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
- 1980-03-17 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 | $36.32 | $144.01 | 857,300 | — | — |
| 2024-12-30 | $36.22 | $143.61 | 885,400 | — | — |
| 2024-12-27 | $36.46 | $144.56 | 663,400 | — | — |
| 2024-12-26 | $36.61 | $145.16 | 755,100 | — | — |
| 2024-12-24 | $36.40 | $144.32 | 456,800 | — | — |
| 2024-12-23 | $36.25 | $143.73 | 1,134,900 | — | — |
| 2024-12-20 | $36.36 | $144.16 | 5,381,200 | — | — |
| 2024-12-19 | $36.18 | $143.45 | 1,630,100 | — | — |
| 2024-12-18 | $36.24 | $143.69 | 1,896,500 | — | — |
| 2024-12-17 | $37.99 | $150.63 | 1,494,300 | — | — |
| 2024-12-16 | $38.35 | $152.06 | 1,586,200 | — | — |
| 2024-12-13 | $38.69 | $153.40 | 868,300 | — | — |
| 2024-12-12 | $39.08 | $154.95 | 1,440,200 | — | — |
| 2024-12-11 | $38.62 | $153.13 | 1,293,900 | — | — |
| 2024-12-10 | $39.08 | $154.95 | 996,300 | — | — |
| 2024-12-09 | $38.83 | $153.96 | 944,000 | — | — |
| 2024-12-06 | $38.94 | $154.39 | 1,129,900 | — | — |
| 2024-12-05 | $39.32 | $155.90 | 894,200 | — | — |
| 2024-12-04 | $39.17 | $155.31 | 1,171,500 | — | — |
| 2024-12-03 | $39.67 | $157.29 | 1,062,300 | — | — |
| 2024-12-02 | $40.19 | $159.35 | 1,742,500 | — | — |
| 2024-11-29 | $40.03 | $158.72 | 638,500 | — | — |
| 2024-11-27 | $40.28 | $159.71 | 1,193,700 | — | — |
| 2024-11-26 | $40.04 | $158.76 | 1,099,500 | — | — |
| 2024-11-25 | $40.11 | $159.03 | 4,679,300 | — | — |
| 2024-11-22 | $39.53 | $156.73 | 1,261,000 | — | — |
| 2024-11-21 | $39.36 | $156.06 | 1,026,100 | — | — |
| 2024-11-20 | $38.94 | $154.39 | 768,700 | — | — |
| 2024-11-19 | $38.95 | $154.43 | 1,015,700 | — | — |
| 2024-11-18 | $38.81 | $153.88 | 1,156,900 | — | — |
| 2024-11-15 | $38.60 | $153.05 | 965,700 | — | — |
| 2024-11-14 | $38.26 | $151.70 | 1,065,400 | — | — |
| 2024-11-13 | $38.53 | $152.77 | 1,299,200 | — | — |
| 2024-11-12 | $39.05 | $154.83 | 1,011,300 | — | — |
| 2024-11-11 | $39.78 | $156.43 | 1,424,600 | — | — |
| 2024-11-08 | $39.67 | $156.00 | 1,923,200 | — | — |
| 2024-11-07 | $39.10 | $153.76 | 2,010,100 | — | — |
| 2024-11-06 | $40.35 | $158.67 | 2,532,000 | — | — |
| 2024-11-05 | $40.12 | $157.77 | 1,710,300 | — | — |
| 2024-11-04 | $38.63 | $151.91 | 1,823,600 | — | — |
| 2024-11-01 | $38.24 | $150.38 | 1,792,400 | — | — |
| 2024-10-31 | $38.60 | $151.79 | 1,574,900 | — | — |
| 2024-10-30 | $38.74 | $152.34 | 2,073,700 | — | — |
| 2024-10-29 | $38.50 | $151.40 | 1,195,200 | — | — |
| 2024-10-28 | $39.16 | $153.99 | 1,082,400 | — | — |
| 2024-10-25 | $38.84 | $152.74 | 1,143,500 | — | — |
| 2024-10-24 | $39.43 | $155.06 | 1,214,100 | — | — |
| 2024-10-23 | $40.29 | $158.44 | 1,540,500 | — | — |
| 2024-10-22 | $40.49 | $159.22 | 774,000 | — | — |
