 | $18.91 | $1,407.55 | 1,035,500 | — | — |
| 2024-01-04 | $18.26 | $1,359.17 | 731,300 | — | — |
| 2024-01-03 | $18.14 | $1,350.23 | 831,100 | — | — |
| 2024-01-02 | $18.16 | $1,351.72 | 729,300 | — | — |