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
- 1986-11-26 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 | $53.13 | $75.23 | 148,500 | — | — |
| 2024-12-30 | $53.22 | $75.36 | 205,800 | — | — |
| 2024-12-27 | $53.39 | $75.60 | 223,900 | — | — |
| 2024-12-26 | $54.29 | $76.87 | 147,500 | — | — |
| 2024-12-24 | $53.96 | $76.40 | 134,800 | — | — |
| 2024-12-23 | $53.70 | $76.04 | 340,900 | — | — |
| 2024-12-20 | $52.90 | $74.90 | 872,500 | — | — |
| 2024-12-19 | $52.61 | $74.49 | 411,100 | — | — |
| 2024-12-18 | $53.22 | $75.36 | 419,600 | — | — |
| 2024-12-17 | $56.45 | $79.93 | 655,900 | — | — |
| 2024-12-16 | $58.08 | $82.24 | 238,200 | — | — |
| 2024-12-13 | $58.13 | $82.31 | 211,000 | — | — |
| 2024-12-12 | $58.20 | $82.41 | 256,800 | — | — |
| 2024-12-11 | $59.09 | $83.67 | 378,000 | — | — |
| 2024-12-10 | $58.82 | $83.29 | 443,400 | — | — |
| 2024-12-09 | $59.17 | $83.78 | 200,400 | — | — |
| 2024-12-06 | $59.55 | $84.32 | 275,300 | — | — |
| 2024-12-05 | $59.30 | $83.96 | 285,800 | — | — |
| 2024-12-04 | $60.11 | $85.11 | 227,700 | — | — |
| 2024-12-03 | $59.04 | $83.60 | 299,400 | — | — |
| 2024-12-02 | $59.83 | $84.72 | 275,300 | — | — |
| 2024-11-29 | $60.02 | $84.98 | 186,600 | — | — |
| 2024-11-27 | $60.43 | $85.56 | 320,600 | — | — |
| 2024-11-26 | $60.14 | $85.15 | 280,000 | — | — |
| 2024-11-25 | $61.09 | $86.50 | 428,900 | — | — |
| 2024-11-22 | $60.48 | $85.64 | 255,600 | — | — |
| 2024-11-21 | $58.71 | $83.13 | 326,100 | — | — |
| 2024-11-20 | $57.50 | $81.42 | 186,400 | — | — |
| 2024-11-19 | $57.50 | $81.42 | 308,700 | — | — |
| 2024-11-18 | $57.91 | $82.00 | 212,200 | — | — |
| 2024-11-15 | $57.47 | $81.37 | 258,300 | — | — |
| 2024-11-14 | $57.52 | $81.44 | 323,700 | — | — |
| 2024-11-13 | $58.54 | $82.89 | 464,700 | — | — |
| 2024-11-12 | $58.46 | $82.78 | 495,800 | — | — |
| 2024-11-11 | $57.45 | $81.35 | 266,100 | — | — |
| 2024-11-08 | $55.96 | $79.24 | 285,800 | — | — |
| 2024-11-07 | $55.99 | $79.07 | 386,700 | — | — |
| 2024-11-06 | $58.68 | $82.86 | 737,800 | — | — |
| 2024-11-05 | $50.50 | $71.31 | 219,500 | — | — |
| 2024-11-04 | $49.27 | $69.58 | 207,300 | — | — |
| 2024-11-01 | $49.64 | $70.10 | 212,000 | — | — |
| 2024-10-31 | $49.17 | $69.44 | 187,400 | — | — |
| 2024-10-30 | $50.00 | $70.61 | 197,400 | — | — |
| 2024-10-29 | $49.85 | $70.40 | 203,300 | — | — |
| 2024-10-28 | $50.00 | $70.61 | 276,900 | — | — |
| 2024-10-25 | $49.10 | $69.34 | 280,900 | — | — |
| 2024-10-24 | $50.73 | $71.64 | 217,900 | — | — |
| 2024-10-23 | $50.65 | $71.53 | 134,700 | — | — |
| 2024-10-22 | $50.59 | $71.44 | 157,200 | — | — |
