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
- 1978-10-31 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 | $45.07 | $56.14 | 5,206,137 | — | — |
| 2024-12-30 | $45.06 | $56.13 | 5,834,562 | — | — |
| 2024-12-27 | $45.88 | $57.15 | 5,506,061 | — | — |
| 2024-12-26 | $46.64 | $58.10 | 2,839,158 | — | — |
| 2024-12-24 | $46.64 | $58.09 | 2,000,508 | — | — |
| 2024-12-23 | $46.53 | $57.96 | 5,439,118 | — | — |
| 2024-12-20 | $45.53 | $56.72 | 16,844,965 | — | — |
| 2024-12-19 | $45.06 | $56.13 | 17,911,965 | — | — |
| 2024-12-18 | $48.03 | $59.82 | 7,343,047 | — | — |
| 2024-12-17 | $48.86 | $60.86 | 5,183,646 | — | — |
| 2024-12-16 | $49.36 | $61.48 | 7,134,807 | — | — |
| 2024-12-13 | $49.22 | $61.31 | 10,579,502 | — | — |
| 2024-12-12 | $49.88 | $62.13 | 13,066,345 | — | — |
| 2024-12-11 | $52.83 | $65.81 | 3,414,398 | — | — |
| 2024-12-10 | $52.02 | $64.80 | 4,366,165 | — | — |
| 2024-12-09 | $53.47 | $66.60 | 4,133,846 | — | — |
| 2024-12-06 | $53.72 | $66.91 | 4,975,009 | — | — |
| 2024-12-05 | $54.50 | $67.89 | 4,122,600 | — | — |
| 2024-12-04 | $54.68 | $68.11 | 5,517,042 | — | — |
| 2024-12-03 | $54.19 | $67.50 | 7,114,697 | — | — |
| 2024-12-02 | $55.50 | $69.14 | 7,134,410 | — | — |
| 2024-11-29 | $55.17 | $68.72 | 3,646,585 | — | — |
| 2024-11-27 | $54.04 | $67.32 | 13,606,394 | — | — |
| 2024-11-26 | $55.19 | $68.75 | 14,193,276 | — | — |
| 2024-11-25 | $52.48 | $65.37 | 11,667,537 | — | — |
| 2024-11-22 | $50.21 | $62.55 | 6,854,331 | — | — |
| 2024-11-21 | $49.80 | $62.03 | 5,344,259 | — | — |
| 2024-11-20 | $48.25 | $60.11 | 5,063,915 | — | — |
| 2024-11-19 | $49.35 | $61.47 | 3,792,512 | — | — |
| 2024-11-18 | $48.81 | $60.80 | 4,801,299 | — | — |
| 2024-11-15 | $47.47 | $59.13 | 4,633,014 | — | — |
| 2024-11-14 | $47.79 | $59.52 | 4,804,210 | — | — |
| 2024-11-13 | $47.41 | $59.06 | 5,995,836 | — | — |
| 2024-11-12 | $48.34 | $60.22 | 11,215,071 | — | — |
| 2024-11-11 | $50.93 | $63.44 | 5,891,451 | — | — |
| 2024-11-08 | $52.62 | $65.54 | 4,653,520 | — | — |
| 2024-11-07 | $53.24 | $66.32 | 4,984,535 | — | — |
| 2024-11-06 | $52.84 | $65.82 | 7,572,984 | — | — |
| 2024-11-05 | $50.51 | $62.92 | 5,521,276 | — | — |
| 2024-11-04 | $49.30 | $61.41 | 3,578,583 | — | — |
| 2024-11-01 | $49.80 | $62.03 | 5,059,681 | — | — |
| 2024-10-31 | $49.37 | $61.49 | 6,048,888 | — | — |
| 2024-10-30 | $50.66 | $63.10 | 6,203,812 | — | — |
| 2024-10-29 | $51.63 | $64.31 | 8,270,205 | — | — |
| 2024-10-28 | $52.69 | $65.63 | 10,454,346 | — | — |
| 2024-10-25 | $52.49 | $65.39 | 23,343,541 | — | — |
| 2024-10-24 | $50.13 | $62.44 | 11,646,501 | — | — |
| 2024-10-23 | $50.35 | $62.72 | 7,245,145 | — | — |
| 2024-10-22 | $51.22 | $63.80 | 8,320,744 | — | — |