| 2024-10-21 | $40.38 | $158.79 | 713,600 | — | — |
| 2024-10-18 | $40.55 | $159.46 | 1,412,800 | — | — |
| 2024-10-17 | $40.08 | $157.61 | 787,800 | — | — |
| 2024-10-16 | $40.48 | $159.19 | 1,305,500 | — | — |
| 2024-10-15 | $40.37 | $158.75 | 1,285,400 | — | — |
| 2024-10-14 | $39.90 | $156.90 | 1,278,000 | — | — |
| 2024-10-11 | $39.16 | $153.99 | 1,231,000 | — | — |
| 2024-10-10 | $38.45 | $151.20 | 1,369,400 | — | — |
| 2024-10-09 | $38.60 | $151.79 | 1,321,800 | — | — |
| 2024-10-08 | $38.30 | $150.61 | 1,218,500 | — | — |
| 2024-10-07 | $38.23 | $150.34 | 1,475,200 | — | — |
| 2024-10-04 | $38.25 | $150.42 | 2,242,300 | — | — |
| 2024-10-03 | $38.68 | $152.11 | 1,434,700 | — | — |
| 2024-10-02 | $38.72 | $152.26 | 1,761,400 | — | — |
| 2024-10-01 | $38.33 | $150.73 | 1,324,000 | — | — |
| 2024-09-30 | $38.57 | $151.67 | 1,145,200 | — | — |
| 2024-09-27 | $38.40 | $151.01 | 848,400 | — | — |
| 2024-09-26 | $38.11 | $149.87 | 1,265,500 | — | — |
| 2024-09-25 | $38.07 | $149.71 | 1,514,400 | — | — |
| 2024-09-24 | $37.98 | $149.35 | 1,437,500 | — | — |
| 2024-09-23 | $38.29 | $150.57 | 2,265,700 | — | — |
| 2024-09-20 | $38.00 | $149.43 | 4,843,400 | — | — |
| 2024-09-19 | $38.32 | $150.69 | 2,285,500 | — | — |
| 2024-09-18 | $38.74 | $152.34 | 1,124,500 | — | — |
| 2024-09-17 | $39.26 | $154.39 | 842,900 | — | — |
| 2024-09-16 | $39.47 | $155.21 | 1,538,500 | — | — |
| 2024-09-13 | $39.33 | $154.66 | 1,004,200 | — | — |
| 2024-09-12 | $38.46 | $151.24 | 1,263,600 | — | — |
| 2024-09-11 | $39.02 | $153.44 | 1,590,300 | — | — |
| 2024-09-10 | $39.73 | $156.24 | 1,316,900 | — | — |
| 2024-09-09 | $38.96 | $153.21 | 1,474,600 | — | — |
| 2024-09-06 | $38.86 | $152.81 | 1,380,500 | — | — |
| 2024-09-05 | $39.23 | $154.27 | 1,030,800 | — | — |
| 2024-09-04 | $39.33 | $154.66 | 1,445,100 | — | — |
| 2024-09-03 | $39.11 | $153.80 | 1,463,900 | — | — |
| 2024-08-30 | $38.99 | $153.33 | 1,873,200 | — | — |
| 2024-08-29 | $38.58 | $151.71 | 1,500,800 | — | — |
| 2024-08-28 | $39.00 | $153.37 | 1,295,200 | — | — |
| 2024-08-27 | $38.94 | $153.13 | 724,500 | — | — |
| 2024-08-26 | $39.28 | $154.47 | 912,300 | — | — |
| 2024-08-23 | $39.24 | $154.31 | 1,277,100 | — | — |
| 2024-08-22 | $39.04 | $153.52 | 964,500 | — | — |
| 2024-08-21 | $39.25 | $154.35 | 626,900 | — | — |
| 2024-08-20 | $39.53 | $155.45 | 831,400 | — | — |
| 2024-08-19 | $39.72 | $156.20 | 784,900 | — | — |
| 2024-08-16 | $39.69 | $156.08 | 958,500 | — | — |
| 2024-08-15 | $39.65 | $155.92 | 893,400 | — | — |
| 2024-08-14 | $39.47 | $155.21 | 1,857,900 | — | — |
| 2024-08-13 | $39.46 | $155.17 | 1,672,800 | — | — |
| 2024-08-12 | $39.11 | $153.80 | 954,800 | — | — |
| 2024-08-09 | $39.51 | $154.09 | 1,236,900 | — | — |
