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
- 1973-05-03 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 | $47.83 | $151.14 | 4,521,400 | — | — |
| 2024-12-30 | $48.25 | $150.89 | 4,868,400 | — | — |
| 2024-12-27 | $48.49 | $151.64 | 4,956,900 | — | — |
| 2024-12-26 | $49.01 | $153.27 | 3,448,200 | — | — |
| 2024-12-24 | $48.83 | $152.70 | 2,393,800 | — | — |
| 2024-12-23 | $48.32 | $151.11 | 4,600,700 | — | — |
| 2024-12-20 | $47.92 | $149.86 | 20,225,000 | — | — |
| 2024-12-19 | $47.41 | $148.26 | 9,802,900 | — | — |
| 2024-12-18 | $47.61 | $148.89 | 8,970,100 | — | — |
| 2024-12-17 | $49.98 | $156.30 | 6,774,100 | — | — |
| 2024-12-16 | $51.36 | $160.62 | 8,427,100 | — | — |
| 2024-12-13 | $51.03 | $159.58 | 6,426,800 | — | — |
| 2024-12-12 | $51.10 | $159.80 | 7,596,700 | — | — |
| 2024-12-11 | $51.32 | $160.49 | 7,842,300 | — | — |
| 2024-12-10 | $51.57 | $161.27 | 6,357,600 | — | — |
| 2024-12-09 | $51.31 | $160.46 | 5,414,900 | — | — |
| 2024-12-06 | $52.18 | $163.18 | 4,683,500 | — | — |
| 2024-12-05 | $52.12 | $162.99 | 7,020,200 | — | — |
| 2024-12-04 | $52.01 | $162.65 | 4,669,900 | — | — |
| 2024-12-03 | $52.10 | $162.93 | 6,520,400 | — | — |
| 2024-12-02 | $52.77 | $165.03 | 5,110,200 | — | — |
| 2024-11-29 | $53.29 | $166.65 | 3,287,900 | — | — |
| 2024-11-27 | $53.48 | $167.25 | 4,506,200 | — | — |
| 2024-11-26 | $53.66 | $167.81 | 5,767,500 | — | — |
| 2024-11-25 | $53.63 | $167.71 | 10,234,400 | — | — |
| 2024-11-22 | $52.49 | $164.15 | 8,301,500 | — | — |
| 2024-11-21 | $51.39 | $160.71 | 8,218,000 | — | — |
| 2024-11-20 | $50.74 | $158.68 | 8,071,200 | — | — |
| 2024-11-19 | $50.40 | $157.61 | 5,066,200 | — | — |
| 2024-11-18 | $50.61 | $158.27 | 7,472,000 | — | — |
| 2024-11-15 | $49.90 | $156.05 | 13,570,800 | — | — |
| 2024-11-14 | $50.31 | $157.33 | 10,345,100 | — | — |
| 2024-11-13 | $51.17 | $160.02 | 7,130,600 | — | — |
| 2024-11-12 | $50.76 | $158.74 | 7,564,600 | — | — |
| 2024-11-11 | $51.04 | $159.62 | 8,192,500 | — | — |
| 2024-11-08 | $50.21 | $157.02 | 8,615,300 | — | — |
| 2024-11-07 | $49.56 | $154.99 | 9,625,900 | — | — |
| 2024-11-06 | $51.26 | $160.30 | 17,523,400 | — | — |
| 2024-11-05 | $47.61 | $148.89 | 4,379,800 | — | — |
| 2024-11-04 | $47.19 | $147.58 | 7,720,400 | — | — |
| 2024-11-01 | $47.84 | $149.61 | 5,480,400 | — | — |
| 2024-10-31 | $48.31 | $151.08 | 6,913,200 | — | — |
| 2024-10-30 | $48.68 | $152.23 | 8,434,500 | — | — |
| 2024-10-29 | $48.22 | $150.80 | 7,499,700 | — | — |
| 2024-10-28 | $48.59 | $151.95 | 5,781,000 | — | — |
| 2024-10-25 | $47.74 | $149.30 | 6,601,300 | — | — |
| 2024-10-24 | $48.45 | $151.52 | 7,804,500 | — | — |
| 2024-10-23 | $48.53 | $151.77 | 6,844,500 | — | — |
| 2024-10-22 | $48.03 | $150.20 | 6,854,200 | — | — |
