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
- 1973-02-21 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 | $28.23 | $168.13 | 1,460,000 | — | — |
| 2024-12-30 | $28.16 | $167.71 | 1,690,100 | — | — |
| 2024-12-27 | $27.99 | $166.70 | 1,375,900 | — | — |
| 2024-12-26 | $28.05 | $167.06 | 1,132,300 | — | — |
| 2024-12-24 | $27.91 | $166.23 | 469,200 | — | — |
| 2024-12-23 | $27.56 | $164.14 | 1,141,200 | — | — |
| 2024-12-20 | $27.27 | $162.41 | 5,375,600 | — | — |
| 2024-12-19 | $27.11 | $161.46 | 2,653,400 | — | — |
| 2024-12-18 | $26.74 | $159.26 | 3,123,900 | — | — |
| 2024-12-17 | $27.70 | $164.98 | 2,646,400 | — | — |
| 2024-12-16 | $28.08 | $167.24 | 1,779,200 | — | — |
| 2024-12-13 | $28.55 | $167.80 | 2,079,200 | — | — |
| 2024-12-12 | $28.79 | $169.21 | 2,011,200 | — | — |
| 2024-12-11 | $28.64 | $168.33 | 2,217,600 | — | — |
| 2024-12-10 | $28.54 | $167.75 | 2,421,400 | — | — |
| 2024-12-09 | $28.33 | $166.51 | 2,353,100 | — | — |
| 2024-12-06 | $27.72 | $162.93 | 2,890,700 | — | — |
| 2024-12-05 | $28.03 | $164.75 | 3,837,200 | — | — |
| 2024-12-04 | $28.90 | $169.86 | 2,571,300 | — | — |
| 2024-12-03 | $29.14 | $171.27 | 2,762,200 | — | — |
| 2024-12-02 | $28.77 | $169.10 | 4,332,400 | — | — |
| 2024-11-29 | $30.37 | $178.50 | 1,917,700 | — | — |
| 2024-11-27 | $30.04 | $176.56 | 4,323,700 | — | — |
| 2024-11-26 | $29.98 | $176.21 | 7,975,000 | — | — |
| 2024-11-25 | $29.33 | $172.39 | 6,745,900 | — | — |
| 2024-11-22 | $28.50 | $167.51 | 10,218,900 | — | — |
| 2024-11-21 | $24.78 | $145.65 | 2,267,300 | — | — |
| 2024-11-20 | $24.31 | $142.88 | 2,426,500 | — | — |
| 2024-11-19 | $24.37 | $143.24 | 2,320,700 | — | — |
| 2024-11-18 | $24.44 | $143.65 | 3,394,200 | — | — |
| 2024-11-15 | $24.12 | $141.77 | 2,948,800 | — | — |
| 2024-11-14 | $23.24 | $136.59 | 1,659,000 | — | — |
| 2024-11-13 | $23.49 | $138.06 | 1,337,500 | — | — |
| 2024-11-12 | $23.72 | $139.42 | 1,295,000 | — | — |
| 2024-11-11 | $23.94 | $140.71 | 1,620,500 | — | — |
| 2024-11-08 | $23.81 | $139.94 | 1,782,400 | — | — |
| 2024-11-07 | $23.86 | $140.24 | 2,726,000 | — | — |
| 2024-11-06 | $23.91 | $140.53 | 2,249,500 | — | — |
| 2024-11-05 | $23.46 | $137.89 | 2,173,200 | — | — |
| 2024-11-04 | $23.35 | $137.24 | 1,712,600 | — | — |
| 2024-11-01 | $23.46 | $137.89 | 1,687,700 | — | — |
| 2024-10-31 | $23.91 | $140.53 | 2,117,100 | — | — |
| 2024-10-30 | $24.16 | $142.00 | 1,718,500 | — | — |
| 2024-10-29 | $24.51 | $144.06 | 1,813,300 | — | — |
| 2024-10-28 | $24.95 | $146.64 | 1,494,900 | — | — |
| 2024-10-25 | $24.63 | $144.76 | 1,612,900 | — | — |
| 2024-10-24 | $24.74 | $145.41 | 1,038,400 | — | — |
| 2024-10-23 | $24.87 | $146.17 | 1,140,200 | — | — |
| 2024-10-22 | $24.95 | $146.64 | 1,337,200 | — | — |