| 2024-08-08 | $39.98 | $155.92 | 1,636,900 | — | — |
| 2024-08-07 | $39.78 | $155.14 | 1,240,200 | — | — |
| 2024-08-06 | $39.45 | $153.85 | 1,372,100 | — | — |
| 2024-08-05 | $40.56 | $158.18 | 2,212,000 | — | — |
| 2024-08-02 | $41.49 | $161.81 | 2,037,300 | — | — |
| 2024-08-01 | $41.10 | $160.29 | 1,295,200 | — | — |
| 2024-07-31 | $40.65 | $158.53 | 2,726,800 | — | — |
| 2024-07-30 | $40.69 | $158.69 | 1,074,900 | — | — |
| 2024-07-29 | $40.44 | $157.72 | 1,185,400 | — | — |
| 2024-07-26 | $40.71 | $158.77 | 884,400 | — | — |
| 2024-07-25 | $40.64 | $158.50 | 1,204,200 | — | — |
| 2024-07-24 | $41.07 | $160.17 | 1,020,600 | — | — |
| 2024-07-23 | $40.54 | $158.11 | 900,000 | — | — |
| 2024-07-22 | $40.65 | $158.53 | 1,362,000 | — | — |
| 2024-07-19 | $40.72 | $158.81 | 961,100 | — | — |
| 2024-07-18 | $40.91 | $159.55 | 1,874,400 | — | — |
| 2024-07-17 | $41.32 | $161.15 | 1,965,800 | — | — |
| 2024-07-16 | $40.32 | $157.25 | 1,527,300 | — | — |
| 2024-07-15 | $39.53 | $154.17 | 1,064,600 | — | — |
| 2024-07-12 | $40.43 | $157.68 | 1,601,700 | — | — |
| 2024-07-11 | $40.00 | $156.00 | 2,807,800 | — | — |
| 2024-07-10 | $37.81 | $147.46 | 648,200 | — | — |
| 2024-07-09 | $37.20 | $145.08 | 895,400 | — | — |
| 2024-07-08 | $37.18 | $145.00 | 792,000 | — | — |
| 2024-07-05 | $37.49 | $146.21 | 2,552,300 | — | — |
| 2024-07-03 | $36.74 | $143.29 | 539,500 | — | — |
| 2024-07-02 | $37.07 | $144.57 | 971,800 | — | — |
| 2024-07-01 | $37.09 | $144.65 | 1,199,100 | — | — |
| 2024-06-28 | $37.33 | $145.59 | 1,697,000 | — | — |
| 2024-06-27 | $37.39 | $145.82 | 744,800 | — | — |
| 2024-06-26 | $37.35 | $145.66 | 901,800 | — | — |
| 2024-06-25 | $37.36 | $145.70 | 1,368,400 | — | — |
| 2024-06-24 | $37.94 | $147.97 | 1,058,200 | — | — |
| 2024-06-21 | $37.23 | $145.20 | 2,304,800 | — | — |
| 2024-06-20 | $37.01 | $144.34 | 1,387,000 | — | — |
| 2024-06-18 | $36.98 | $144.22 | 972,800 | — | — |
| 2024-06-17 | $37.07 | $144.57 | 1,434,500 | — | — |
| 2024-06-14 | $37.13 | $144.81 | 780,100 | — | — |
| 2024-06-13 | $36.95 | $144.10 | 1,172,200 | — | — |
| 2024-06-12 | $36.96 | $144.14 | 894,800 | — | — |
| 2024-06-11 | $37.00 | $144.30 | 1,649,200 | — | — |
| 2024-06-10 | $36.95 | $144.10 | 1,269,200 | — | — |
| 2024-06-07 | $36.97 | $144.18 | 1,061,000 | — | — |
| 2024-06-06 | $37.69 | $146.99 | 1,167,700 | — | — |
| 2024-06-05 | $37.88 | $147.73 | 1,062,500 | — | — |
| 2024-06-04 | $38.01 | $148.24 | 926,600 | — | — |
| 2024-06-03 | $37.80 | $147.42 | 1,102,000 | — | — |
| 2024-05-31 | $37.73 | $147.15 | 2,550,300 | — | — |
| 2024-05-30 | $36.57 | $142.62 | 1,115,600 | — | — |
| 2024-05-29 | $35.96 | $140.24 | 904,400 | — | — |
| 2024-05-28 | $36.53 | $142.47 | 1,406,200 | — | — |
