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
- 1983-05-10 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 | $52.80 | $288.88 | 2,400 | — | — |
| 2024-12-30 | $53.65 | $293.54 | 6,500 | — | — |
| 2024-12-27 | $53.41 | $292.22 | 5,800 | — | — |
| 2024-12-26 | $53.20 | $291.07 | 5,100 | — | — |
| 2024-12-24 | $53.62 | $293.37 | 2,900 | — | — |
| 2024-12-23 | $54.22 | $296.65 | 8,300 | — | — |
| 2024-12-20 | $54.14 | $296.22 | 11,400 | — | — |
| 2024-12-19 | $52.03 | $284.67 | 11,300 | — | — |
| 2024-12-18 | $51.41 | $281.28 | 12,100 | — | — |
| 2024-12-17 | $54.00 | $295.45 | 2,800 | — | — |
| 2024-12-16 | $53.64 | $293.48 | 4,400 | — | — |
| 2024-12-13 | $53.39 | $292.11 | 8,500 | — | — |
| 2024-12-12 | $52.12 | $285.16 | 16,800 | — | — |
| 2024-12-11 | $52.51 | $287.30 | 2,000 | — | — |
| 2024-12-10 | $52.65 | $288.06 | 8,500 | — | — |
| 2024-12-09 | $52.13 | $285.22 | 11,600 | — | — |
| 2024-12-06 | $53.12 | $290.64 | 16,900 | — | — |
| 2024-12-05 | $50.55 | $276.57 | 12,900 | — | — |
| 2024-12-04 | $51.37 | $281.06 | 13,400 | — | — |
| 2024-12-03 | $51.67 | $282.70 | 3,400 | — | — |
| 2024-12-02 | $52.49 | $287.19 | 2,700 | — | — |
| 2024-11-29 | $52.06 | $284.84 | 700 | — | — |
| 2024-11-27 | $51.33 | $280.84 | 11,800 | — | — |
| 2024-11-26 | $51.30 | $280.68 | 2,900 | — | — |
| 2024-11-25 | $52.15 | $285.33 | 2,600 | — | — |
| 2024-11-22 | $51.83 | $283.58 | 21,100 | — | — |
| 2024-11-21 | $51.32 | $280.79 | 2,900 | — | — |
| 2024-11-20 | $50.95 | $278.76 | 27,500 | — | — |
| 2024-11-19 | $50.41 | $275.81 | 34,400 | — | — |
| 2024-11-18 | $54.18 | $296.43 | 7,500 | — | — |
| 2024-11-15 | $54.40 | $297.64 | 4,700 | — | — |
| 2024-11-14 | $55.18 | $301.91 | 19,800 | — | — |
| 2024-11-13 | $56.32 | $308.14 | 17,500 | — | — |
| 2024-11-12 | $51.98 | $284.40 | 25,300 | — | — |
| 2024-11-11 | $52.02 | $284.62 | 3,700 | — | — |
| 2024-11-08 | $51.47 | $281.61 | 2,700 | — | — |
| 2024-11-07 | $50.64 | $277.07 | 13,900 | — | — |
| 2024-11-06 | $51.90 | $283.96 | 16,600 | — | — |
| 2024-11-05 | $50.58 | $276.74 | 8,800 | — | — |
| 2024-11-04 | $50.15 | $274.39 | 6,600 | — | — |
| 2024-11-01 | $48.18 | $263.61 | 6,800 | — | — |
| 2024-10-31 | $48.35 | $264.54 | 6,400 | — | — |
| 2024-10-30 | $51.20 | $280.13 | 6,900 | — | — |
| 2024-10-29 | $51.06 | $279.36 | 9,800 | — | — |
| 2024-10-28 | $50.56 | $276.63 | 7,900 | — | — |
| 2024-10-25 | $48.33 | $262.79 | 10,400 | — | — |
| 2024-10-24 | $51.12 | $277.96 | 7,900 | — | — |
| 2024-10-23 | $49.04 | $266.65 | 15,200 | — | — |