| 2024-10-21 | $25.01 | $147.00 | 1,435,600 | — | — |
| 2024-10-18 | $25.30 | $148.70 | 1,592,700 | — | — |
| 2024-10-17 | $24.86 | $146.12 | 1,459,400 | — | — |
| 2024-10-16 | $25.16 | $147.88 | 2,055,000 | — | — |
| 2024-10-15 | $25.33 | $148.88 | 2,580,300 | — | — |
| 2024-10-14 | $24.76 | $145.53 | 1,421,600 | — | — |
| 2024-10-11 | $24.60 | $144.59 | 1,273,400 | — | — |
| 2024-10-10 | $23.92 | $140.59 | 1,842,100 | — | — |
| 2024-10-09 | $23.91 | $140.53 | 1,455,000 | — | — |
| 2024-10-08 | $23.76 | $139.65 | 1,184,400 | — | — |
| 2024-10-07 | $23.81 | $139.94 | 1,716,600 | — | — |
| 2024-10-04 | $24.16 | $142.00 | 1,047,700 | — | — |
| 2024-10-03 | $24.17 | $142.06 | 1,618,800 | — | — |
| 2024-10-02 | $24.33 | $143.00 | 1,457,000 | — | — |
| 2024-10-01 | $24.52 | $144.12 | 1,892,000 | — | — |
| 2024-09-30 | $25.02 | $147.06 | 2,463,500 | — | — |
| 2024-09-27 | $24.93 | $146.53 | 2,134,400 | — | — |
| 2024-09-26 | $24.63 | $144.76 | 1,320,100 | — | — |
| 2024-09-25 | $24.73 | $145.35 | 2,141,600 | — | — |
| 2024-09-24 | $24.72 | $145.29 | 1,781,000 | — | — |
| 2024-09-23 | $24.42 | $143.53 | 1,107,800 | — | — |
| 2024-09-20 | $24.03 | $141.24 | 4,093,400 | — | — |
| 2024-09-19 | $24.49 | $143.94 | 2,138,400 | — | — |
| 2024-09-18 | $24.15 | $141.94 | 2,810,600 | — | — |
| 2024-09-17 | $23.82 | $140.00 | 2,162,000 | — | — |
| 2024-09-16 | $24.03 | $141.24 | 1,805,700 | — | — |
| 2024-09-13 | $24.02 | $138.97 | 2,010,800 | — | — |
| 2024-09-12 | $23.49 | $135.91 | 2,129,900 | — | — |
| 2024-09-11 | $23.46 | $135.73 | 2,312,400 | — | — |
| 2024-09-10 | $23.84 | $137.93 | 2,668,900 | — | — |
| 2024-09-09 | $23.92 | $138.40 | 2,131,700 | — | — |
| 2024-09-06 | $23.97 | $138.69 | 1,636,100 | — | — |
| 2024-09-05 | $24.52 | $141.87 | 3,977,000 | — | — |
| 2024-09-04 | $25.05 | $144.93 | 1,614,700 | — | — |
| 2024-09-03 | $24.91 | $144.12 | 1,572,400 | — | — |
| 2024-08-30 | $24.91 | $144.12 | 2,077,500 | — | — |
| 2024-08-29 | $24.62 | $142.45 | 1,035,600 | — | — |
| 2024-08-28 | $24.66 | $142.68 | 1,989,000 | — | — |
| 2024-08-27 | $24.48 | $141.64 | 1,081,600 | — | — |
| 2024-08-26 | $24.81 | $143.55 | 2,774,900 | — | — |
| 2024-08-23 | $24.60 | $142.33 | 1,870,700 | — | — |
| 2024-08-22 | $24.49 | $141.69 | 941,800 | — | — |
| 2024-08-21 | $24.61 | $142.39 | 1,358,400 | — | — |
| 2024-08-20 | $24.63 | $142.50 | 2,105,500 | — | — |
| 2024-08-19 | $24.45 | $141.46 | 1,274,400 | — | — |
| 2024-08-16 | $24.37 | $141.00 | 1,907,100 | — | — |
| 2024-08-15 | $24.14 | $139.67 | 1,950,200 | — | — |
| 2024-08-14 | $23.64 | $136.78 | 1,639,200 | — | — |
| 2024-08-13 | $23.65 | $136.83 | 1,194,500 | — | — |
| 2024-08-12 | $23.38 | $135.27 | 1,244,000 | — | — |
| 2024-08-09 | $23.45 | $135.68 | 2,175,200 | — | — |