| 2024-10-21 | $50.84 | $63.33 | 6,713,696 | — | — |
| 2024-10-18 | $50.67 | $63.11 | 3,901,659 | — | — |
| 2024-10-17 | $50.91 | $63.41 | 4,825,907 | — | — |
| 2024-10-16 | $51.24 | $63.83 | 5,876,105 | — | — |
| 2024-10-15 | $50.60 | $63.04 | 7,904,396 | — | — |
| 2024-10-14 | $50.51 | $62.92 | 5,856,656 | — | — |
| 2024-10-11 | $49.04 | $61.09 | 5,353,255 | — | — |
| 2024-10-10 | $48.41 | $60.30 | 4,646,111 | — | — |
| 2024-10-09 | $48.74 | $60.71 | 5,869,754 | — | — |
| 2024-10-08 | $50.02 | $62.30 | 5,125,831 | — | — |
| 2024-10-07 | $50.22 | $62.56 | 4,314,832 | — | — |
| 2024-10-04 | $50.15 | $62.47 | 6,039,230 | — | — |
| 2024-10-03 | $50.33 | $62.69 | 5,244,769 | — | — |
| 2024-10-02 | $50.28 | $62.63 | 5,065,502 | — | — |
| 2024-10-01 | $50.46 | $62.86 | 4,617,402 | — | — |
| 2024-09-30 | $51.62 | $64.30 | 7,047,621 | — | — |
| 2024-09-27 | $52.47 | $65.36 | 5,413,451 | — | — |
| 2024-09-26 | $53.26 | $66.34 | 11,688,573 | — | — |
| 2024-09-25 | $49.89 | $62.14 | 5,016,022 | — | — |
| 2024-09-24 | $50.23 | $62.57 | 8,797,950 | — | — |
| 2024-09-23 | $50.11 | $62.41 | 3,847,549 | — | — |
| 2024-09-20 | $50.45 | $62.85 | 10,165,403 | — | — |
| 2024-09-19 | $49.86 | $62.11 | 6,377,125 | — | — |
| 2024-09-18 | $48.69 | $60.65 | 5,873,326 | — | — |
| 2024-09-17 | $49.80 | $62.04 | 6,882,775 | — | — |
| 2024-09-16 | $48.44 | $60.34 | 5,943,445 | — | — |
| 2024-09-13 | $49.15 | $61.22 | 4,738,325 | — | — |
| 2024-09-12 | $47.81 | $59.55 | 5,268,715 | — | — |
| 2024-09-11 | $47.85 | $59.61 | 4,786,085 | — | — |
| 2024-09-10 | $47.46 | $59.12 | 4,349,230 | — | — |
| 2024-09-09 | $47.32 | $58.95 | 5,518,233 | — | — |
| 2024-09-06 | $45.93 | $57.22 | 5,491,905 | — | — |
| 2024-09-05 | $47.32 | $58.95 | 3,064,994 | — | — |
| 2024-09-04 | $47.58 | $59.27 | 4,870,228 | — | — |
| 2024-09-03 | $47.66 | $59.37 | 7,794,587 | — | — |
| 2024-08-30 | $49.58 | $61.75 | 8,489,030 | — | — |
| 2024-08-29 | $47.64 | $59.34 | 5,716,948 | — | — |
| 2024-08-28 | $47.19 | $58.78 | 6,182,511 | — | — |
| 2024-08-27 | $47.51 | $59.18 | 6,675,461 | — | — |
| 2024-08-26 | $47.38 | $59.02 | 4,296,046 | — | — |
| 2024-08-23 | $48.64 | $60.59 | 4,029,064 | — | — |
| 2024-08-22 | $48.41 | $60.30 | 4,203,833 | — | — |
| 2024-08-21 | $49.15 | $61.23 | 5,700,146 | — | — |
| 2024-08-20 | $48.69 | $60.65 | 4,900,789 | — | — |
| 2024-08-19 | $49.21 | $61.29 | 6,809,613 | — | — |
| 2024-08-16 | $48.41 | $60.30 | 5,949,266 | — | — |
| 2024-08-15 | $48.00 | $59.79 | 7,490,032 | — | — |
| 2024-08-14 | $46.49 | $57.91 | 5,970,038 | — | — |
| 2024-08-13 | $46.55 | $57.98 | 6,753,518 | — | — |
| 2024-08-12 | $45.63 | $56.84 | 9,080,543 | — | — |
| 2024-08-09 | $45.11 | $56.19 | 7,058,205 | — | — |