| 2024-10-22 | $51.12 | $277.96 | 13,900 | — | — |
| 2024-10-21 | $49.12 | $267.08 | 21,300 | — | — |
| 2024-10-18 | $53.65 | $291.71 | 8,700 | — | — |
| 2024-10-17 | $51.70 | $281.11 | 9,000 | — | — |
| 2024-10-16 | $48.84 | $265.56 | 6,300 | — | — |
| 2024-10-15 | $47.83 | $260.07 | 11,400 | — | — |
| 2024-10-14 | $48.33 | $262.79 | 1,800 | — | — |
| 2024-10-11 | $48.56 | $264.04 | 14,600 | — | — |
| 2024-10-10 | $46.06 | $250.44 | 10,400 | — | — |
| 2024-10-09 | $47.77 | $259.74 | 4,400 | — | — |
| 2024-10-08 | $45.65 | $248.21 | 8,900 | — | — |
| 2024-10-07 | $45.77 | $248.87 | 2,500 | — | — |
| 2024-10-04 | $44.42 | $241.53 | 3,700 | — | — |
| 2024-10-03 | $43.55 | $236.80 | 15,500 | — | — |
| 2024-10-02 | $44.20 | $240.33 | 2,000 | — | — |
| 2024-10-01 | $45.41 | $246.91 | 1,800 | — | — |
| 2024-09-30 | $46.50 | $252.84 | 4,100 | — | — |
| 2024-09-27 | $45.60 | $247.94 | 1,900 | — | — |
| 2024-09-26 | $45.03 | $244.84 | 7,400 | — | — |
| 2024-09-25 | $45.00 | $244.68 | 900 | — | — |
| 2024-09-24 | $45.56 | $247.73 | 8,600 | — | — |
| 2024-09-23 | $44.33 | $241.04 | 1,400 | — | — |
| 2024-09-20 | $44.62 | $242.61 | 22,400 | — | — |
| 2024-09-19 | $45.88 | $249.47 | 5,500 | — | — |
| 2024-09-18 | $44.70 | $243.05 | 12,000 | — | — |
| 2024-09-17 | $42.70 | $232.17 | 26,900 | — | — |
| 2024-09-16 | $44.33 | $241.04 | 14,400 | — | — |
| 2024-09-13 | $42.92 | $233.37 | 7,500 | — | — |
| 2024-09-12 | $42.50 | $231.09 | 18,800 | — | — |
| 2024-09-11 | $43.40 | $235.98 | 15,400 | — | — |
| 2024-09-10 | $43.65 | $237.34 | 17,300 | — | — |
| 2024-09-09 | $41.51 | $225.70 | 16,400 | — | — |
| 2024-09-06 | $42.81 | $232.77 | 12,900 | — | — |
| 2024-09-05 | $41.42 | $225.21 | 13,800 | — | — |
| 2024-09-04 | $42.48 | $230.98 | 8,900 | — | — |
| 2024-09-03 | $42.24 | $229.67 | 10,200 | — | — |
| 2024-08-30 | $41.46 | $225.43 | 6,900 | — | — |
| 2024-08-29 | $41.84 | $227.50 | 6,100 | — | — |
| 2024-08-28 | $40.83 | $222.01 | 14,300 | — | — |
| 2024-08-27 | $42.34 | $230.22 | 400 | — | — |
| 2024-08-26 | $42.45 | $230.81 | 1,600 | — | — |
| 2024-08-23 | $42.70 | $232.17 | 1,800 | — | — |
| 2024-08-22 | $42.65 | $231.90 | 1,300 | — | — |
| 2024-08-21 | $42.37 | $230.38 | 9,400 | — | — |
| 2024-08-20 | $42.71 | $232.23 | 13,600 | — | — |
| 2024-08-19 | $42.60 | $231.63 | 12,200 | — | — |
| 2024-08-16 | $42.00 | $228.37 | 7,100 | — | — |
| 2024-08-15 | $42.00 | $228.37 | 1,900 | — | — |
| 2024-08-14 | $41.30 | $224.56 | 9,700 | — | — |
| 2024-08-13 | $42.50 | $231.09 | 20,400 | — | — |
| 2024-08-12 | $42.20 | $229.46 | 1,700 | — | — |