| 2024-08-08 | $23.42 | $135.50 | 2,288,400 | — | — |
| 2024-08-07 | $24.36 | $140.94 | 1,631,300 | — | — |
| 2024-08-06 | $24.28 | $140.48 | 1,735,100 | — | — |
| 2024-08-05 | $23.93 | $138.45 | 2,271,800 | — | — |
| 2024-08-02 | $24.70 | $142.91 | 1,461,000 | — | — |
| 2024-08-01 | $24.92 | $144.18 | 1,871,500 | — | — |
| 2024-07-31 | $24.78 | $143.37 | 1,469,300 | — | — |
| 2024-07-30 | $24.77 | $143.31 | 1,678,000 | — | — |
| 2024-07-29 | $24.73 | $143.08 | 1,140,800 | — | — |
| 2024-07-26 | $24.64 | $142.56 | 1,302,100 | — | — |
| 2024-07-25 | $24.49 | $141.69 | 1,577,900 | — | — |
| 2024-07-24 | $24.38 | $141.06 | 1,519,200 | — | — |
| 2024-07-23 | $24.23 | $140.19 | 819,000 | — | — |
| 2024-07-22 | $24.23 | $140.19 | 1,064,200 | — | — |
| 2024-07-19 | $24.37 | $141.00 | 815,300 | — | — |
| 2024-07-18 | $24.58 | $142.21 | 1,831,000 | — | — |
| 2024-07-17 | $24.58 | $142.21 | 3,251,500 | — | — |
| 2024-07-16 | $24.08 | $139.32 | 2,375,900 | — | — |
| 2024-07-15 | $23.44 | $135.62 | 1,017,900 | — | — |
| 2024-07-12 | $23.42 | $135.50 | 1,958,800 | — | — |
| 2024-07-11 | $23.06 | $133.42 | 2,025,300 | — | — |
| 2024-07-10 | $22.57 | $130.59 | 2,862,700 | — | — |
| 2024-07-09 | $22.31 | $129.08 | 1,724,700 | — | — |
| 2024-07-08 | $22.23 | $128.62 | 1,511,000 | — | — |
| 2024-07-05 | $22.38 | $129.49 | 2,928,500 | — | — |
| 2024-07-03 | $22.55 | $130.47 | 1,050,600 | — | — |
| 2024-07-02 | $22.56 | $130.53 | 1,786,100 | — | — |
| 2024-07-01 | $22.73 | $131.51 | 2,282,700 | — | — |
| 2024-06-28 | $22.90 | $132.49 | 3,597,100 | — | — |
| 2024-06-27 | $22.69 | $131.28 | 2,873,400 | — | — |
| 2024-06-26 | $22.93 | $132.67 | 2,835,600 | — | — |
| 2024-06-25 | $22.70 | $131.34 | 1,455,200 | — | — |
| 2024-06-24 | $23.07 | $133.48 | 2,019,600 | — | — |
| 2024-06-21 | $22.76 | $131.68 | 2,950,500 | — | — |
| 2024-06-20 | $22.85 | $132.21 | 2,573,000 | — | — |
| 2024-06-18 | $22.08 | $127.75 | 2,464,000 | — | — |
| 2024-06-17 | $22.47 | $130.01 | 2,088,300 | — | — |
| 2024-06-14 | $22.63 | $130.93 | 2,686,100 | — | — |
| 2024-06-13 | $22.49 | $127.95 | 2,101,400 | — | — |
| 2024-06-12 | $22.73 | $129.32 | 3,384,900 | — | — |
| 2024-06-11 | $22.85 | $130.00 | 3,917,300 | — | — |
| 2024-06-10 | $23.25 | $132.28 | 3,416,500 | — | — |
| 2024-06-07 | $23.25 | $132.28 | 9,617,500 | — | — |
| 2024-06-06 | $23.00 | $130.85 | 15,607,200 | — | — |
| 2024-06-05 | $24.56 | $139.73 | 1,609,700 | — | — |
| 2024-06-04 | $24.72 | $140.64 | 1,912,500 | — | — |
| 2024-06-03 | $25.30 | $143.94 | 1,841,500 | — | — |
| 2024-05-31 | $25.46 | $144.85 | 3,087,900 | — | — |
| 2024-05-30 | $24.97 | $142.06 | 3,043,700 | — | — |
| 2024-05-29 | $24.25 | $137.97 | 2,783,800 | — | — |
