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 | $28.15 | $411.44 | 3,125,200 | — | — |
| 2024-12-30 | $27.89 | $407.64 | 2,914,700 | — | — |
| 2024-12-27 | $27.99 | $409.10 | 2,320,500 | — | — |
| 2024-12-26 | $28.17 | $411.73 | 1,736,500 | — | — |
| 2024-12-24 | $28.26 | $413.05 | 1,780,100 | — | — |
| 2024-12-23 | $28.08 | $410.42 | 3,546,700 | — | — |
| 2024-12-20 | $27.50 | $401.94 | 11,435,500 | — | — |
| 2024-12-19 | $27.21 | $397.70 | 4,919,000 | — | — |
| 2024-12-18 | $27.96 | $408.66 | 3,942,000 | — | — |
| 2024-12-17 | $29.38 | $429.42 | 3,853,000 | — | — |
| 2024-12-16 | $29.65 | $433.36 | 3,076,700 | — | — |
| 2024-12-13 | $30.06 | $439.36 | 3,176,000 | — | — |
| 2024-12-12 | $30.40 | $444.33 | 2,848,500 | — | — |
| 2024-12-11 | $30.89 | $451.49 | 5,665,200 | — | — |
| 2024-12-10 | $30.92 | $451.93 | 3,349,400 | — | — |
| 2024-12-09 | $31.74 | $463.91 | 3,266,500 | — | — |
| 2024-12-06 | $31.29 | $457.33 | 3,395,100 | — | — |
| 2024-12-05 | $30.96 | $452.51 | 2,066,900 | — | — |
| 2024-12-04 | $31.24 | $456.60 | 3,308,000 | — | — |
| 2024-12-03 | $31.72 | $463.62 | 2,492,800 | — | — |
| 2024-12-02 | $31.97 | $467.27 | 3,190,100 | — | — |
| 2024-11-29 | $32.26 | $471.51 | 2,107,900 | — | — |
| 2024-11-27 | $32.35 | $469.90 | 2,785,100 | — | — |
| 2024-11-26 | $31.91 | $463.51 | 2,365,400 | — | — |
| 2024-11-25 | $32.23 | $468.16 | 7,706,000 | — | — |
| 2024-11-22 | $31.24 | $453.78 | 2,514,100 | — | — |
| 2024-11-21 | $30.60 | $444.48 | 2,763,400 | — | — |
| 2024-11-20 | $30.67 | $445.50 | 3,593,400 | — | — |
| 2024-11-19 | $30.68 | $445.65 | 1,639,000 | — | — |
| 2024-11-18 | $31.02 | $450.58 | 1,918,400 | — | — |
| 2024-11-15 | $30.93 | $449.28 | 2,916,600 | — | — |
| 2024-11-14 | $30.86 | $448.26 | 2,965,000 | — | — |
| 2024-11-13 | $30.89 | $448.70 | 2,429,700 | — | — |
| 2024-11-12 | $30.68 | $445.65 | 2,898,700 | — | — |
| 2024-11-11 | $31.35 | $455.38 | 2,581,500 | — | — |
| 2024-11-08 | $31.89 | $463.22 | 2,669,600 | — | — |
| 2024-11-07 | $31.74 | $461.04 | 3,639,600 | — | — |
| 2024-11-06 | $31.42 | $456.39 | 5,312,500 | — | — |
| 2024-11-05 | $31.87 | $462.93 | 2,459,600 | — | — |
| 2024-11-04 | $31.71 | $460.61 | 2,496,500 | — | — |
| 2024-11-01 | $31.18 | $452.91 | 3,007,000 | — | — |
| 2024-10-31 | $31.16 | $452.62 | 3,988,100 | — | — |
| 2024-10-30 | $31.72 | $460.75 | 4,218,100 | — | — |
| 2024-10-29 | $30.88 | $448.55 | 7,199,300 | — | — |
| 2024-10-28 | $31.95 | $464.09 | 2,884,100 | — | — |
| 2024-10-25 | $31.80 | $461.91 | 4,276,900 | — | — |
| 2024-10-24 | $32.13 | $466.71 | 3,803,500 | — | — |
| 2024-10-23 | $31.85 | $462.64 | 3,412,300 | — | — |
| 2024-10-22 | $31.65 | $459.74 | 4,820,800 | — | — |
| 2024-10-21 | $32.29 | $469.03 | 2,221,800 | — | — |