| 2024-05-24 | $37.23 | $145.20 | 929,800 | — | — |
| 2024-05-23 | $37.11 | $144.73 | 1,386,900 | — | — |
| 2024-05-22 | $38.53 | $150.27 | 823,300 | — | — |
| 2024-05-21 | $39.36 | $153.50 | 1,522,000 | — | — |
| 2024-05-20 | $39.29 | $153.23 | 922,600 | — | — |
| 2024-05-17 | $39.67 | $154.71 | 1,046,500 | — | — |
| 2024-05-16 | $39.41 | $153.70 | 1,219,700 | — | — |
| 2024-05-15 | $39.40 | $153.66 | 1,136,400 | — | — |
| 2024-05-14 | $39.22 | $152.96 | 974,800 | — | — |
| 2024-05-13 | $39.18 | $152.80 | 1,132,300 | — | — |
| 2024-05-10 | $39.24 | $153.04 | 1,377,600 | — | — |
| 2024-05-09 | $38.78 | $151.24 | 1,696,700 | — | — |
| 2024-05-08 | $38.69 | $149.69 | 1,036,100 | — | — |
| 2024-05-07 | $38.67 | $149.62 | 1,946,500 | — | — |
| 2024-05-06 | $38.30 | $148.18 | 1,123,000 | — | — |
| 2024-05-03 | $37.78 | $146.17 | 1,473,700 | — | — |
| 2024-05-02 | $37.68 | $145.79 | 1,535,900 | — | — |
| 2024-05-01 | $37.21 | $143.97 | 1,341,600 | — | — |
| 2024-04-30 | $36.58 | $141.53 | 1,865,200 | — | — |
| 2024-04-29 | $36.47 | $141.10 | 1,332,900 | — | — |
| 2024-04-26 | $36.09 | $139.63 | 1,273,300 | — | — |
| 2024-04-25 | $36.57 | $141.49 | 1,127,900 | — | — |
| 2024-04-24 | $36.54 | $141.38 | 3,498,100 | — | — |
| 2024-04-23 | $36.26 | $140.29 | 2,626,600 | — | — |
| 2024-04-22 | $35.90 | $138.90 | 1,903,100 | — | — |
| 2024-04-19 | $35.44 | $137.12 | 3,281,100 | — | — |
| 2024-04-18 | $35.16 | $136.04 | 1,261,400 | — | — |
| 2024-04-17 | $34.51 | $133.52 | 1,603,800 | — | — |
| 2024-04-16 | $33.88 | $131.08 | 1,526,800 | — | — |
| 2024-04-15 | $34.56 | $133.71 | 1,500,000 | — | — |
| 2024-04-12 | $34.36 | $132.94 | 1,470,700 | — | — |
| 2024-04-11 | $34.89 | $134.99 | 2,182,000 | — | — |
| 2024-04-10 | $35.03 | $135.53 | 2,053,600 | — | — |
| 2024-04-09 | $36.71 | $142.03 | 1,417,900 | — | — |
| 2024-04-08 | $36.28 | $140.37 | 1,632,600 | — | — |
| 2024-04-05 | $35.83 | $138.63 | 1,552,400 | — | — |
| 2024-04-04 | $36.50 | $141.22 | 1,027,000 | — | — |
| 2024-04-03 | $36.03 | $139.40 | 989,500 | — | — |
| 2024-04-02 | $36.33 | $140.56 | 1,263,700 | — | — |
| 2024-04-01 | $36.77 | $142.26 | 820,600 | — | — |
| 2024-03-28 | $37.05 | $143.35 | 1,283,900 | — | — |
| 2024-03-27 | $36.80 | $142.38 | 1,360,300 | — | — |
| 2024-03-26 | $35.59 | $137.70 | 1,355,600 | — | — |
| 2024-03-25 | $36.35 | $140.64 | 1,422,200 | — | — |
| 2024-03-22 | $36.63 | $141.72 | 1,254,800 | — | — |
| 2024-03-21 | $36.54 | $141.38 | 1,693,400 | — | — |
| 2024-03-20 | $36.46 | $141.07 | 1,581,300 | — | — |
| 2024-03-19 | $36.00 | $139.29 | 1,645,000 | — | — |
| 2024-03-18 | $35.76 | $138.36 | 1,699,800 | — | — |
| 2024-03-15 | $36.00 | $139.29 | 5,914,900 | — | — |
| 2024-03-14 | $35.99 | $139.25 | 2,048,500 | — | — |
