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 | $54.71 | $87.56 | 1,757,600 | — | — |
| 2024-12-30 | $53.20 | $85.14 | 1,854,300 | — | — |
| 2024-12-27 | $51.47 | $82.37 | 858,400 | — | — |
| 2024-12-26 | $50.85 | $81.38 | 701,700 | — | — |
| 2024-12-24 | $50.14 | $80.24 | 491,800 | — | — |
| 2024-12-23 | $50.31 | $80.51 | 1,205,300 | — | — |
| 2024-12-20 | $49.00 | $78.42 | 3,822,100 | — | — |
| 2024-12-19 | $48.68 | $77.91 | 1,186,400 | — | — |
| 2024-12-18 | $49.42 | $79.09 | 1,742,400 | — | — |
| 2024-12-17 | $52.54 | $84.08 | 2,383,500 | — | — |
| 2024-12-16 | $47.05 | $75.30 | 766,100 | — | — |
| 2024-12-13 | $47.63 | $76.23 | 830,300 | — | — |
| 2024-12-12 | $48.29 | $77.28 | 606,700 | — | — |
| 2024-12-11 | $49.33 | $78.95 | 1,622,900 | — | — |
| 2024-12-10 | $47.16 | $75.47 | 977,700 | — | — |
| 2024-12-09 | $47.37 | $75.81 | 1,482,200 | — | — |
| 2024-12-06 | $47.00 | $75.22 | 1,206,100 | — | — |
| 2024-12-05 | $49.90 | $79.86 | 580,100 | — | — |
| 2024-12-04 | $49.76 | $79.63 | 1,027,500 | — | — |
| 2024-12-03 | $51.83 | $82.95 | 837,400 | — | — |
| 2024-12-02 | $51.42 | $82.29 | 1,037,100 | — | — |
| 2024-11-29 | $51.72 | $82.77 | 427,700 | — | — |
| 2024-11-27 | $50.27 | $80.45 | 624,200 | — | — |
| 2024-11-26 | $50.17 | $80.29 | 761,100 | — | — |
| 2024-11-25 | $52.16 | $83.48 | 863,600 | — | — |
| 2024-11-22 | $53.52 | $85.65 | 878,400 | — | — |
| 2024-11-21 | $52.53 | $84.07 | 1,151,300 | — | — |
| 2024-11-20 | $50.44 | $80.72 | 1,076,500 | — | — |
| 2024-11-19 | $50.68 | $81.11 | 813,300 | — | — |
| 2024-11-18 | $50.97 | $81.57 | 688,800 | — | — |
| 2024-11-15 | $50.73 | $81.19 | 1,033,200 | — | — |
| 2024-11-14 | $53.19 | $85.12 | 1,145,000 | — | — |
| 2024-11-13 | $53.11 | $85.00 | 937,700 | — | — |
| 2024-11-12 | $54.39 | $87.04 | 1,464,600 | — | — |
| 2024-11-11 | $55.07 | $88.13 | 1,799,500 | — | — |
| 2024-11-08 | $56.07 | $89.73 | 3,396,800 | — | — |
| 2024-11-07 | $64.15 | $102.66 | 1,349,700 | — | — |
| 2024-11-06 | $65.18 | $104.31 | 1,408,700 | — | — |
| 2024-11-05 | $60.70 | $97.14 | 678,500 | — | — |
| 2024-11-04 | $59.77 | $95.65 | 802,200 | — | — |
| 2024-11-01 | $58.82 | $94.13 | 1,008,600 | — | — |
| 2024-10-31 | $60.07 | $96.13 | 1,017,400 | — | — |
| 2024-10-30 | $59.76 | $95.64 | 890,300 | — | — |
| 2024-10-29 | $60.33 | $96.55 | 628,500 | — | — |
| 2024-10-28 | $61.15 | $97.86 | 728,500 | — | — |
| 2024-10-25 | $61.02 | $97.65 | 1,044,400 | — | — |
| 2024-10-24 | $61.59 | $98.57 | 1,165,700 | — | — |
| 2024-10-23 | $61.80 | $98.90 | 1,016,600 | — | — |
| 2024-10-22 | $63.47 | $101.58 | 936,500 | — | — |
| 2024-10-21 | $63.03 | $100.87 | 1,201,400 | — | — |