| 2024-10-18 | $33.06 | $480.22 | 2,538,600 | — | — |
| 2024-10-17 | $32.80 | $476.44 | 2,378,000 | — | — |
| 2024-10-16 | $33.45 | $485.88 | 2,331,000 | — | — |
| 2024-10-15 | $33.05 | $480.07 | 4,210,000 | — | — |
| 2024-10-14 | $32.59 | $473.39 | 4,762,100 | — | — |
| 2024-10-11 | $33.03 | $479.78 | 2,270,100 | — | — |
| 2024-10-10 | $32.63 | $473.97 | 2,597,400 | — | — |
| 2024-10-09 | $33.06 | $480.22 | 5,245,200 | — | — |
| 2024-10-08 | $33.11 | $480.94 | 2,675,100 | — | — |
| 2024-10-07 | $32.85 | $477.17 | 2,913,200 | — | — |
| 2024-10-04 | $32.88 | $477.60 | 3,276,900 | — | — |
| 2024-10-03 | $32.93 | $478.33 | 3,995,800 | — | — |
| 2024-10-02 | $33.62 | $488.35 | 3,259,300 | — | — |
| 2024-10-01 | $33.70 | $489.51 | 3,394,100 | — | — |
| 2024-09-30 | $33.86 | $491.84 | 4,767,700 | — | — |
| 2024-09-27 | $33.75 | $490.24 | 4,729,500 | — | — |
| 2024-09-26 | $33.16 | $481.67 | 4,791,200 | — | — |
| 2024-09-25 | $32.97 | $478.91 | 5,299,100 | — | — |
| 2024-09-24 | $33.78 | $490.67 | 3,528,100 | — | — |
| 2024-09-23 | $33.55 | $487.33 | 3,323,700 | — | — |
| 2024-09-20 | $33.24 | $482.83 | 7,981,300 | — | — |
| 2024-09-19 | $33.59 | $487.91 | 7,283,500 | — | — |
| 2024-09-18 | $33.10 | $480.80 | 4,266,900 | — | — |
| 2024-09-17 | $33.25 | $482.98 | 4,597,300 | — | — |
| 2024-09-16 | $32.51 | $472.23 | 2,615,000 | — | — |
| 2024-09-13 | $32.45 | $471.36 | 4,077,800 | — | — |
| 2024-09-12 | $31.41 | $456.25 | 5,749,500 | — | — |
| 2024-09-11 | $30.86 | $448.26 | 3,741,900 | — | — |
| 2024-09-10 | $30.89 | $448.70 | 3,241,600 | — | — |
| 2024-09-09 | $30.27 | $439.69 | 3,779,700 | — | — |
| 2024-09-06 | $30.35 | $440.85 | 4,983,600 | — | — |
| 2024-09-05 | $30.17 | $438.24 | 3,838,000 | — | — |
| 2024-09-04 | $30.15 | $437.95 | 2,879,500 | — | — |
| 2024-09-03 | $30.28 | $439.84 | 4,106,000 | — | — |
| 2024-08-30 | $30.49 | $442.89 | 5,278,100 | — | — |
| 2024-08-29 | $30.49 | $439.98 | 2,943,900 | — | — |
| 2024-08-28 | $30.64 | $442.14 | 3,662,000 | — | — |
| 2024-08-27 | $30.60 | $441.57 | 2,956,200 | — | — |
| 2024-08-26 | $31.08 | $448.49 | 2,709,500 | — | — |
| 2024-08-23 | $31.36 | $452.53 | 3,294,900 | — | — |
| 2024-08-22 | $30.26 | $436.66 | 3,398,300 | — | — |
| 2024-08-21 | $30.41 | $438.83 | 3,161,200 | — | — |
| 2024-08-20 | $30.11 | $434.50 | 3,717,400 | — | — |
| 2024-08-19 | $30.18 | $435.51 | 3,152,500 | — | — |
| 2024-08-16 | $29.91 | $431.61 | 2,752,800 | — | — |
| 2024-08-15 | $30.09 | $434.21 | 4,131,200 | — | — |
| 2024-08-14 | $30.02 | $433.20 | 5,567,600 | — | — |
| 2024-08-13 | $30.33 | $437.67 | 3,575,900 | — | — |
| 2024-08-12 | $30.14 | $434.93 | 3,044,200 | — | — |
| 2024-08-09 | $30.68 | $442.72 | 3,567,500 | — | — |