| 2024-03-13 | $36.47 | $141.10 | 2,204,900 | — | — |
| 2024-03-12 | $35.82 | $138.59 | 3,034,000 | — | — |
| 2024-03-11 | $36.00 | $139.29 | 1,399,800 | — | — |
| 2024-03-08 | $35.45 | $137.16 | 1,725,500 | — | — |
| 2024-03-07 | $35.15 | $136.00 | 1,214,400 | — | — |
| 2024-03-06 | $34.93 | $135.15 | 1,599,000 | — | — |
| 2024-03-05 | $34.55 | $133.68 | 1,508,200 | — | — |
| 2024-03-04 | $35.46 | $137.20 | 1,179,600 | — | — |
| 2024-03-01 | $34.86 | $134.87 | 1,184,200 | — | — |
| 2024-02-29 | $34.78 | $134.57 | 3,338,700 | — | — |
| 2024-02-28 | $34.81 | $134.68 | 1,389,000 | — | — |
| 2024-02-27 | $34.79 | $134.60 | 1,268,600 | — | — |
| 2024-02-26 | $34.18 | $132.24 | 2,244,000 | — | — |
| 2024-02-23 | $35.13 | $135.92 | 1,622,800 | — | — |
| 2024-02-22 | $36.11 | $139.71 | 1,556,400 | — | — |
| 2024-02-21 | $36.36 | $140.68 | 1,253,900 | — | — |
| 2024-02-20 | $36.16 | $139.90 | 1,619,200 | — | — |
| 2024-02-16 | $36.19 | $140.02 | 1,243,100 | — | — |
| 2024-02-15 | $36.20 | $140.06 | 1,991,600 | — | — |
| 2024-02-14 | $35.43 | $137.08 | 1,528,400 | — | — |
| 2024-02-13 | $34.97 | $135.30 | 2,135,800 | — | — |
| 2024-02-12 | $35.90 | $138.90 | 1,842,100 | — | — |
| 2024-02-09 | $35.30 | $136.58 | 1,611,200 | — | — |
| 2024-02-08 | $35.43 | $137.08 | 1,132,200 | — | — |
| 2024-02-07 | $35.60 | $136.55 | 1,257,100 | — | — |
| 2024-02-06 | $35.55 | $136.36 | 1,672,400 | — | — |
| 2024-02-05 | $35.40 | $135.78 | 1,751,900 | — | — |
| 2024-02-02 | $36.17 | $138.74 | 1,180,400 | — | — |
| 2024-02-01 | $36.61 | $140.42 | 1,612,600 | — | — |
| 2024-01-31 | $35.86 | $137.55 | 3,262,300 | — | — |
| 2024-01-30 | $36.20 | $138.85 | 1,934,000 | — | — |
| 2024-01-29 | $36.80 | $141.15 | 2,328,000 | — | — |
| 2024-01-26 | $36.59 | $140.35 | 1,864,500 | — | — |
| 2024-01-25 | $36.37 | $139.50 | 1,753,000 | — | — |
| 2024-01-24 | $35.78 | $137.24 | 2,201,700 | — | — |
| 2024-01-23 | $37.16 | $142.53 | 1,933,600 | — | — |
| 2024-01-22 | $37.56 | $144.07 | 1,901,600 | — | — |
| 2024-01-19 | $36.83 | $141.27 | 2,780,500 | — | — |
| 2024-01-18 | $36.72 | $140.85 | 2,387,100 | — | — |
| 2024-01-17 | $37.16 | $142.53 | 2,559,900 | — | — |
| 2024-01-16 | $37.78 | $144.91 | 2,607,600 | — | — |
| 2024-01-12 | $38.37 | $147.18 | 1,940,800 | — | — |
| 2024-01-11 | $38.05 | $145.95 | 2,247,300 | — | — |
| 2024-01-10 | $38.66 | $148.29 | 1,639,700 | — | — |
| 2024-01-09 | $38.28 | $146.83 | 1,553,200 | — | — |
| 2024-01-08 | $38.08 | $146.06 | 1,574,700 | — | — |
| 2024-01-05 | $37.69 | $144.57 | 1,098,000 | — | — |
| 2024-01-04 | $37.26 | $142.92 | 2,634,400 | — | — |
| 2024-01-03 | $37.91 | $145.41 | 2,083,500 | — | — |
| 2024-01-02 | $37.82 | $145.07 | 1,529,900 | — | — |