| 2024-10-21 | $49.97 | $70.56 | 195,800 | — | — |
| 2024-10-18 | $51.97 | $73.39 | 213,200 | — | — |
| 2024-10-17 | $52.71 | $74.43 | 195,300 | — | — |
| 2024-10-16 | $52.30 | $73.86 | 375,000 | — | — |
| 2024-10-15 | $51.34 | $72.50 | 305,600 | — | — |
| 2024-10-14 | $51.32 | $72.47 | 134,400 | — | — |
| 2024-10-11 | $50.72 | $71.62 | 426,100 | — | — |
| 2024-10-10 | $49.20 | $69.48 | 461,400 | — | — |
| 2024-10-09 | $49.12 | $69.36 | 287,900 | — | — |
| 2024-10-08 | $48.85 | $68.98 | 254,800 | — | — |
| 2024-10-07 | $49.47 | $69.86 | 230,200 | — | — |
| 2024-10-04 | $49.17 | $69.44 | 186,700 | — | — |
| 2024-10-03 | $48.57 | $68.59 | 214,200 | — | — |
| 2024-10-02 | $48.79 | $68.90 | 228,600 | — | — |
| 2024-10-01 | $49.32 | $69.65 | 257,200 | — | — |
| 2024-09-30 | $50.99 | $72.01 | 191,600 | — | — |
| 2024-09-27 | $50.10 | $70.75 | 222,600 | — | — |
| 2024-09-26 | $50.16 | $70.83 | 311,800 | — | — |
| 2024-09-25 | $49.43 | $69.80 | 266,300 | — | — |
| 2024-09-24 | $50.33 | $71.07 | 295,100 | — | — |
| 2024-09-23 | $51.68 | $72.98 | 347,900 | — | — |
| 2024-09-20 | $52.44 | $74.05 | 1,283,900 | — | — |
| 2024-09-19 | $53.48 | $75.52 | 360,800 | — | — |
| 2024-09-18 | $52.65 | $74.35 | 324,700 | — | — |
| 2024-09-17 | $52.76 | $74.50 | 250,500 | — | — |
| 2024-09-16 | $52.24 | $73.77 | 255,000 | — | — |
| 2024-09-13 | $51.97 | $73.39 | 209,200 | — | — |
| 2024-09-12 | $50.74 | $71.65 | 186,000 | — | — |
| 2024-09-11 | $50.15 | $70.82 | 241,000 | — | — |
| 2024-09-10 | $51.27 | $72.40 | 209,800 | — | — |
| 2024-09-09 | $51.08 | $72.13 | 202,800 | — | — |
| 2024-09-06 | $51.03 | $72.06 | 217,200 | — | — |
| 2024-09-05 | $52.45 | $74.07 | 151,500 | — | — |
| 2024-09-04 | $53.04 | $74.90 | 147,400 | — | — |
| 2024-09-03 | $53.47 | $75.51 | 205,200 | — | — |
| 2024-08-30 | $54.74 | $77.30 | 177,000 | — | — |
| 2024-08-29 | $54.22 | $76.57 | 222,100 | — | — |
| 2024-08-28 | $53.91 | $76.13 | 126,300 | — | — |
| 2024-08-27 | $53.19 | $75.11 | 222,200 | — | — |
| 2024-08-26 | $54.25 | $76.61 | 253,800 | — | — |
| 2024-08-23 | $55.37 | $78.19 | 308,500 | — | — |
| 2024-08-22 | $51.76 | $73.09 | 163,400 | — | — |
| 2024-08-21 | $51.49 | $72.71 | 134,300 | — | — |
| 2024-08-20 | $51.16 | $72.25 | 172,500 | — | — |
| 2024-08-19 | $52.10 | $73.57 | 177,500 | — | — |
| 2024-08-16 | $51.48 | $72.70 | 244,400 | — | — |
| 2024-08-15 | $50.57 | $71.41 | 191,200 | — | — |
| 2024-08-14 | $49.20 | $69.48 | 158,200 | — | — |
| 2024-08-13 | $49.65 | $70.11 | 167,700 | — | — |
| 2024-08-12 | $49.18 | $69.45 | 183,200 | — | — |