| 2024-10-18 | $62.17 | $99.50 | 1,092,800 | — | — |
| 2024-10-17 | $63.75 | $102.02 | 1,239,900 | — | — |
| 2024-10-16 | $63.43 | $101.51 | 1,198,100 | — | — |
| 2024-10-15 | $63.19 | $101.13 | 1,327,400 | — | — |
| 2024-10-14 | $66.15 | $105.86 | 1,111,300 | — | — |
| 2024-10-11 | $67.88 | $108.63 | 821,000 | — | — |
| 2024-10-10 | $68.08 | $108.95 | 1,333,000 | — | — |
| 2024-10-09 | $67.42 | $107.90 | 872,900 | — | — |
| 2024-10-08 | $69.49 | $111.21 | 1,046,700 | — | — |
| 2024-10-07 | $70.30 | $112.51 | 1,054,700 | — | — |
| 2024-10-04 | $71.25 | $114.03 | 1,042,400 | — | — |
| 2024-10-03 | $72.00 | $115.23 | 802,100 | — | — |
| 2024-10-02 | $71.42 | $114.30 | 833,000 | — | — |
| 2024-10-01 | $73.31 | $117.32 | 1,086,500 | — | — |
| 2024-09-30 | $71.79 | $114.89 | 1,054,100 | — | — |
| 2024-09-27 | $71.79 | $114.89 | 1,005,300 | — | — |
| 2024-09-26 | $70.11 | $112.20 | 1,699,900 | — | — |
| 2024-09-25 | $73.71 | $117.96 | 855,500 | — | — |
| 2024-09-24 | $77.38 | $123.84 | 854,800 | — | — |
| 2024-09-23 | $76.72 | $122.78 | 685,100 | — | — |
| 2024-09-20 | $75.68 | $121.12 | 2,425,500 | — | — |
| 2024-09-19 | $75.50 | $120.83 | 863,900 | — | — |
| 2024-09-18 | $73.30 | $117.31 | 886,700 | — | — |
| 2024-09-17 | $74.58 | $119.36 | 651,600 | — | — |
| 2024-09-16 | $73.95 | $118.35 | 893,500 | — | — |
| 2024-09-13 | $71.48 | $114.39 | 913,000 | — | — |
| 2024-09-12 | $70.68 | $113.11 | 593,800 | — | — |
| 2024-09-11 | $70.15 | $112.27 | 1,000,900 | — | — |
| 2024-09-10 | $69.32 | $110.94 | 1,776,400 | — | — |
| 2024-09-09 | $73.40 | $117.47 | 1,087,900 | — | — |
| 2024-09-06 | $74.43 | $119.12 | 1,341,500 | — | — |
| 2024-09-05 | $78.24 | $125.21 | 1,032,600 | — | — |
| 2024-09-04 | $79.66 | $127.49 | 1,225,300 | — | — |
| 2024-09-03 | $80.63 | $129.04 | 1,566,600 | — | — |
| 2024-08-30 | $88.70 | $141.95 | 459,700 | — | — |
| 2024-08-29 | $88.31 | $141.33 | 413,800 | — | — |
| 2024-08-28 | $88.56 | $141.73 | 539,900 | — | — |
| 2024-08-27 | $89.66 | $143.49 | 508,900 | — | — |
| 2024-08-26 | $90.37 | $144.63 | 1,221,100 | — | — |
| 2024-08-23 | $88.63 | $141.84 | 748,500 | — | — |
| 2024-08-22 | $84.37 | $135.02 | 584,500 | — | — |
| 2024-08-21 | $86.09 | $137.78 | 654,600 | — | — |
| 2024-08-20 | $85.69 | $137.14 | 370,700 | — | — |
| 2024-08-19 | $89.49 | $143.22 | 473,900 | — | — |
| 2024-08-16 | $89.24 | $142.82 | 494,000 | — | — |
| 2024-08-15 | $88.62 | $141.82 | 645,300 | — | — |
| 2024-08-14 | $85.30 | $136.51 | 703,600 | — | — |
| 2024-08-13 | $85.14 | $136.26 | 421,600 | — | — |
| 2024-08-12 | $86.21 | $137.97 | 560,100 | — | — |
| 2024-08-09 | $84.60 | $135.39 | 782,500 | — | — |