| 2024-08-08 | $31.10 | $448.78 | 2,996,800 | — | — |
| 2024-08-07 | $31.15 | $449.50 | 3,832,000 | — | — |
| 2024-08-06 | $31.64 | $456.58 | 5,310,800 | — | — |
| 2024-08-05 | $31.13 | $449.22 | 6,329,800 | — | — |
| 2024-08-02 | $31.74 | $458.02 | 4,942,200 | — | — |
| 2024-08-01 | $31.92 | $460.62 | 4,652,700 | — | — |
| 2024-07-31 | $31.76 | $458.31 | 4,226,700 | — | — |
| 2024-07-30 | $31.76 | $458.31 | 3,901,300 | — | — |
| 2024-07-29 | $31.27 | $451.24 | 3,382,200 | — | — |
| 2024-07-26 | $31.60 | $456.00 | 4,898,500 | — | — |
| 2024-07-25 | $30.31 | $437.38 | 3,323,200 | — | — |
| 2024-07-24 | $29.87 | $431.03 | 3,191,600 | — | — |
| 2024-07-23 | $30.26 | $436.66 | 2,759,600 | — | — |
| 2024-07-22 | $30.60 | $441.57 | 3,723,000 | — | — |
| 2024-07-19 | $30.14 | $434.93 | 2,965,100 | — | — |
| 2024-07-18 | $30.31 | $437.38 | 3,436,800 | — | — |
| 2024-07-17 | $30.49 | $439.98 | 3,253,100 | — | — |
| 2024-07-16 | $29.73 | $429.01 | 2,884,900 | — | — |
| 2024-07-15 | $29.04 | $419.06 | 3,685,500 | — | — |
| 2024-07-12 | $29.28 | $422.52 | 5,489,200 | — | — |
| 2024-07-11 | $28.96 | $417.90 | 6,855,900 | — | — |
| 2024-07-10 | $27.58 | $397.99 | 3,776,300 | — | — |
| 2024-07-09 | $27.57 | $397.84 | 3,734,500 | — | — |
| 2024-07-08 | $27.59 | $398.13 | 4,055,500 | — | — |
| 2024-07-05 | $27.45 | $396.11 | 5,346,200 | — | — |
| 2024-07-03 | $27.05 | $390.34 | 2,549,900 | — | — |
| 2024-07-02 | $27.48 | $396.55 | 2,769,500 | — | — |
| 2024-07-01 | $27.56 | $397.70 | 2,634,700 | — | — |
| 2024-06-28 | $28.39 | $409.68 | 5,567,500 | — | — |
| 2024-06-27 | $28.22 | $407.22 | 3,772,000 | — | — |
| 2024-06-26 | $27.96 | $403.47 | 3,118,800 | — | — |
| 2024-06-25 | $28.28 | $408.09 | 3,017,800 | — | — |
| 2024-06-24 | $29.04 | $419.06 | 2,856,200 | — | — |
| 2024-06-21 | $29.02 | $418.77 | 7,366,700 | — | — |
| 2024-06-20 | $28.64 | $413.28 | 4,479,600 | — | — |
| 2024-06-18 | $28.87 | $416.60 | 3,076,600 | — | — |
| 2024-06-17 | $29.15 | $420.64 | 3,382,500 | — | — |
| 2024-06-14 | $29.00 | $418.48 | 3,378,000 | — | — |
| 2024-06-13 | $29.02 | $418.77 | 3,726,400 | — | — |
| 2024-06-12 | $29.21 | $421.51 | 3,590,800 | — | — |
| 2024-06-11 | $29.14 | $420.50 | 3,152,800 | — | — |
| 2024-06-10 | $29.37 | $423.82 | 4,424,000 | — | — |
| 2024-06-07 | $29.36 | $423.67 | 3,397,900 | — | — |
| 2024-06-06 | $29.76 | $429.45 | 4,555,100 | — | — |
| 2024-06-05 | $29.45 | $424.97 | 2,472,400 | — | — |
| 2024-06-04 | $29.47 | $425.26 | 2,485,500 | — | — |
| 2024-06-03 | $29.71 | $428.72 | 2,974,200 | — | — |
| 2024-05-31 | $30.03 | $433.34 | 6,134,100 | — | — |
| 2024-05-30 | $29.72 | $425.98 | 2,125,500 | — | — |
| 2024-05-29 | $29.36 | $420.82 | 2,945,500 | — | — |
| 2024-05-28 | $29.76 | $426.56 | 2,714,800 | — | — |