| 2024-08-09 | $49.99 | $70.59 | 190,400 | — | — |
| 2024-08-08 | $50.21 | $70.69 | 282,400 | — | — |
| 2024-08-07 | $49.71 | $69.99 | 246,000 | — | — |
| 2024-08-06 | $49.81 | $70.13 | 271,500 | — | — |
| 2024-08-05 | $49.95 | $70.33 | 398,500 | — | — |
| 2024-08-02 | $51.92 | $73.10 | 420,600 | — | — |
| 2024-08-01 | $54.18 | $76.28 | 344,200 | — | — |
| 2024-07-31 | $56.49 | $79.53 | 362,700 | — | — |
| 2024-07-30 | $56.67 | $79.79 | 317,400 | — | — |
| 2024-07-29 | $56.60 | $79.69 | 375,300 | — | — |
| 2024-07-26 | $56.86 | $80.05 | 520,300 | — | — |
| 2024-07-25 | $57.09 | $80.38 | 387,200 | — | — |
| 2024-07-24 | $56.13 | $79.03 | 260,100 | — | — |
| 2024-07-23 | $57.21 | $80.55 | 349,600 | — | — |
| 2024-07-22 | $56.10 | $78.98 | 175,200 | — | — |
| 2024-07-19 | $54.82 | $77.18 | 319,200 | — | — |
| 2024-07-18 | $55.01 | $77.45 | 514,100 | — | — |
| 2024-07-17 | $55.83 | $78.60 | 771,600 | — | — |
| 2024-07-16 | $54.36 | $76.53 | 576,100 | — | — |
| 2024-07-15 | $50.74 | $71.44 | 499,700 | — | — |
| 2024-07-12 | $49.45 | $69.62 | 495,100 | — | — |
| 2024-07-11 | $48.91 | $68.86 | 407,100 | — | — |
| 2024-07-10 | $46.89 | $66.02 | 204,100 | — | — |
| 2024-07-09 | $46.28 | $65.16 | 224,500 | — | — |
| 2024-07-08 | $45.65 | $64.27 | 222,000 | — | — |
| 2024-07-05 | $46.10 | $64.91 | 140,900 | — | — |
| 2024-07-03 | $46.48 | $65.44 | 94,300 | — | — |
| 2024-07-02 | $47.09 | $66.30 | 128,000 | — | — |
| 2024-07-01 | $46.40 | $65.33 | 229,300 | — | — |
| 2024-06-28 | $47.00 | $66.17 | 512,300 | — | — |
| 2024-06-27 | $46.02 | $64.79 | 141,600 | — | — |
| 2024-06-26 | $45.36 | $63.86 | 217,600 | — | — |
| 2024-06-25 | $45.04 | $63.41 | 248,700 | — | — |
| 2024-06-24 | $45.47 | $64.02 | 199,100 | — | — |
| 2024-06-21 | $44.27 | $62.33 | 978,500 | — | — |
| 2024-06-20 | $44.80 | $63.07 | 207,800 | — | — |
| 2024-06-18 | $45.10 | $63.50 | 272,400 | — | — |
| 2024-06-17 | $44.01 | $61.96 | 196,300 | — | — |
| 2024-06-14 | $43.21 | $60.84 | 172,100 | — | — |
| 2024-06-13 | $43.81 | $61.68 | 176,700 | — | — |
| 2024-06-12 | $44.54 | $62.71 | 281,100 | — | — |
| 2024-06-11 | $42.79 | $60.25 | 308,400 | — | — |
| 2024-06-10 | $42.80 | $60.26 | 281,200 | — | — |
| 2024-06-07 | $43.79 | $61.65 | 161,700 | — | — |
| 2024-06-06 | $43.77 | $61.62 | 230,200 | — | — |
| 2024-06-05 | $43.10 | $60.68 | 221,200 | — | — |
| 2024-06-04 | $43.00 | $60.54 | 221,900 | — | — |
| 2024-06-03 | $43.49 | $61.23 | 232,600 | — | — |
| 2024-05-31 | $44.06 | $62.03 | 303,600 | — | — |
| 2024-05-30 | $43.32 | $60.99 | 215,300 | — | — |
| 2024-05-29 | $42.67 | $60.08 | 236,900 | — | — |