| 2024-08-09 | $42.39 | $230.49 | 700 | — | — |
| 2024-08-08 | $42.97 | $233.64 | 6,500 | — | — |
| 2024-08-07 | $42.70 | $232.17 | 32,300 | — | — |
| 2024-08-06 | $41.99 | $228.31 | 9,900 | — | — |
| 2024-08-05 | $41.99 | $228.31 | 16,500 | — | — |
| 2024-08-02 | $40.44 | $219.89 | 7,800 | — | — |
| 2024-08-01 | $44.51 | $242.02 | 4,100 | — | — |
| 2024-07-31 | $47.25 | $256.91 | 6,700 | — | — |
| 2024-07-30 | $46.53 | $253.00 | 5,900 | — | — |
| 2024-07-29 | $47.85 | $260.18 | 4,200 | — | — |
| 2024-07-26 | $49.71 | $268.66 | 2,900 | — | — |
| 2024-07-25 | $49.51 | $267.58 | 3,900 | — | — |
| 2024-07-24 | $47.59 | $257.20 | 2,800 | — | — |
| 2024-07-23 | $46.72 | $252.50 | 2,900 | — | — |
| 2024-07-22 | $45.50 | $245.91 | 13,400 | — | — |
| 2024-07-19 | $44.00 | $237.80 | 9,700 | — | — |
| 2024-07-18 | $45.20 | $244.28 | 23,000 | — | — |
| 2024-07-17 | $46.17 | $249.53 | 13,500 | — | — |
| 2024-07-16 | $44.89 | $242.61 | 12,900 | — | — |
| 2024-07-15 | $43.40 | $234.56 | 4,600 | — | — |
| 2024-07-12 | $41.06 | $221.91 | 5,800 | — | — |
| 2024-07-11 | $44.00 | $237.80 | 28,200 | — | — |
| 2024-07-10 | $46.80 | $252.93 | 15,200 | — | — |
| 2024-07-09 | $46.08 | $249.04 | 16,800 | — | — |
| 2024-07-08 | $46.48 | $251.20 | 10,100 | — | — |
| 2024-07-05 | $46.85 | $253.20 | 800 | — | — |
| 2024-07-03 | $45.52 | $246.01 | 18,500 | — | — |
| 2024-07-02 | $45.67 | $246.82 | 7,800 | — | — |
| 2024-07-01 | $43.95 | $237.53 | 2,400 | — | — |
| 2024-06-28 | $43.07 | $232.77 | 4,600 | — | — |
| 2024-06-27 | $42.97 | $232.23 | 2,600 | — | — |
| 2024-06-26 | $41.51 | $224.34 | 6,300 | — | — |
| 2024-06-25 | $41.48 | $224.18 | 10,800 | — | — |
| 2024-06-24 | $41.75 | $225.64 | 3,200 | — | — |
| 2024-06-21 | $41.00 | $221.59 | 17,000 | — | — |
| 2024-06-20 | $41.43 | $223.91 | 14,300 | — | — |
| 2024-06-18 | $39.03 | $210.94 | 6,300 | — | — |
| 2024-06-17 | $39.70 | $214.56 | 1,600 | — | — |
| 2024-06-14 | $40.37 | $218.18 | 2,400 | — | — |
| 2024-06-13 | $40.88 | $220.94 | 3,600 | — | — |
| 2024-06-12 | $40.18 | $217.15 | 3,900 | — | — |
| 2024-06-11 | $39.09 | $211.26 | 2,000 | — | — |
| 2024-06-10 | $38.88 | $210.13 | 3,800 | — | — |
| 2024-06-07 | $38.60 | $208.61 | 6,300 | — | — |
| 2024-06-06 | $37.53 | $202.83 | 3,700 | — | — |
| 2024-06-05 | $37.98 | $205.26 | 1,900 | — | — |
| 2024-06-04 | $37.43 | $202.29 | 1,300 | — | — |
| 2024-06-03 | $37.99 | $205.32 | 1,200 | — | — |
| 2024-05-31 | $37.80 | $204.29 | 1,100 | — | — |
| 2024-05-30 | $39.39 | $212.88 | 1,200 | — | — |