| 2024-05-28 | $24.26 | $138.02 | 2,471,400 | — | — |
| 2024-05-24 | $24.06 | $136.89 | 2,612,700 | — | — |
| 2024-05-23 | $24.44 | $139.05 | 2,109,600 | — | — |
| 2024-05-22 | $24.62 | $140.07 | 2,205,800 | — | — |
| 2024-05-21 | $24.69 | $140.47 | 1,659,300 | — | — |
| 2024-05-20 | $24.54 | $139.62 | 1,165,800 | — | — |
| 2024-05-17 | $24.77 | $140.92 | 1,236,000 | — | — |
| 2024-05-16 | $25.01 | $142.29 | 1,750,900 | — | — |
| 2024-05-15 | $24.86 | $141.44 | 1,460,700 | — | — |
| 2024-05-14 | $24.73 | $140.70 | 1,395,000 | — | — |
| 2024-05-13 | $24.66 | $140.30 | 1,534,100 | — | — |
| 2024-05-10 | $24.91 | $141.72 | 1,171,500 | — | — |
| 2024-05-09 | $24.92 | $141.78 | 2,168,300 | — | — |
| 2024-05-08 | $24.78 | $140.98 | 2,040,600 | — | — |
| 2024-05-07 | $24.55 | $139.67 | 2,817,900 | — | — |
| 2024-05-06 | $24.35 | $138.53 | 3,282,900 | — | — |
| 2024-05-03 | $24.30 | $138.25 | 4,504,500 | — | — |
| 2024-05-02 | $24.23 | $137.85 | 5,389,800 | — | — |
| 2024-05-01 | $25.89 | $147.30 | 1,809,300 | — | — |
| 2024-04-30 | $25.56 | $145.42 | 3,306,700 | — | — |
| 2024-04-29 | $25.72 | $146.33 | 1,658,100 | — | — |
| 2024-04-26 | $25.38 | $144.39 | 1,145,800 | — | — |
| 2024-04-25 | $25.73 | $146.39 | 1,657,300 | — | — |
| 2024-04-24 | $26.00 | $147.92 | 2,293,000 | — | — |
| 2024-04-23 | $25.53 | $145.25 | 1,814,000 | — | — |
| 2024-04-22 | $25.48 | $144.96 | 2,744,400 | — | — |
| 2024-04-19 | $25.74 | $146.44 | 8,319,600 | — | — |
| 2024-04-18 | $23.79 | $135.35 | 2,023,900 | — | — |
| 2024-04-17 | $23.70 | $134.84 | 2,419,600 | — | — |
| 2024-04-16 | $23.11 | $131.48 | 1,434,700 | — | — |
| 2024-04-15 | $23.52 | $133.81 | 2,279,700 | — | — |
| 2024-04-12 | $23.46 | $133.47 | 1,446,800 | — | — |
| 2024-04-11 | $24.01 | $136.60 | 1,629,300 | — | — |
| 2024-04-10 | $24.24 | $137.91 | 1,620,900 | — | — |
| 2024-04-09 | $24.99 | $142.18 | 1,945,900 | — | — |
| 2024-04-08 | $24.79 | $141.04 | 2,100,900 | — | — |
| 2024-04-05 | $25.10 | $142.80 | 1,608,300 | — | — |
| 2024-04-04 | $25.00 | $142.23 | 1,881,800 | — | — |
| 2024-04-03 | $24.74 | $140.75 | 2,475,500 | — | — |
| 2024-04-02 | $24.25 | $137.97 | 2,161,000 | — | — |
| 2024-04-01 | $24.01 | $136.60 | 2,217,800 | — | — |
| 2024-03-28 | $24.54 | $139.62 | 2,567,800 | — | — |
| 2024-03-27 | $24.16 | $137.45 | 2,065,700 | — | — |
| 2024-03-26 | $23.73 | $135.01 | 1,658,200 | — | — |
| 2024-03-25 | $23.97 | $136.37 | 1,634,600 | — | — |
| 2024-03-22 | $24.02 | $136.66 | 1,392,500 | — | — |
| 2024-03-21 | $24.48 | $139.27 | 1,513,500 | — | — |
| 2024-03-20 | $24.77 | $140.92 | 1,031,100 | — | — |
| 2024-03-19 | $24.37 | $138.65 | 2,976,200 | — | — |
| 2024-03-18 | $24.12 | $137.23 | 1,733,700 | — | — |
| 2024-03-15 | $24.07 | $136.94 | 4,697,900 | — | — |
