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
- 2021-09-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $40.30 | $40.30 | 0 |
| 2024-12-30 | $40.52 | $40.52 | 100 |
| 2024-12-27 | $40.90 | $40.90 | 0 |
| 2024-12-26 | $41.40 | $41.40 | 100 |
| 2024-12-24 | $40.96 | $40.96 | 0 |
| 2024-12-23 | $40.96 | $40.96 | 100 |
| 2024-12-20 | $40.88 | $40.88 | 100 |
| 2024-12-19 | $41.29 | $41.29 | 100 |
| 2024-12-18 | $40.36 | $40.36 | 600 |
| 2024-12-17 | $41.83 | $41.83 | 100 |
| 2024-12-16 | $42.15 | $42.15 | 3,300 |
| 2024-12-13 | $42.03 | $42.03 | 100 |
| 2024-12-12 | $42.15 | $42.15 | 100 |
| 2024-12-11 | $42.33 | $42.33 | 100 |
| 2024-12-10 | $41.96 | $41.96 | 0 |
| 2024-12-09 | $42.46 | $42.46 | 100 |
| 2024-12-06 | $43.20 | $43.20 | 2,900 |
| 2024-12-05 | $42.99 | $42.99 | 100 |
| 2024-12-04 | $43.07 | $43.07 | 100 |
| 2024-12-03 | $42.65 | $42.65 | 100 |
| 2024-12-02 | $42.69 | $42.69 | 100 |
| 2024-11-29 | $42.72 | $42.72 | 100 |
| 2024-11-27 | $42.56 | $42.56 | 0 |
| 2024-11-26 | $43.02 | $43.02 | 200 |
| 2024-11-25 | $42.99 | $42.99 | 100 |
| 2024-11-22 | $42.63 | $42.63 | 100 |
| 2024-11-21 | $42.05 | $42.05 | 1,200 |
| 2024-11-20 | $41.45 | $41.45 | 0 |
| 2024-11-19 | $41.44 | $41.44 | 0 |
| 2024-11-18 | $41.37 | $41.37 | 100 |
| 2024-11-15 | $41.02 | $41.02 | 100 |
| 2024-11-14 | $41.27 | $41.27 | 0 |
| 2024-11-13 | $41.49 | $41.49 | 100 |
| 2024-11-12 | $41.61 | $41.61 | 200 |
| 2024-11-11 | $41.83 | $41.83 | 600 |
| 2024-11-08 | $42.06 | $42.06 | 100 |
| 2024-11-07 | $40.95 | $40.95 | 100 |
| 2024-11-06 | $40.80 | $40.80 | 2,200 |
| 2024-11-05 | $39.46 | $39.46 | 1,900 |
| 2024-11-04 | $38.89 | $38.89 | 100 |
| 2024-11-01 | $38.92 | $38.92 | 100 |
| 2024-10-31 | $38.91 | $38.91 | 100 |
| 2024-10-30 | $39.25 | $39.25 | 100 |
| 2024-10-29 | $39.26 | $39.26 | 100 |
| 2024-10-28 | $39.33 | $39.33 | 0 |
| 2024-10-25 | $39.04 | $39.04 | 100 |
| 2024-10-24 | $39.17 | $39.17 | 400 |
| 2024-10-23 | $38.98 | $38.98 | 400 |
| 2024-10-22 | $39.32 | $39.32 | 100 |
| 2024-10-21 | $39.46 | $39.46 | 100 |
| 2024-10-18 | $39.61 | $39.61 | 100 |
| 2024-10-17 | $39.61 | $39.61 | 100 |
| 2024-10-16 | $39.80 | $39.80 | 100 |
| 2024-10-15 | $39.53 | $39.53 | 100 |
| 2024-10-14 | $39.78 | $39.78 | 100 |
| 2024-10-11 | $39.48 | $39.48 | 100 |
| 2024-10-10 | $38.99 | $38.99 | 100 |
| 2024-10-09 | $39.10 | $39.10 | 0 |
| 2024-10-08 | $38.75 | $38.75 | 100 |
| 2024-10-07 | $38.46 | $38.46 | 200 |
| 2024-10-04 | $38.70 | $38.70 | 100 |
| 2024-10-03 | $38.27 | $38.27 | 0 |
| 2024-10-02 | $38.27 | $38.27 | 100 |
| 2024-10-01 | $38.30 | $38.30 | 100 |
| 2024-09-30 | $38.77 | $38.77 | 0 |
| 2024-09-27 | $38.78 | $38.78 | 100 |
| 2024-09-26 | $38.56 | $38.56 | 0 |
| 2024-09-25 | $38.56 | $38.56 | 200 |
| 2024-09-24 | $38.65 | $38.65 | 100 |
| 2024-09-23 | $38.69 | $38.69 | 1,600 |
| 2024-09-20 | $38.62 | $38.62 | 100 |
| 2024-09-19 | $38.58 | $38.58 | 100 |
| 2024-09-18 | $37.90 | $37.90 | 0 |