| 2024-10-21 | $47.92 | $149.86 | 6,648,300 | — | — |
| 2024-10-18 | $49.16 | $153.74 | 10,983,600 | — | — |
| 2024-10-17 | $49.97 | $156.27 | 16,053,100 | — | — |
| 2024-10-16 | $49.21 | $153.89 | 27,957,200 | — | — |
| 2024-10-15 | $47.00 | $146.98 | 8,595,500 | — | — |
| 2024-10-14 | $47.12 | $147.36 | 8,166,700 | — | — |
| 2024-10-11 | $46.26 | $144.67 | 8,809,000 | — | — |
| 2024-10-10 | $44.94 | $140.54 | 5,310,700 | — | — |
| 2024-10-09 | $45.10 | $141.04 | 6,848,300 | — | — |
| 2024-10-08 | $44.26 | $138.41 | 4,588,000 | — | — |
| 2024-10-07 | $44.47 | $139.07 | 5,108,400 | — | — |
| 2024-10-04 | $44.70 | $139.79 | 5,438,000 | — | — |
| 2024-10-03 | $43.98 | $137.54 | 4,513,200 | — | — |
| 2024-10-02 | $44.25 | $138.38 | 6,114,300 | — | — |
| 2024-10-01 | $44.46 | $139.04 | 6,272,800 | — | — |
| 2024-09-30 | $45.73 | $143.01 | 7,028,300 | — | — |
| 2024-09-27 | $45.48 | $140.66 | 6,884,700 | — | — |
| 2024-09-26 | $45.30 | $140.11 | 9,679,400 | — | — |
| 2024-09-25 | $44.75 | $138.41 | 6,848,400 | — | — |
| 2024-09-24 | $45.64 | $141.16 | 6,197,600 | — | — |
| 2024-09-23 | $45.86 | $141.84 | 5,205,600 | — | — |
| 2024-09-20 | $46.01 | $142.30 | 11,026,200 | — | — |
| 2024-09-19 | $46.47 | $143.73 | 9,002,000 | — | — |
| 2024-09-18 | $45.18 | $139.74 | 11,035,300 | — | — |
| 2024-09-17 | $44.68 | $138.19 | 6,286,600 | — | — |
| 2024-09-16 | $44.69 | $138.22 | 9,524,500 | — | — |
| 2024-09-13 | $44.62 | $138.00 | 8,757,300 | — | — |
| 2024-09-12 | $43.85 | $135.62 | 14,746,700 | — | — |
| 2024-09-11 | $44.75 | $138.41 | 8,448,600 | — | — |
| 2024-09-10 | $45.03 | $139.27 | 7,000,600 | — | — |
| 2024-09-09 | $45.26 | $139.98 | 7,146,200 | — | — |
| 2024-09-06 | $44.49 | $137.60 | 7,635,400 | — | — |
| 2024-09-05 | $45.54 | $140.85 | 5,971,200 | — | — |
| 2024-09-04 | $46.06 | $142.46 | 5,999,600 | — | — |
| 2024-09-03 | $46.39 | $143.48 | 7,980,300 | — | — |
| 2024-08-30 | $47.23 | $146.08 | 14,262,600 | — | — |
| 2024-08-29 | $46.53 | $143.91 | 7,064,700 | — | — |
| 2024-08-28 | $46.13 | $142.67 | 6,213,900 | — | — |
| 2024-08-27 | $45.73 | $141.44 | 5,458,000 | — | — |
| 2024-08-26 | $45.62 | $141.10 | 5,849,800 | — | — |
| 2024-08-23 | $45.39 | $140.39 | 5,094,500 | — | — |
| 2024-08-22 | $44.19 | $136.67 | 4,836,900 | — | — |
| 2024-08-21 | $43.70 | $135.16 | 4,262,100 | — | — |
| 2024-08-20 | $43.74 | $135.28 | 6,587,400 | — | — |
| 2024-08-19 | $43.66 | $135.04 | 4,575,400 | — | — |
| 2024-08-16 | $43.19 | $133.58 | 5,369,500 | — | — |
| 2024-08-15 | $42.81 | $132.41 | 6,512,700 | — | — |
| 2024-08-14 | $42.34 | $130.95 | 8,036,100 | — | — |
| 2024-08-13 | $42.40 | $131.14 | 7,457,100 | — | — |
| 2024-08-12 | $41.47 | $128.26 | 7,619,900 | — | — |
| 2024-08-09 | $42.07 | $130.12 | 6,486,600 | — | — |