| 2024-08-08 | $87.30 | $139.71 | 861,900 | — | — |
| 2024-08-07 | $84.94 | $135.94 | 2,130,400 | — | — |
| 2024-08-06 | $88.15 | $141.07 | 1,154,500 | — | — |
| 2024-08-05 | $84.59 | $135.38 | 872,500 | — | — |
| 2024-08-02 | $87.54 | $140.10 | 1,156,600 | — | — |
| 2024-08-01 | $94.51 | $151.25 | 887,900 | — | — |
| 2024-07-31 | $98.96 | $158.37 | 535,300 | — | — |
| 2024-07-30 | $95.54 | $152.90 | 630,300 | — | — |
| 2024-07-29 | $95.89 | $153.46 | 495,000 | — | — |
| 2024-07-26 | $98.31 | $157.33 | 632,700 | — | — |
| 2024-07-25 | $100.06 | $160.13 | 840,600 | — | — |
| 2024-07-24 | $99.84 | $159.78 | 716,800 | — | — |
| 2024-07-23 | $103.44 | $165.54 | 597,600 | — | — |
| 2024-07-22 | $104.65 | $167.48 | 512,700 | — | — |
| 2024-07-19 | $103.95 | $166.36 | 802,500 | — | — |
| 2024-07-18 | $102.48 | $164.01 | 681,600 | — | — |
| 2024-07-17 | $100.68 | $161.13 | 916,100 | — | — |
| 2024-07-16 | $106.47 | $170.39 | 784,100 | — | — |
| 2024-07-15 | $104.88 | $167.85 | 1,032,200 | — | — |
| 2024-07-12 | $99.43 | $159.12 | 866,200 | — | — |
| 2024-07-11 | $97.16 | $155.49 | 768,400 | — | — |
| 2024-07-10 | $93.46 | $149.57 | 472,000 | — | — |
| 2024-07-09 | $92.28 | $147.68 | 690,800 | — | — |
| 2024-07-08 | $94.80 | $151.72 | 520,100 | — | — |
| 2024-07-05 | $94.11 | $150.61 | 505,500 | — | — |
| 2024-07-03 | $95.26 | $152.45 | 371,100 | — | — |
| 2024-07-02 | $94.66 | $151.49 | 692,200 | — | — |
| 2024-07-01 | $91.70 | $146.75 | 878,100 | — | — |
| 2024-06-28 | $95.21 | $152.37 | 1,412,700 | — | — |
| 2024-06-27 | $94.22 | $150.79 | 740,400 | — | — |
| 2024-06-26 | $93.19 | $149.14 | 773,800 | — | — |
| 2024-06-25 | $92.19 | $147.54 | 1,202,900 | — | — |
| 2024-06-24 | $95.25 | $152.44 | 1,038,500 | — | — |
| 2024-06-21 | $94.31 | $150.93 | 9,859,200 | — | — |
| 2024-06-20 | $95.43 | $152.72 | 1,115,100 | — | — |
| 2024-06-18 | $95.71 | $153.17 | 1,106,300 | — | — |
| 2024-06-17 | $96.40 | $154.28 | 1,099,300 | — | — |
| 2024-06-14 | $96.99 | $155.22 | 1,346,400 | — | — |
| 2024-06-13 | $104.04 | $166.50 | 752,500 | — | — |
| 2024-06-12 | $105.73 | $169.21 | 1,383,700 | — | — |
| 2024-06-11 | $103.03 | $164.89 | 1,369,000 | — | — |
| 2024-06-10 | $105.86 | $169.42 | 3,150,100 | — | — |
| 2024-06-07 | $93.48 | $149.60 | 741,300 | — | — |
| 2024-06-06 | $94.44 | $151.14 | 654,300 | — | — |
| 2024-06-05 | $93.98 | $150.40 | 533,200 | — | — |
| 2024-06-04 | $93.13 | $149.04 | 1,408,700 | — | — |
| 2024-06-03 | $96.39 | $154.26 | 1,044,200 | — | — |
| 2024-05-31 | $103.33 | $165.37 | 627,100 | — | — |
| 2024-05-30 | $103.04 | $164.90 | 313,900 | — | — |
| 2024-05-29 | $102.60 | $164.20 | 431,800 | — | — |
| 2024-05-28 | $105.73 | $169.21 | 555,000 | — | — |