| 2024-05-29 | $39.44 | $213.15 | 6,100 | — | — |
| 2024-05-28 | $43.15 | $233.21 | 9,800 | — | — |
| 2024-05-24 | $41.40 | $223.75 | 1,700 | — | — |
| 2024-05-23 | $40.70 | $219.96 | 7,700 | — | — |
| 2024-05-22 | $40.80 | $220.50 | 5,800 | — | — |
| 2024-05-21 | $38.44 | $207.75 | 4,500 | — | — |
| 2024-05-20 | $39.61 | $214.07 | 1,500 | — | — |
| 2024-05-17 | $39.96 | $215.96 | 1,300 | — | — |
| 2024-05-16 | $38.66 | $208.94 | 2,800 | — | — |
| 2024-05-15 | $38.65 | $208.88 | 2,100 | — | — |
| 2024-05-14 | $38.03 | $205.53 | 1,000 | — | — |
| 2024-05-13 | $38.02 | $205.48 | 1,200 | — | — |
| 2024-05-10 | $39.79 | $215.05 | 800 | — | — |
| 2024-05-09 | $39.45 | $213.21 | 300 | — | — |
| 2024-05-08 | $38.10 | $205.91 | 1,200 | — | — |
| 2024-05-07 | $38.20 | $206.45 | 1,800 | — | — |
| 2024-05-06 | $38.88 | $210.13 | 5,100 | — | — |
| 2024-05-03 | $37.90 | $204.83 | 1,600 | — | — |
| 2024-05-02 | $37.29 | $201.53 | 1,700 | — | — |
| 2024-05-01 | $36.30 | $196.18 | 1,800 | — | — |
| 2024-04-30 | $36.20 | $195.64 | 1,200 | — | — |
| 2024-04-29 | $36.94 | $199.64 | 7,000 | — | — |
| 2024-04-26 | $36.35 | $196.45 | 800 | — | — |
| 2024-04-25 | $36.10 | $193.48 | 7,900 | — | — |
| 2024-04-24 | $38.23 | $204.90 | 2,700 | — | — |
| 2024-04-23 | $37.45 | $200.72 | 2,200 | — | — |
| 2024-04-22 | $37.98 | $203.56 | 600 | — | — |
| 2024-04-19 | $37.37 | $200.29 | 800 | — | — |
| 2024-04-18 | $37.01 | $198.36 | 1,000 | — | — |
| 2024-04-17 | $38.00 | $203.67 | 500 | — | — |
| 2024-04-16 | $37.56 | $201.31 | 1,800 | — | — |
| 2024-04-15 | $37.51 | $201.04 | 1,500 | — | — |
| 2024-04-12 | $38.11 | $204.25 | 600 | — | — |
| 2024-04-11 | $38.35 | $205.54 | 1,500 | — | — |
| 2024-04-10 | $39.20 | $210.10 | 6,800 | — | — |
| 2024-04-09 | $38.31 | $205.33 | 4,200 | — | — |
| 2024-04-08 | $37.62 | $201.63 | 1,300 | — | — |
| 2024-04-05 | $38.32 | $205.38 | 3,000 | — | — |
| 2024-04-04 | $39.78 | $213.21 | 2,000 | — | — |
| 2024-04-03 | $39.88 | $213.74 | 700 | — | — |
| 2024-04-02 | $39.94 | $214.06 | 1,700 | — | — |
| 2024-04-01 | $39.56 | $212.03 | 700 | — | — |
| 2024-03-28 | $40.50 | $217.06 | 1,400 | — | — |
| 2024-03-27 | $39.90 | $213.85 | 1,200 | — | — |
| 2024-03-26 | $39.32 | $210.74 | 4,100 | — | — |
| 2024-03-25 | $38.99 | $208.97 | 800 | — | — |
| 2024-03-22 | $38.35 | $205.54 | 900 | — | — |
| 2024-03-21 | $39.16 | $209.88 | 900 | — | — |
| 2024-03-20 | $38.99 | $208.97 | 500 | — | — |
| 2024-03-19 | $38.83 | $208.11 | 1,500 | — | — |
| 2024-03-18 | $39.07 | $209.40 | 1,800 | — | — |
| 2024-03-15 | $38.50 | $206.34 | 3,900 | — | — |