| 2024-08-08 | $41.76 | $129.16 | 6,364,500 | — | — |
| 2024-08-07 | $41.39 | $128.01 | 6,841,000 | — | — |
| 2024-08-06 | $41.67 | $128.88 | 9,184,800 | — | — |
| 2024-08-05 | $40.80 | $126.19 | 10,994,200 | — | — |
| 2024-08-02 | $42.35 | $130.98 | 8,485,500 | — | — |
| 2024-08-01 | $43.48 | $134.48 | 11,219,500 | — | — |
| 2024-07-31 | $44.88 | $138.81 | 8,859,200 | — | — |
| 2024-07-30 | $45.47 | $140.63 | 8,211,000 | — | — |
| 2024-07-29 | $45.37 | $140.32 | 5,011,200 | — | — |
| 2024-07-26 | $45.46 | $140.60 | 5,681,700 | — | — |
| 2024-07-25 | $45.09 | $139.46 | 9,489,900 | — | — |
| 2024-07-24 | $44.77 | $138.47 | 8,059,400 | — | — |
| 2024-07-23 | $45.55 | $140.88 | 8,131,500 | — | — |
| 2024-07-22 | $45.04 | $139.30 | 12,327,600 | — | — |
| 2024-07-19 | $44.76 | $138.44 | 11,842,300 | — | — |
| 2024-07-18 | $44.41 | $137.35 | 17,219,300 | — | — |
| 2024-07-17 | $45.26 | $139.98 | 21,306,500 | — | — |
| 2024-07-16 | $43.29 | $133.89 | 12,869,800 | — | — |
| 2024-07-15 | $42.35 | $130.98 | 10,435,600 | — | — |
| 2024-07-12 | $42.10 | $130.21 | 8,322,000 | — | — |
| 2024-07-11 | $41.93 | $129.68 | 9,239,000 | — | — |
| 2024-07-10 | $40.80 | $126.19 | 9,598,500 | — | — |
| 2024-07-09 | $39.87 | $123.31 | 8,003,000 | — | — |
| 2024-07-08 | $39.46 | $122.04 | 5,295,000 | — | — |
| 2024-07-05 | $39.04 | $120.75 | 5,656,000 | — | — |
| 2024-07-03 | $39.51 | $122.20 | 3,715,500 | — | — |
| 2024-07-02 | $39.97 | $123.62 | 9,381,300 | — | — |
| 2024-07-01 | $39.24 | $121.36 | 8,068,900 | — | — |
| 2024-06-28 | $39.70 | $122.79 | 12,212,200 | — | — |
| 2024-06-27 | $39.68 | $121.21 | 6,874,500 | — | — |
| 2024-06-26 | $39.71 | $121.30 | 7,854,700 | — | — |
| 2024-06-25 | $40.02 | $122.25 | 6,893,100 | — | — |
| 2024-06-24 | $40.55 | $123.87 | 9,549,100 | — | — |
| 2024-06-21 | $39.70 | $121.27 | 15,555,300 | — | — |
| 2024-06-20 | $39.28 | $119.99 | 6,710,900 | — | — |
| 2024-06-18 | $39.29 | $120.02 | 6,308,900 | — | — |
| 2024-06-17 | $39.09 | $119.41 | 5,697,600 | — | — |
| 2024-06-14 | $38.83 | $118.61 | 5,121,900 | — | — |
| 2024-06-13 | $39.26 | $119.93 | 5,935,900 | — | — |
| 2024-06-12 | $39.28 | $119.99 | 10,299,900 | — | — |
| 2024-06-11 | $38.45 | $117.45 | 12,501,000 | — | — |
| 2024-06-10 | $38.75 | $118.37 | 10,631,400 | — | — |
| 2024-06-07 | $39.02 | $119.19 | 8,218,100 | — | — |
| 2024-06-06 | $39.02 | $119.19 | 6,331,800 | — | — |
| 2024-06-05 | $39.08 | $119.38 | 12,487,800 | — | — |
| 2024-06-04 | $38.96 | $119.01 | 9,953,400 | — | — |
| 2024-06-03 | $39.73 | $121.36 | 6,361,800 | — | — |
| 2024-05-31 | $40.55 | $123.87 | 9,153,500 | — | — |
| 2024-05-30 | $39.38 | $120.29 | 6,229,100 | — | — |
| 2024-05-29 | $39.04 | $119.25 | 6,229,500 | — | — |