| 2024-05-28 | $43.82 | $61.70 | 201,700 | — | — |
| 2024-05-24 | $43.97 | $61.91 | 177,100 | — | — |
| 2024-05-23 | $43.80 | $61.67 | 293,000 | — | — |
| 2024-05-22 | $44.73 | $62.98 | 186,400 | — | — |
| 2024-05-21 | $45.28 | $63.75 | 122,400 | — | — |
| 2024-05-20 | $45.57 | $64.16 | 109,500 | — | — |
| 2024-05-17 | $46.37 | $65.29 | 158,900 | — | — |
| 2024-05-16 | $46.48 | $65.44 | 194,800 | — | — |
| 2024-05-15 | $46.42 | $65.36 | 246,800 | — | — |
| 2024-05-14 | $46.66 | $65.69 | 159,200 | — | — |
| 2024-05-13 | $45.87 | $64.58 | 190,700 | — | — |
| 2024-05-10 | $46.18 | $65.02 | 152,400 | — | — |
| 2024-05-09 | $46.50 | $65.47 | 196,800 | — | — |
| 2024-05-08 | $46.26 | $64.92 | 160,500 | — | — |
| 2024-05-07 | $45.81 | $64.29 | 217,000 | — | — |
| 2024-05-06 | $46.28 | $64.95 | 274,600 | — | — |
| 2024-05-03 | $46.07 | $64.65 | 239,400 | — | — |
| 2024-05-02 | $44.87 | $62.97 | 235,400 | — | — |
| 2024-05-01 | $43.78 | $61.44 | 233,200 | — | — |
| 2024-04-30 | $42.73 | $59.97 | 241,500 | — | — |
| 2024-04-29 | $43.11 | $60.50 | 287,100 | — | — |
| 2024-04-26 | $42.85 | $60.13 | 294,300 | — | — |
| 2024-04-25 | $44.53 | $62.49 | 454,500 | — | — |
| 2024-04-24 | $45.08 | $63.26 | 232,100 | — | — |
| 2024-04-23 | $44.96 | $63.09 | 231,500 | — | — |
| 2024-04-22 | $43.90 | $61.61 | 240,500 | — | — |
| 2024-04-19 | $43.27 | $60.72 | 270,200 | — | — |
| 2024-04-18 | $41.85 | $58.73 | 226,100 | — | — |
| 2024-04-17 | $41.74 | $58.58 | 251,300 | — | — |
| 2024-04-16 | $41.88 | $58.77 | 250,600 | — | — |
| 2024-04-15 | $42.37 | $59.46 | 176,000 | — | — |
| 2024-04-12 | $42.75 | $59.99 | 208,000 | — | — |
| 2024-04-11 | $42.72 | $59.95 | 208,800 | — | — |
| 2024-04-10 | $42.29 | $59.35 | 323,100 | — | — |
| 2024-04-09 | $44.88 | $62.98 | 139,300 | — | — |
| 2024-04-08 | $44.04 | $61.80 | 113,000 | — | — |
| 2024-04-05 | $43.25 | $60.70 | 115,900 | — | — |
| 2024-04-04 | $43.16 | $60.57 | 159,600 | — | — |
| 2024-04-03 | $43.46 | $60.99 | 185,100 | — | — |
| 2024-04-02 | $43.38 | $60.88 | 264,300 | — | — |
| 2024-04-01 | $44.18 | $62.00 | 208,700 | — | — |
| 2024-03-28 | $45.14 | $63.35 | 293,000 | — | — |
| 2024-03-27 | $44.97 | $63.11 | 212,800 | — | — |
| 2024-03-26 | $43.08 | $60.46 | 223,200 | — | — |
| 2024-03-25 | $43.46 | $60.99 | 202,400 | — | — |
| 2024-03-22 | $43.53 | $61.09 | 185,700 | — | — |
| 2024-03-21 | $44.43 | $62.35 | 255,700 | — | — |
| 2024-03-20 | $43.65 | $61.26 | 232,400 | — | — |
| 2024-03-19 | $42.18 | $59.19 | 228,200 | — | — |
| 2024-03-18 | $41.86 | $58.74 | 280,700 | — | — |
| 2024-03-15 | $41.91 | $58.81 | 860,700 | — | — |