| 2024-05-24 | $102.80 | $164.52 | 378,400 | — | — |
| 2024-05-23 | $102.07 | $163.35 | 468,500 | — | — |
| 2024-05-22 | $102.53 | $164.09 | 859,700 | — | — |
| 2024-05-21 | $107.07 | $171.35 | 754,300 | — | — |
| 2024-05-20 | $107.32 | $171.75 | 448,200 | — | — |
| 2024-05-17 | $105.50 | $168.84 | 626,100 | — | — |
| 2024-05-16 | $106.73 | $170.81 | 570,400 | — | — |
| 2024-05-15 | $108.11 | $173.02 | 660,600 | — | — |
| 2024-05-14 | $106.55 | $170.52 | 738,600 | — | — |
| 2024-05-13 | $103.26 | $165.25 | 652,300 | — | — |
| 2024-05-10 | $104.76 | $167.65 | 804,000 | — | — |
| 2024-05-09 | $106.97 | $171.19 | 947,200 | — | — |
| 2024-05-08 | $107.14 | $171.46 | 843,300 | — | — |
| 2024-05-07 | $108.83 | $174.17 | 922,000 | — | — |
| 2024-05-06 | $107.29 | $171.70 | 753,900 | — | — |
| 2024-05-03 | $106.51 | $170.46 | 2,550,700 | — | — |
| 2024-05-02 | $93.89 | $150.26 | 897,900 | — | — |
| 2024-05-01 | $91.42 | $146.31 | 802,100 | — | — |
| 2024-04-30 | $91.85 | $146.99 | 642,200 | — | — |
| 2024-04-29 | $96.08 | $153.76 | 480,500 | — | — |
| 2024-04-26 | $95.72 | $153.19 | 453,500 | — | — |
| 2024-04-25 | $93.22 | $149.19 | 495,300 | — | — |
| 2024-04-24 | $92.67 | $148.31 | 396,800 | — | — |
| 2024-04-23 | $94.07 | $150.55 | 798,700 | — | — |
| 2024-04-22 | $89.26 | $142.85 | 679,100 | — | — |
| 2024-04-19 | $89.51 | $143.25 | 646,300 | — | — |
| 2024-04-18 | $88.78 | $142.08 | 575,500 | — | — |
| 2024-04-17 | $90.06 | $144.13 | 446,200 | — | — |
| 2024-04-16 | $92.20 | $147.55 | 568,900 | — | — |
| 2024-04-15 | $93.63 | $149.84 | 741,500 | — | — |
| 2024-04-12 | $96.89 | $155.06 | 694,300 | — | — |
| 2024-04-11 | $98.21 | $157.17 | 525,300 | — | — |
| 2024-04-10 | $99.13 | $158.64 | 568,100 | — | — |
| 2024-04-09 | $97.09 | $155.38 | 503,200 | — | — |
| 2024-04-08 | $98.59 | $157.78 | 590,700 | — | — |
| 2024-04-05 | $98.70 | $157.96 | 1,150,300 | — | — |
| 2024-04-04 | $98.02 | $156.87 | 1,185,500 | — | — |
| 2024-04-03 | $98.74 | $158.02 | 1,236,300 | — | — |
| 2024-04-02 | $94.76 | $151.65 | 916,300 | — | — |
| 2024-04-01 | $93.80 | $150.11 | 604,200 | — | — |
| 2024-03-28 | $92.00 | $147.23 | 908,200 | — | — |
| 2024-03-27 | $92.20 | $147.55 | 511,000 | — | — |
| 2024-03-26 | $91.05 | $145.71 | 690,300 | — | — |
| 2024-03-25 | $91.79 | $146.90 | 524,300 | — | — |
| 2024-03-22 | $90.87 | $145.43 | 465,000 | — | — |
| 2024-03-21 | $89.85 | $143.79 | 635,100 | — | — |
| 2024-03-20 | $88.65 | $141.87 | 882,400 | — | — |
| 2024-03-19 | $90.10 | $144.19 | 1,276,700 | — | — |
| 2024-03-18 | $87.55 | $140.11 | 794,700 | — | — |
| 2024-03-15 | $87.03 | $139.28 | 1,181,000 | — | — |