| 2024-05-28 | $39.77 | $121.48 | 7,657,200 | — | — |
| 2024-05-24 | $40.53 | $123.81 | 6,155,900 | — | — |
| 2024-05-23 | $40.02 | $122.25 | 7,452,400 | — | — |
| 2024-05-22 | $40.77 | $124.54 | 5,802,000 | — | — |
| 2024-05-21 | $41.18 | $125.79 | 6,315,200 | — | — |
| 2024-05-20 | $40.89 | $124.91 | 9,935,500 | — | — |
| 2024-05-17 | $41.43 | $126.56 | 11,360,600 | — | — |
| 2024-05-16 | $41.65 | $127.23 | 9,488,700 | — | — |
| 2024-05-15 | $42.22 | $128.97 | 7,752,700 | — | — |
| 2024-05-14 | $41.95 | $128.14 | 5,627,900 | — | — |
| 2024-05-13 | $41.49 | $126.74 | 4,846,400 | — | — |
| 2024-05-10 | $41.85 | $127.84 | 4,867,500 | — | — |
| 2024-05-09 | $41.54 | $126.89 | 6,414,400 | — | — |
| 2024-05-08 | $41.69 | $127.35 | 8,906,000 | — | — |
| 2024-05-07 | $41.58 | $127.01 | 8,732,100 | — | — |
| 2024-05-06 | $41.82 | $127.75 | 6,430,200 | — | — |
| 2024-05-03 | $41.41 | $126.49 | 5,091,200 | — | — |
| 2024-05-02 | $40.97 | $125.15 | 6,760,700 | — | — |
| 2024-05-01 | $41.05 | $125.39 | 6,359,400 | — | — |
| 2024-04-30 | $40.63 | $124.11 | 8,861,600 | — | — |
| 2024-04-29 | $41.29 | $126.13 | 4,647,200 | — | — |
| 2024-04-26 | $41.12 | $125.61 | 4,512,200 | — | — |
| 2024-04-25 | $40.99 | $125.21 | 6,602,200 | — | — |
| 2024-04-24 | $41.61 | $127.11 | 6,550,300 | — | — |
| 2024-04-23 | $40.97 | $125.15 | 7,079,900 | — | — |
| 2024-04-22 | $41.05 | $125.39 | 8,630,700 | — | — |
| 2024-04-19 | $40.45 | $123.56 | 12,061,800 | — | — |
| 2024-04-18 | $39.44 | $120.48 | 9,878,700 | — | — |
| 2024-04-17 | $39.52 | $120.72 | 14,178,500 | — | — |
| 2024-04-16 | $41.00 | $125.24 | 9,549,800 | — | — |
| 2024-04-15 | $41.44 | $126.59 | 10,232,800 | — | — |
| 2024-04-12 | $41.58 | $127.01 | 6,742,500 | — | — |
| 2024-04-11 | $41.92 | $128.05 | 6,829,700 | — | — |
| 2024-04-10 | $42.03 | $128.39 | 7,584,400 | — | — |
| 2024-04-09 | $43.94 | $134.22 | 5,701,800 | — | — |
| 2024-04-08 | $43.72 | $133.55 | 6,159,500 | — | — |
| 2024-04-05 | $43.03 | $131.44 | 4,580,700 | — | — |
| 2024-04-04 | $42.92 | $131.11 | 6,491,400 | — | — |
| 2024-04-03 | $43.11 | $131.69 | 5,866,400 | — | — |
| 2024-04-02 | $43.23 | $132.05 | 6,462,200 | — | — |
| 2024-04-01 | $43.95 | $134.25 | 4,824,900 | — | — |
| 2024-03-28 | $44.70 | $136.54 | 7,595,000 | — | — |
| 2024-03-27 | $44.00 | $134.41 | 6,167,200 | — | — |
| 2024-03-26 | $43.53 | $131.47 | 5,267,500 | — | — |
| 2024-03-25 | $43.55 | $131.53 | 6,424,600 | — | — |
| 2024-03-22 | $43.59 | $131.65 | 6,700,300 | — | — |
| 2024-03-21 | $44.45 | $134.25 | 8,572,300 | — | — |
| 2024-03-20 | $43.46 | $131.26 | 7,998,400 | — | — |
| 2024-03-19 | $42.22 | $127.52 | 6,080,300 | — | — |
| 2024-03-18 | $42.47 | $128.27 | 8,168,200 | — | — |
| 2024-03-15 | $42.08 | $127.09 | 32,597,000 | — | — |