| 2024-08-08 | $44.58 | $55.53 | 8,026,641 | — | — |
| 2024-08-07 | $42.52 | $52.96 | 10,845,293 | — | — |
| 2024-08-06 | $43.37 | $54.02 | 12,626,315 | — | — |
| 2024-08-05 | $43.08 | $53.66 | 14,409,190 | — | — |
| 2024-08-02 | $43.26 | $53.88 | 17,530,808 | — | — |
| 2024-08-01 | $45.75 | $56.99 | 35,572,692 | — | — |
| 2024-07-31 | $50.68 | $63.13 | 17,911,965 | — | — |
| 2024-07-30 | $47.76 | $59.49 | 12,242,381 | — | — |
| 2024-07-29 | $50.21 | $62.55 | 8,406,474 | — | — |
| 2024-07-26 | $51.59 | $64.27 | 5,917,911 | — | — |
| 2024-07-25 | $50.26 | $62.60 | 17,994,123 | — | — |
| 2024-07-24 | $54.43 | $67.80 | 8,449,869 | — | — |
| 2024-07-23 | $55.15 | $68.69 | 3,690,244 | — | — |
| 2024-07-22 | $55.22 | $68.79 | 7,172,115 | — | — |
| 2024-07-19 | $52.77 | $65.74 | 5,709,936 | — | — |
| 2024-07-18 | $53.09 | $66.13 | 11,545,689 | — | — |
| 2024-07-17 | $54.26 | $67.59 | 14,155,968 | — | — |
| 2024-07-16 | $58.25 | $72.55 | 5,632,011 | — | — |
| 2024-07-15 | $59.58 | $74.21 | 7,151,344 | — | — |
| 2024-07-12 | $59.54 | $74.16 | 6,024,810 | — | — |
| 2024-07-11 | $58.84 | $73.29 | 5,464,784 | — | — |
| 2024-07-10 | $60.65 | $75.55 | 5,859,038 | — | — |
| 2024-07-09 | $59.28 | $73.84 | 4,124,320 | — | — |
| 2024-07-08 | $59.33 | $73.91 | 4,901,450 | — | — |
| 2024-07-05 | $58.33 | $72.66 | 3,061,290 | — | — |
| 2024-07-03 | $58.80 | $73.24 | 2,591,757 | — | — |
| 2024-07-02 | $58.99 | $73.49 | 3,574,085 | — | — |
| 2024-07-01 | $57.73 | $71.91 | 4,769,415 | — | — |
| 2024-06-28 | $57.27 | $71.34 | 11,355,044 | — | — |
| 2024-06-27 | $57.91 | $72.14 | 5,748,303 | — | — |
| 2024-06-26 | $57.04 | $71.06 | 4,846,678 | — | — |
| 2024-06-25 | $58.10 | $72.37 | 3,725,568 | — | — |
| 2024-06-24 | $56.99 | $70.99 | 6,777,200 | — | — |
| 2024-06-21 | $57.27 | $71.34 | 8,997,988 | — | — |
| 2024-06-20 | $57.66 | $71.83 | 7,808,478 | — | — |
| 2024-06-18 | $60.64 | $75.54 | 7,228,343 | — | — |
| 2024-06-17 | $60.36 | $75.19 | 6,181,718 | — | — |
| 2024-06-14 | $59.05 | $73.55 | 4,170,625 | — | — |
| 2024-06-13 | $60.15 | $74.93 | 8,985,155 | — | — |
| 2024-06-12 | $59.86 | $74.56 | 7,434,731 | — | — |
| 2024-06-11 | $57.84 | $72.05 | 5,197,273 | — | — |
| 2024-06-10 | $58.28 | $72.59 | 8,044,105 | — | — |
| 2024-06-07 | $56.67 | $70.60 | 7,462,117 | — | — |
| 2024-06-06 | $56.88 | $70.85 | 5,129,933 | — | — |
| 2024-06-05 | $58.13 | $72.40 | 7,278,220 | — | — |
| 2024-06-04 | $55.89 | $69.62 | 5,059,284 | — | — |
| 2024-06-03 | $56.67 | $70.60 | 5,505,929 | — | — |
| 2024-05-31 | $56.91 | $70.89 | 10,188,158 | — | — |
| 2024-05-30 | $57.07 | $71.09 | 8,315,055 | — | — |
| 2024-05-29 | $58.53 | $72.90 | 9,954,914 | — | — |