| 2024-03-14 | $39.06 | $209.35 | 1,400 | — | — |
| 2024-03-13 | $39.91 | $213.90 | 2,000 | — | — |
| 2024-03-12 | $40.25 | $215.72 | 2,500 | — | — |
| 2024-03-11 | $41.00 | $219.74 | 600 | — | — |
| 2024-03-08 | $41.18 | $220.71 | 700 | — | — |
| 2024-03-07 | $41.69 | $223.44 | 1,600 | — | — |
| 2024-03-06 | $41.10 | $220.28 | 1,100 | — | — |
| 2024-03-05 | $42.40 | $227.25 | 300 | — | — |
| 2024-03-04 | $42.84 | $229.61 | 1,100 | — | — |
| 2024-03-01 | $42.20 | $226.18 | 1,000 | — | — |
| 2024-02-29 | $43.10 | $231.00 | 800 | — | — |
| 2024-02-28 | $42.12 | $225.75 | 900 | — | — |
| 2024-02-27 | $43.00 | $230.46 | 2,600 | — | — |
| 2024-02-26 | $43.50 | $233.14 | 500 | — | — |
| 2024-02-23 | $42.94 | $230.14 | 1,300 | — | — |
| 2024-02-22 | $42.75 | $229.12 | 1,000 | — | — |
| 2024-02-21 | $42.65 | $228.59 | 1,600 | — | — |
| 2024-02-20 | $42.90 | $229.93 | 2,900 | — | — |
| 2024-02-16 | $42.99 | $230.41 | 3,100 | — | — |
| 2024-02-15 | $42.80 | $229.39 | 2,100 | — | — |
| 2024-02-14 | $43.57 | $233.52 | 1,600 | — | — |
| 2024-02-13 | $42.71 | $228.91 | 9,900 | — | — |
| 2024-02-12 | $42.01 | $225.16 | 2,500 | — | — |
| 2024-02-09 | $42.03 | $225.26 | 16,800 | — | — |
| 2024-02-08 | $43.24 | $231.75 | 2,500 | — | — |
| 2024-02-07 | $43.10 | $231.00 | 1,400 | — | — |
| 2024-02-06 | $44.00 | $235.82 | 1,500 | — | — |
| 2024-02-05 | $44.51 | $238.56 | 1,000 | — | — |
| 2024-02-02 | $45.11 | $241.77 | 1,500 | — | — |
| 2024-02-01 | $44.85 | $240.38 | 8,300 | — | — |
| 2024-01-31 | $44.60 | $239.04 | 1,900 | — | — |
| 2024-01-30 | $45.99 | $246.49 | 15,400 | — | — |
| 2024-01-29 | $50.00 | $267.98 | 4,000 | — | — |
| 2024-01-26 | $44.20 | $236.89 | 5,100 | — | — |
| 2024-01-25 | $44.00 | $234.32 | 800 | — | — |
| 2024-01-24 | $43.95 | $234.06 | 1,600 | — | — |
| 2024-01-23 | $43.40 | $231.13 | 5,500 | — | — |
| 2024-01-22 | $42.10 | $224.20 | 1,600 | — | — |
| 2024-01-19 | $42.51 | $226.39 | 400 | — | — |
| 2024-01-18 | $42.00 | $223.67 | 600 | — | — |
| 2024-01-17 | $44.20 | $235.39 | 1,000 | — | — |
| 2024-01-16 | $44.50 | $236.98 | 3,200 | — | — |
| 2024-01-12 | $45.33 | $241.41 | 400 | — | — |
| 2024-01-11 | $44.60 | $237.52 | 1,100 | — | — |
| 2024-01-10 | $44.77 | $238.42 | 8,800 | — | — |
| 2024-01-09 | $46.20 | $246.04 | 500 | — | — |
| 2024-01-08 | $46.70 | $248.70 | 1,800 | — | — |
| 2024-01-05 | $46.52 | $247.74 | 1,900 | — | — |
| 2024-01-04 | $47.30 | $251.90 | 2,100 | — | — |
| 2024-01-03 | $47.06 | $250.62 | 5,400 | — | — |
| 2024-01-02 | $46.99 | $250.25 | 3,600 | — | — |