| 2024-03-14 | $42.35 | $127.91 | 7,461,100 | — | — |
| 2024-03-13 | $43.47 | $131.29 | 5,756,800 | — | — |
| 2024-03-12 | $43.21 | $130.51 | 5,941,500 | — | — |
| 2024-03-11 | $43.52 | $131.44 | 8,241,900 | — | — |
| 2024-03-08 | $43.26 | $130.66 | 6,678,200 | — | — |
| 2024-03-07 | $43.34 | $130.90 | 7,524,400 | — | — |
| 2024-03-06 | $43.09 | $130.14 | 10,526,700 | — | — |
| 2024-03-05 | $43.25 | $130.63 | 9,523,700 | — | — |
| 2024-03-04 | $42.70 | $128.97 | 10,499,700 | — | — |
| 2024-03-01 | $41.42 | $125.10 | 8,899,400 | — | — |
| 2024-02-29 | $41.96 | $126.73 | 9,000,700 | — | — |
| 2024-02-28 | $41.22 | $124.50 | 6,768,200 | — | — |
| 2024-02-27 | $41.37 | $124.95 | 6,489,100 | — | — |
| 2024-02-26 | $40.84 | $123.35 | 6,154,100 | — | — |
| 2024-02-23 | $41.36 | $124.92 | 6,424,400 | — | — |
| 2024-02-22 | $41.35 | $124.89 | 10,999,900 | — | — |
| 2024-02-21 | $40.82 | $123.29 | 8,312,200 | — | — |
| 2024-02-20 | $41.14 | $124.26 | 7,328,500 | — | — |
| 2024-02-16 | $41.49 | $125.31 | 7,287,500 | — | — |
| 2024-02-15 | $41.55 | $125.49 | 7,064,200 | — | — |
| 2024-02-14 | $40.50 | $122.32 | 5,904,900 | — | — |
| 2024-02-13 | $39.93 | $120.60 | 9,106,200 | — | — |
| 2024-02-12 | $41.07 | $124.04 | 10,304,800 | — | — |
| 2024-02-09 | $40.18 | $121.36 | 10,684,700 | — | — |
| 2024-02-08 | $40.37 | $121.93 | 7,601,600 | — | — |
| 2024-02-07 | $39.91 | $120.54 | 12,255,300 | — | — |
| 2024-02-06 | $40.10 | $121.11 | 8,728,400 | — | — |
| 2024-02-05 | $40.10 | $121.11 | 8,880,300 | — | — |
| 2024-02-02 | $40.84 | $123.35 | 11,269,300 | — | — |
| 2024-02-01 | $40.89 | $123.50 | 16,002,800 | — | — |
| 2024-01-31 | $41.54 | $125.46 | 13,026,100 | — | — |
| 2024-01-30 | $43.34 | $130.90 | 8,055,300 | — | — |
| 2024-01-29 | $42.95 | $129.72 | 7,475,700 | — | — |
| 2024-01-26 | $42.64 | $128.79 | 7,242,500 | — | — |
| 2024-01-25 | $42.81 | $129.30 | 8,173,600 | — | — |
| 2024-01-24 | $42.48 | $128.30 | 11,196,400 | — | — |
| 2024-01-23 | $41.97 | $126.76 | 7,420,200 | — | — |
| 2024-01-22 | $41.78 | $126.19 | 10,374,300 | — | — |
| 2024-01-19 | $42.01 | $126.88 | 14,397,700 | — | — |
| 2024-01-18 | $40.15 | $121.27 | 15,244,000 | — | — |
| 2024-01-17 | $40.82 | $123.29 | 14,567,000 | — | — |
| 2024-01-16 | $41.38 | $124.98 | 14,399,000 | — | — |
| 2024-01-12 | $42.15 | $127.31 | 9,494,000 | — | — |
| 2024-01-11 | $42.82 | $129.33 | 10,017,300 | — | — |
| 2024-01-10 | $43.40 | $131.08 | 7,885,900 | — | — |
| 2024-01-09 | $43.46 | $131.26 | 5,132,900 | — | — |
| 2024-01-08 | $43.96 | $132.77 | 6,459,200 | — | — |
| 2024-01-05 | $43.81 | $132.32 | 7,616,800 | — | — |
| 2024-01-04 | $43.21 | $130.51 | 7,192,600 | — | — |
| 2024-01-03 | $42.75 | $129.12 | 7,133,200 | — | — |
| 2024-01-02 | $43.91 | $132.62 | 9,050,500 | — | — |