| 2024-05-28 | $57.55 | $71.69 | 6,322,749 | — | — |
| 2024-05-24 | $56.55 | $70.44 | 3,629,783 | — | — |
| 2024-05-23 | $56.05 | $69.82 | 7,134,939 | — | — |
| 2024-05-22 | $55.59 | $69.24 | 4,560,249 | — | — |
| 2024-05-21 | $55.94 | $69.68 | 6,326,586 | — | — |
| 2024-05-20 | $55.22 | $68.78 | 7,413,034 | — | — |
| 2024-05-17 | $54.50 | $67.88 | 8,196,250 | — | — |
| 2024-05-16 | $56.01 | $69.77 | 6,574,252 | — | — |
| 2024-05-15 | $57.21 | $71.26 | 10,549,999 | — | — |
| 2024-05-14 | $55.59 | $69.24 | 9,372,000 | — | — |
| 2024-05-13 | $53.64 | $66.82 | 5,064,973 | — | — |
| 2024-05-10 | $54.12 | $67.41 | 4,896,555 | — | — |
| 2024-05-09 | $54.49 | $67.87 | 6,042,406 | — | — |
| 2024-05-08 | $54.45 | $67.83 | 5,599,068 | — | — |
| 2024-05-07 | $54.04 | $67.31 | 5,202,962 | — | — |
| 2024-05-06 | $54.88 | $68.36 | 8,665,782 | — | — |
| 2024-05-03 | $53.63 | $66.80 | 7,942,763 | — | — |
| 2024-05-02 | $52.70 | $65.64 | 8,434,787 | — | — |
| 2024-05-01 | $53.30 | $66.39 | 11,433,498 | — | — |
| 2024-04-30 | $53.54 | $66.69 | 10,297,306 | — | — |
| 2024-04-29 | $52.80 | $65.78 | 11,905,148 | — | — |
| 2024-04-26 | $53.94 | $67.19 | 18,348,819 | — | — |
| 2024-04-25 | $52.49 | $65.38 | 11,395,264 | — | — |
| 2024-04-24 | $52.57 | $65.48 | 9,790,729 | — | — |
| 2024-04-23 | $52.85 | $65.83 | 10,201,124 | — | — |
| 2024-04-22 | $50.68 | $63.13 | 9,039,662 | — | — |
| 2024-04-19 | $49.92 | $62.19 | 9,300,425 | — | — |
| 2024-04-18 | $51.64 | $64.33 | 5,751,346 | — | — |
| 2024-04-17 | $53.04 | $66.07 | 8,631,781 | — | — |
| 2024-04-16 | $53.71 | $66.91 | 5,910,767 | — | — |
| 2024-04-15 | $53.24 | $66.31 | 7,445,050 | — | — |
| 2024-04-12 | $54.47 | $67.85 | 7,049,870 | — | — |
| 2024-04-11 | $55.86 | $69.58 | 7,843,406 | — | — |
| 2024-04-10 | $54.61 | $68.03 | 10,162,360 | — | — |
| 2024-04-09 | $54.91 | $68.40 | 11,014,372 | — | — |
| 2024-04-08 | $55.14 | $68.68 | 9,989,179 | — | — |
| 2024-04-05 | $55.26 | $68.84 | 10,933,007 | — | — |
| 2024-04-04 | $53.32 | $66.42 | 12,830,851 | — | — |
| 2024-04-03 | $54.13 | $67.43 | 14,459,199 | — | — |
| 2024-04-02 | $52.03 | $64.81 | 8,794,113 | — | — |
| 2024-04-01 | $53.55 | $66.71 | 16,538,426 | — | — |
| 2024-03-28 | $51.58 | $64.25 | 10,498,799 | — | — |
| 2024-03-27 | $51.13 | $63.69 | 8,312,674 | — | — |
| 2024-03-26 | $51.51 | $64.17 | 15,120,435 | — | — |
| 2024-03-25 | $49.12 | $61.18 | 8,280,657 | — | — |
| 2024-03-22 | $48.33 | $60.20 | 7,196,326 | — | — |
| 2024-03-21 | $48.18 | $60.01 | 15,355,003 | — | — |
| 2024-03-20 | $45.90 | $57.17 | 5,604,493 | — | — |
| 2024-03-19 | $45.21 | $56.31 | 5,728,855 | — | — |
| 2024-03-18 | $44.83 | $55.84 | 5,113,263 | — | — |
| 2024-03-15 | $45.19 | $56.29 | 7,619,157 | — | — |