| 2024-05-24 | $30.20 | $432.86 | 1,497,800 | — | — |
| 2024-05-23 | $30.11 | $431.57 | 2,474,500 | — | — |
| 2024-05-22 | $30.70 | $440.03 | 2,133,700 | — | — |
| 2024-05-21 | $31.11 | $445.91 | 4,380,300 | — | — |
| 2024-05-20 | $30.91 | $443.04 | 4,510,700 | — | — |
| 2024-05-17 | $31.17 | $446.77 | 4,469,400 | — | — |
| 2024-05-16 | $31.11 | $445.91 | 4,181,800 | — | — |
| 2024-05-15 | $31.36 | $449.49 | 4,726,200 | — | — |
| 2024-05-14 | $31.19 | $447.05 | 3,007,500 | — | — |
| 2024-05-13 | $31.21 | $447.34 | 2,868,600 | — | — |
| 2024-05-10 | $30.97 | $443.90 | 3,393,600 | — | — |
| 2024-05-09 | $31.13 | $446.19 | 2,612,200 | — | — |
| 2024-05-08 | $30.73 | $440.46 | 3,093,500 | — | — |
| 2024-05-07 | $30.85 | $442.18 | 2,935,200 | — | — |
| 2024-05-06 | $31.08 | $445.48 | 1,962,600 | — | — |
| 2024-05-03 | $31.09 | $445.62 | 4,582,700 | — | — |
| 2024-05-02 | $31.01 | $444.47 | 4,710,500 | — | — |
| 2024-05-01 | $30.20 | $432.86 | 4,225,200 | — | — |
| 2024-04-30 | $30.17 | $432.43 | 4,876,300 | — | — |
| 2024-04-29 | $31.18 | $446.91 | 2,837,700 | — | — |
| 2024-04-26 | $31.05 | $445.05 | 3,616,700 | — | — |
| 2024-04-25 | $31.46 | $450.92 | 2,473,900 | — | — |
| 2024-04-24 | $31.54 | $452.07 | 3,019,100 | — | — |
| 2024-04-23 | $31.71 | $454.51 | 2,619,100 | — | — |
| 2024-04-22 | $31.47 | $451.07 | 2,670,700 | — | — |
| 2024-04-19 | $31.47 | $451.07 | 3,955,300 | — | — |
| 2024-04-18 | $31.35 | $449.35 | 3,362,700 | — | — |
| 2024-04-17 | $31.52 | $451.78 | 3,395,200 | — | — |
| 2024-04-16 | $31.97 | $458.23 | 2,658,800 | — | — |
| 2024-04-15 | $32.69 | $468.55 | 2,807,200 | — | — |
| 2024-04-12 | $33.24 | $476.44 | 3,048,700 | — | — |
| 2024-04-11 | $33.65 | $482.31 | 3,233,000 | — | — |
| 2024-04-10 | $33.60 | $481.60 | 3,114,200 | — | — |
| 2024-04-09 | $35.03 | $502.09 | 2,324,300 | — | — |
| 2024-04-08 | $34.42 | $493.35 | 2,357,200 | — | — |
| 2024-04-05 | $34.59 | $495.79 | 2,662,500 | — | — |
| 2024-04-04 | $34.64 | $496.50 | 3,143,500 | — | — |
| 2024-04-03 | $34.94 | $500.80 | 3,122,100 | — | — |
| 2024-04-02 | $35.43 | $507.83 | 3,464,200 | — | — |
| 2024-04-01 | $35.56 | $509.69 | 2,203,000 | — | — |
| 2024-03-28 | $35.91 | $514.71 | 3,438,300 | — | — |
| 2024-03-27 | $35.93 | $514.99 | 2,810,400 | — | — |
| 2024-03-26 | $35.45 | $508.11 | 3,364,600 | — | — |
| 2024-03-25 | $35.49 | $508.69 | 3,436,300 | — | — |
| 2024-03-22 | $35.61 | $510.41 | 3,826,500 | — | — |
| 2024-03-21 | $35.53 | $509.26 | 2,890,800 | — | — |
| 2024-03-20 | $35.31 | $506.11 | 3,446,000 | — | — |
| 2024-03-19 | $34.53 | $494.93 | 2,496,400 | — | — |
| 2024-03-18 | $34.15 | $489.48 | 3,373,100 | — | — |
| 2024-03-15 | $34.33 | $492.06 | 6,848,900 | — | — |