| 2024-03-14 | $85.29 | $136.50 | 1,112,400 | — | — |
| 2024-03-13 | $86.26 | $138.05 | 1,063,600 | — | — |
| 2024-03-12 | $82.67 | $132.30 | 620,700 | — | — |
| 2024-03-11 | $81.10 | $129.79 | 744,200 | — | — |
| 2024-03-08 | $81.45 | $130.35 | 762,400 | — | — |
| 2024-03-07 | $79.69 | $127.53 | 1,013,700 | — | — |
| 2024-03-06 | $79.32 | $126.94 | 1,778,500 | — | — |
| 2024-03-05 | $82.26 | $131.65 | 1,109,600 | — | — |
| 2024-03-04 | $81.99 | $131.21 | 1,884,900 | — | — |
| 2024-03-01 | $80.09 | $128.17 | 2,823,200 | — | — |
| 2024-02-29 | $70.03 | $112.07 | 1,349,900 | — | — |
| 2024-02-28 | $70.37 | $112.62 | 536,600 | — | — |
| 2024-02-27 | $71.90 | $115.07 | 539,100 | — | — |
| 2024-02-26 | $73.88 | $118.24 | 608,600 | — | — |
| 2024-02-23 | $72.92 | $116.70 | 559,200 | — | — |
| 2024-02-22 | $73.03 | $116.88 | 831,800 | — | — |
| 2024-02-21 | $70.06 | $112.12 | 414,200 | — | — |
| 2024-02-20 | $68.77 | $110.06 | 486,900 | — | — |
| 2024-02-16 | $67.96 | $108.76 | 569,400 | — | — |
| 2024-02-15 | $69.55 | $111.31 | 722,400 | — | — |
| 2024-02-14 | $68.22 | $109.18 | 480,200 | — | — |
| 2024-02-13 | $67.87 | $108.62 | 477,400 | — | — |
| 2024-02-12 | $68.69 | $109.93 | 430,700 | — | — |
| 2024-02-09 | $67.51 | $108.04 | 353,400 | — | — |
| 2024-02-08 | $67.87 | $108.62 | 508,300 | — | — |
| 2024-02-07 | $65.39 | $104.65 | 471,700 | — | — |
| 2024-02-06 | $66.16 | $105.88 | 624,100 | — | — |
| 2024-02-05 | $65.08 | $104.15 | 549,800 | — | — |
| 2024-02-02 | $65.57 | $104.94 | 682,900 | — | — |
| 2024-02-01 | $68.33 | $109.35 | 561,500 | — | — |
| 2024-01-31 | $67.19 | $107.53 | 651,800 | — | — |
| 2024-01-30 | $69.38 | $111.03 | 1,514,000 | — | — |
| 2024-01-29 | $73.41 | $117.48 | 478,100 | — | — |
| 2024-01-26 | $73.75 | $118.03 | 526,400 | — | — |
| 2024-01-25 | $73.69 | $117.93 | 570,300 | — | — |
| 2024-01-24 | $73.35 | $117.39 | 749,500 | — | — |
| 2024-01-23 | $71.29 | $114.09 | 888,700 | — | — |
| 2024-01-22 | $70.56 | $112.92 | 710,900 | — | — |
| 2024-01-19 | $68.31 | $109.32 | 653,200 | — | — |
| 2024-01-18 | $68.36 | $109.40 | 618,800 | — | — |
| 2024-01-17 | $67.68 | $108.31 | 787,100 | — | — |
| 2024-01-16 | $65.38 | $104.63 | 569,400 | — | — |
| 2024-01-12 | $65.70 | $105.14 | 689,200 | — | — |
| 2024-01-11 | $65.13 | $104.23 | 663,900 | — | — |
| 2024-01-10 | $64.82 | $103.74 | 647,800 | — | — |
| 2024-01-09 | $66.40 | $106.26 | 673,300 | — | — |
| 2024-01-08 | $68.56 | $109.72 | 892,900 | — | — |
| 2024-01-05 | $69.43 | $111.11 | 524,100 | — | — |
| 2024-01-04 | $67.41 | $107.88 | 568,300 | — | — |
| 2024-01-03 | $69.33 | $110.95 | 680,600 | — | — |
| 2024-01-02 | $70.21 | $112.36 | 604,100 | — | — |