| 2024-03-14 | $41.31 | $57.97 | 265,800 | — | — |
| 2024-03-13 | $42.80 | $60.06 | 206,800 | — | — |
| 2024-03-12 | $42.93 | $60.25 | 371,300 | — | — |
| 2024-03-11 | $43.79 | $61.45 | 187,000 | — | — |
| 2024-03-08 | $43.69 | $61.31 | 240,200 | — | — |
| 2024-03-07 | $43.79 | $61.45 | 220,400 | — | — |
| 2024-03-06 | $43.56 | $61.13 | 280,900 | — | — |
| 2024-03-05 | $43.33 | $60.81 | 215,600 | — | — |
| 2024-03-04 | $41.73 | $58.56 | 307,500 | — | — |
| 2024-03-01 | $42.17 | $59.18 | 178,100 | — | — |
| 2024-02-29 | $42.39 | $59.49 | 275,500 | — | — |
| 2024-02-28 | $41.55 | $58.31 | 273,300 | — | — |
| 2024-02-27 | $41.90 | $58.80 | 180,500 | — | — |
| 2024-02-26 | $41.81 | $58.67 | 247,900 | — | — |
| 2024-02-23 | $41.98 | $58.91 | 210,300 | — | — |
| 2024-02-22 | $41.75 | $58.59 | 267,900 | — | — |
| 2024-02-21 | $42.03 | $58.98 | 271,200 | — | — |
| 2024-02-20 | $42.42 | $59.53 | 256,700 | — | — |
| 2024-02-16 | $43.44 | $60.96 | 279,500 | — | — |
| 2024-02-15 | $43.82 | $61.50 | 351,900 | — | — |
| 2024-02-14 | $41.66 | $58.46 | 676,300 | — | — |
| 2024-02-13 | $41.00 | $57.54 | 570,500 | — | — |
| 2024-02-12 | $42.70 | $59.92 | 358,100 | — | — |
| 2024-02-09 | $42.27 | $59.32 | 355,800 | — | — |
| 2024-02-08 | $41.70 | $58.52 | 232,500 | — | — |
| 2024-02-07 | $41.43 | $57.93 | 282,500 | — | — |
| 2024-02-06 | $41.98 | $58.70 | 318,300 | — | — |
| 2024-02-05 | $42.12 | $58.90 | 384,600 | — | — |
| 2024-02-02 | $43.15 | $60.34 | 281,700 | — | — |
| 2024-02-01 | $43.66 | $61.05 | 377,400 | — | — |
| 2024-01-31 | $44.51 | $62.24 | 674,400 | — | — |
| 2024-01-30 | $47.34 | $66.19 | 263,600 | — | — |
| 2024-01-29 | $47.22 | $66.03 | 309,800 | — | — |
| 2024-01-26 | $46.60 | $65.16 | 260,600 | — | — |
| 2024-01-25 | $45.95 | $64.25 | 348,500 | — | — |
| 2024-01-24 | $45.82 | $64.07 | 268,300 | — | — |
| 2024-01-23 | $45.41 | $63.50 | 295,500 | — | — |
| 2024-01-22 | $46.18 | $64.57 | 268,100 | — | — |
| 2024-01-19 | $44.85 | $62.71 | 260,700 | — | — |
| 2024-01-18 | $43.63 | $61.01 | 207,700 | — | — |
| 2024-01-17 | $43.59 | $60.95 | 240,700 | — | — |
| 2024-01-16 | $43.97 | $61.48 | 451,400 | — | — |
| 2024-01-12 | $44.56 | $62.31 | 336,100 | — | — |
| 2024-01-11 | $44.60 | $62.36 | 279,200 | — | — |
| 2024-01-10 | $44.88 | $62.75 | 152,400 | — | — |
| 2024-01-09 | $44.58 | $62.34 | 260,100 | — | — |
| 2024-01-08 | $45.12 | $63.09 | 245,000 | — | — |
| 2024-01-05 | $44.47 | $62.18 | 267,600 | — | — |
| 2024-01-04 | $43.87 | $61.34 | 222,500 | — | — |
| 2024-01-03 | $43.94 | $61.44 | 266,300 | — | — |
| 2024-01-02 | $45.57 | $63.72 | 235,500 | — | — |