| 2024-03-14 | $34.26 | $491.06 | 4,124,900 | — | — |
| 2024-03-13 | $34.56 | $495.36 | 2,508,500 | — | — |
| 2024-03-12 | $34.47 | $494.07 | 3,330,900 | — | — |
| 2024-03-11 | $35.07 | $502.67 | 2,202,100 | — | — |
| 2024-03-08 | $34.84 | $499.37 | 3,734,700 | — | — |
| 2024-03-07 | $34.37 | $492.63 | 3,223,900 | — | — |
| 2024-03-06 | $34.56 | $492.49 | 3,298,100 | — | — |
| 2024-03-05 | $34.44 | $490.78 | 3,291,300 | — | — |
| 2024-03-04 | $35.36 | $503.89 | 3,675,300 | — | — |
| 2024-03-01 | $34.91 | $497.48 | 5,144,300 | — | — |
| 2024-02-29 | $34.38 | $489.92 | 5,424,200 | — | — |
| 2024-02-28 | $34.23 | $487.79 | 3,731,600 | — | — |
| 2024-02-27 | $32.90 | $468.83 | 2,654,400 | — | — |
| 2024-02-26 | $32.78 | $467.12 | 3,141,000 | — | — |
| 2024-02-23 | $33.38 | $475.67 | 2,309,300 | — | — |
| 2024-02-22 | $33.69 | $480.09 | 5,206,200 | — | — |
| 2024-02-21 | $33.16 | $472.54 | 3,782,800 | — | — |
| 2024-02-20 | $33.06 | $471.11 | 3,471,000 | — | — |
| 2024-02-16 | $32.99 | $470.12 | 3,199,500 | — | — |
| 2024-02-15 | $33.42 | $476.24 | 3,135,200 | — | — |
| 2024-02-14 | $33.03 | $468.69 | 3,482,000 | — | — |
| 2024-02-13 | $32.84 | $466.00 | 3,455,000 | — | — |
| 2024-02-12 | $33.53 | $475.79 | 2,678,600 | — | — |
| 2024-02-09 | $33.28 | $472.24 | 3,191,000 | — | — |
| 2024-02-08 | $33.01 | $468.41 | 2,844,800 | — | — |
| 2024-02-07 | $32.86 | $466.28 | 3,644,900 | — | — |
| 2024-02-06 | $32.81 | $465.57 | 4,222,000 | — | — |
| 2024-02-05 | $32.37 | $459.33 | 4,072,000 | — | — |
| 2024-02-02 | $32.90 | $466.85 | 5,045,900 | — | — |
| 2024-02-01 | $33.45 | $474.65 | 4,249,900 | — | — |
| 2024-01-31 | $32.77 | $465.00 | 4,415,200 | — | — |
| 2024-01-30 | $33.09 | $469.54 | 3,233,500 | — | — |
| 2024-01-29 | $32.99 | $468.12 | 3,870,600 | — | — |
| 2024-01-26 | $33.11 | $469.83 | 6,168,500 | — | — |
| 2024-01-25 | $33.32 | $472.81 | 3,859,200 | — | — |
| 2024-01-24 | $33.13 | $470.11 | 4,352,900 | — | — |
| 2024-01-23 | $33.29 | $472.38 | 3,770,700 | — | — |
| 2024-01-22 | $33.44 | $474.51 | 4,601,100 | — | — |
| 2024-01-19 | $32.85 | $466.14 | 4,049,000 | — | — |
| 2024-01-18 | $32.59 | $462.45 | 3,099,400 | — | — |
| 2024-01-17 | $32.47 | $460.74 | 3,660,300 | — | — |
| 2024-01-16 | $33.07 | $469.26 | 3,920,500 | — | — |
| 2024-01-12 | $33.63 | $477.21 | 3,261,400 | — | — |
| 2024-01-11 | $33.85 | $480.33 | 2,679,000 | — | — |
| 2024-01-10 | $33.83 | $480.04 | 2,219,300 | — | — |
| 2024-01-09 | $33.74 | $478.77 | 1,984,600 | — | — |
| 2024-01-08 | $34.05 | $483.16 | 2,262,500 | — | — |
| 2024-01-05 | $33.68 | $477.91 | 4,199,900 | — | — |
| 2024-01-04 | $33.59 | $476.64 | 3,317,500 | — | — |
| 2024-01-03 | $34.06 | $483.31 | 2,939,800 | — | — |
| 2024-01-02 | $34.79 | $493.67 | 2,317,100 | — | — |