| 2024-03-14 | $24.25 | $137.97 | 1,616,800 | — | — |
| 2024-03-13 | $25.45 | $142.66 | 1,427,000 | — | — |
| 2024-03-12 | $25.53 | $143.11 | 1,288,900 | — | — |
| 2024-03-11 | $25.56 | $143.28 | 1,436,400 | — | — |
| 2024-03-08 | $25.06 | $140.47 | 1,908,800 | — | — |
| 2024-03-07 | $24.90 | $139.58 | 2,373,700 | — | — |
| 2024-03-06 | $24.54 | $137.56 | 3,174,100 | — | — |
| 2024-03-05 | $25.10 | $140.70 | 1,900,600 | — | — |
| 2024-03-04 | $24.91 | $139.63 | 1,451,100 | — | — |
| 2024-03-01 | $24.60 | $137.90 | 1,275,000 | — | — |
| 2024-02-29 | $24.48 | $137.22 | 2,250,900 | — | — |
| 2024-02-28 | $24.46 | $137.11 | 1,658,300 | — | — |
| 2024-02-27 | $24.20 | $135.65 | 1,264,400 | — | — |
| 2024-02-26 | $23.58 | $132.18 | 1,244,300 | — | — |
| 2024-02-23 | $24.16 | $135.43 | 961,400 | — | — |
| 2024-02-22 | $24.33 | $136.38 | 1,431,500 | — | — |
| 2024-02-21 | $24.52 | $137.45 | 1,593,400 | — | — |
| 2024-02-20 | $24.49 | $137.28 | 1,734,700 | — | — |
| 2024-02-16 | $24.34 | $136.44 | 1,338,900 | — | — |
| 2024-02-15 | $24.29 | $136.16 | 2,131,200 | — | — |
| 2024-02-14 | $23.68 | $132.74 | 2,066,600 | — | — |
| 2024-02-13 | $22.96 | $128.70 | 1,863,500 | — | — |
| 2024-02-12 | $24.00 | $134.53 | 1,422,500 | — | — |
| 2024-02-09 | $23.56 | $132.07 | 1,303,700 | — | — |
| 2024-02-08 | $23.42 | $131.28 | 1,794,200 | — | — |
| 2024-02-07 | $23.33 | $130.78 | 1,956,800 | — | — |
| 2024-02-06 | $23.75 | $133.13 | 2,573,000 | — | — |
| 2024-02-05 | $23.85 | $133.69 | 2,301,100 | — | — |
| 2024-02-02 | $24.54 | $137.56 | 2,648,200 | — | — |
| 2024-02-01 | $25.10 | $140.70 | 7,123,200 | — | — |
| 2024-01-31 | $22.14 | $124.11 | 3,704,200 | — | — |
| 2024-01-30 | $22.47 | $125.96 | 2,638,300 | — | — |
| 2024-01-29 | $22.97 | $128.76 | 2,143,200 | — | — |
| 2024-01-26 | $23.17 | $129.88 | 1,425,200 | — | — |
| 2024-01-25 | $22.94 | $128.59 | 1,176,200 | — | — |
| 2024-01-24 | $22.61 | $126.74 | 1,313,000 | — | — |
| 2024-01-23 | $22.92 | $128.48 | 1,873,500 | — | — |
| 2024-01-22 | $22.69 | $127.19 | 2,326,500 | — | — |
| 2024-01-19 | $22.10 | $123.88 | 1,528,100 | — | — |
| 2024-01-18 | $21.92 | $122.87 | 2,170,500 | — | — |
| 2024-01-17 | $22.37 | $125.39 | 1,841,100 | — | — |
| 2024-01-16 | $22.95 | $128.65 | 1,426,100 | — | — |
| 2024-01-12 | $23.70 | $132.85 | 1,149,000 | — | — |
| 2024-01-11 | $23.72 | $132.96 | 1,197,600 | — | — |
| 2024-01-10 | $24.45 | $137.05 | 1,066,900 | — | — |
| 2024-01-09 | $24.43 | $136.94 | 2,040,200 | — | — |
| 2024-01-08 | $24.82 | $139.13 | 1,553,100 | — | — |
| 2024-01-05 | $24.95 | $139.86 | 3,345,600 | — | — |
| 2024-01-04 | $24.84 | $139.24 | 1,681,000 | — | — |
| 2024-01-03 | $24.77 | $138.85 | 1,935,300 | — | — |
| 2024-01-02 | $24.91 | $139.63 | 2,585,800 | — | — |