| 2024-03-14 | $45.96 | $57.25 | 4,570,436 | — | — |
| 2024-03-13 | $47.23 | $58.83 | 4,572,156 | — | — |
| 2024-03-12 | $47.60 | $59.29 | 7,548,377 | — | — |
| 2024-03-11 | $46.90 | $58.42 | 9,612,124 | — | — |
| 2024-03-08 | $47.62 | $59.32 | 8,636,015 | — | — |
| 2024-03-07 | $48.59 | $60.52 | 9,030,137 | — | — |
| 2024-03-06 | $48.90 | $60.92 | 12,297,550 | — | — |
| 2024-03-05 | $47.99 | $59.78 | 9,441,193 | — | — |
| 2024-03-04 | $48.62 | $60.56 | 8,242,952 | — | — |
| 2024-03-01 | $48.60 | $60.54 | 22,594,591 | — | — |
| 2024-02-29 | $44.95 | $55.99 | 10,187,497 | — | — |
| 2024-02-28 | $43.43 | $54.10 | 5,469,150 | — | — |
| 2024-02-27 | $43.45 | $54.12 | 8,340,589 | — | — |
| 2024-02-26 | $43.14 | $53.74 | 8,156,295 | — | — |
| 2024-02-23 | $42.37 | $52.78 | 4,185,443 | — | — |
| 2024-02-22 | $42.10 | $52.44 | 6,748,888 | — | — |
| 2024-02-21 | $40.36 | $50.27 | 5,616,267 | — | — |
| 2024-02-20 | $40.91 | $50.96 | 6,802,072 | — | — |
| 2024-02-16 | $40.82 | $50.84 | 7,983,776 | — | — |
| 2024-02-15 | $42.34 | $52.74 | 5,802,281 | — | — |
| 2024-02-14 | $42.39 | $52.80 | 5,244,637 | — | — |
| 2024-02-13 | $41.83 | $52.10 | 8,694,888 | — | — |
| 2024-02-12 | $43.33 | $53.97 | 5,900,448 | — | — |
| 2024-02-09 | $42.95 | $53.50 | 8,623,711 | — | — |
| 2024-02-08 | $43.17 | $53.78 | 9,880,693 | — | — |
| 2024-02-07 | $43.79 | $54.55 | 6,544,749 | — | — |
| 2024-02-06 | $44.18 | $55.03 | 6,862,666 | — | — |
| 2024-02-05 | $44.20 | $55.05 | 6,400,939 | — | — |
| 2024-02-02 | $43.96 | $54.76 | 7,315,396 | — | — |
| 2024-02-01 | $43.39 | $54.04 | 9,621,914 | — | — |
| 2024-01-31 | $43.27 | $53.90 | 7,670,754 | — | — |
| 2024-01-30 | $43.93 | $54.72 | 12,855,723 | — | — |
| 2024-01-29 | $45.16 | $56.26 | 12,410,137 | — | — |
| 2024-01-26 | $44.01 | $54.83 | 25,991,393 | — | — |
| 2024-01-25 | $45.60 | $56.80 | 31,551,830 | — | — |
| 2024-01-24 | $43.86 | $54.64 | 12,864,587 | — | — |
| 2024-01-23 | $43.64 | $54.35 | 14,448,351 | — | — |
| 2024-01-22 | $43.08 | $53.67 | 21,794,308 | — | — |
| 2024-01-19 | $41.40 | $51.57 | 6,346,960 | — | — |
| 2024-01-18 | $40.48 | $50.42 | 7,468,070 | — | — |
| 2024-01-17 | $39.55 | $49.26 | 7,151,212 | — | — |
| 2024-01-16 | $39.48 | $49.18 | 10,667,084 | — | — |
| 2024-01-12 | $37.80 | $47.09 | 3,729,934 | — | — |
| 2024-01-11 | $38.25 | $47.64 | 4,105,137 | — | — |
| 2024-01-10 | $38.18 | $47.56 | 5,691,414 | — | — |
| 2024-01-09 | $37.36 | $46.54 | 6,349,077 | — | — |
| 2024-01-08 | $37.94 | $47.26 | 4,485,235 | — | — |
| 2024-01-05 | $37.83 | $47.12 | 6,305,286 | — | — |
| 2024-01-04 | $37.81 | $47.10 | 6,140,043 | — | — |
| 2024-01-03 | $38.05 | $47.40 | 7,829,514 | — | — |
| 2024-01-02 | $38.44 | $47.89 | 9,513,164 | — | — |