| 2024-09-17 | $37.86 | $37.86 | 100 |
| 2024-09-16 | $37.72 | $37.72 | 100 |
| 2024-09-13 | $37.45 | $37.45 | 0 |
| 2024-09-12 | $36.98 | $36.98 | 0 |
| 2024-09-11 | $36.76 | $36.76 | 0 |
| 2024-09-10 | $36.53 | $36.53 | 600 |
| 2024-09-09 | $36.66 | $36.66 | 1,000 |
| 2024-09-06 | $36.17 | $36.17 | 2,100 |
| 2024-09-05 | $36.92 | $36.92 | 400 |
| 2024-09-04 | $37.31 | $37.31 | 700 |
| 2024-09-03 | $37.58 | $37.58 | 300 |
| 2024-08-30 | $38.05 | $38.05 | 0 |
| 2024-08-29 | $38.05 | $38.05 | 0 |
| 2024-08-28 | $38.05 | $38.05 | 0 |
| 2024-08-27 | $38.05 | $38.05 | 100 |
| 2024-08-26 | $37.93 | $37.93 | 100 |
| 2024-08-23 | $38.13 | $38.13 | 0 |
| 2024-08-22 | $37.50 | $37.50 | 100 |
| 2024-08-21 | $37.72 | $37.72 | 100 |
| 2024-08-20 | $37.40 | $37.40 | 100 |
| 2024-08-19 | $37.64 | $37.64 | 100 |
| 2024-08-16 | $37.33 | $37.33 | 0 |
| 2024-08-15 | $37.21 | $37.21 | 100 |
| 2024-08-14 | $36.24 | $36.24 | 0 |
| 2024-08-13 | $36.24 | $36.24 | 100 |
| 2024-08-12 | $35.63 | $35.63 | 100 |
| 2024-08-09 | $35.72 | $35.72 | 400 |
| 2024-08-08 | $35.48 | $35.48 | 800 |
| 2024-08-07 | $34.75 | $34.75 | 300 |
| 2024-08-06 | $34.98 | $34.98 | 400 |
| 2024-08-05 | $34.52 | $34.52 | 0 |
| 2024-08-02 | $35.25 | $35.25 | 600 |
| 2024-08-01 | $36.44 | $36.44 | 900 |
| 2024-07-31 | $37.49 | $37.49 | 300 |
| 2024-07-30 | $37.22 | $37.22 | 2,300 |
| 2024-07-29 | $37.29 | $37.29 | 3,700 |
| 2024-07-26 | $40.00 | $40.00 | 0 |
| 2024-07-25 | $40.00 | $40.00 | 41,600 |
| 2024-07-24 | $36.70 | $36.70 | 100 |
| 2024-07-23 | $37.52 | $37.52 | 100 |
| 2024-07-22 | $37.45 | $37.45 | 100 |
| 2024-07-19 | $37.17 | $37.17 | 0 |
| 2024-07-18 | $37.37 | $37.37 | 100 |
| 2024-07-17 | $37.83 | $37.83 | 100 |
| 2024-07-16 | $38.59 | $38.59 | 200 |
| 2024-07-15 | $37.96 | $37.96 | 0 |
| 2024-07-12 | $37.75 | $37.75 | 0 |
| 2024-07-11 | $37.66 | $37.66 | 0 |
| 2024-07-10 | $37.59 | $37.59 | 0 |
| 2024-07-09 | $37.44 | $37.44 | 100 |
| 2024-07-08 | $37.40 | $37.40 | 100 |
| 2024-07-05 | $37.23 | $37.23 | 100 |
| 2024-07-03 | $37.37 | $37.37 | 0 |
| 2024-07-02 | $37.33 | $37.33 | 100 |
| 2024-07-01 | $37.21 | $37.21 | 0 |
| 2024-06-28 | $37.22 | $37.22 | 100 |
| 2024-06-27 | $36.99 | $36.99 | 200 |
| 2024-06-26 | $36.99 | $36.99 | 100 |
| 2024-06-25 | $37.20 | $37.20 | 100 |
| 2024-06-24 | $37.24 | $37.24 | 100 |
| 2024-06-21 | $37.24 | $37.24 | 0 |
| 2024-06-20 | $37.38 | $37.38 | 100 |
| 2024-06-18 | $37.50 | $37.50 | 100 |
| 2024-06-17 | $37.23 | $37.23 | 100 |
| 2024-06-14 | $36.70 | $36.70 | 0 |
| 2024-06-13 | $36.96 | $36.96 | 0 |
| 2024-06-12 | $37.00 | $37.00 | 0 |
| 2024-06-11 | $36.70 | $36.70 | 100 |
| 2024-06-10 | $36.90 | $36.90 | 100 |
| 2024-06-07 | $36.75 | $36.75 | 0 |
| 2024-06-06 | $36.84 | $36.84 | 100 |
| 2024-06-05 | $36.88 | $36.88 | 0 |
| 2024-06-04 | $36.48 | $36.48 | 500 |
| 2024-06-03 | $36.58 | $36.58 | 100 |
| 2024-05-31 | $36.82 | $36.82 | 100 |
| 2024-05-30 | $36.65 | $36.65 | 500 |
| 2024-05-29 | $36.82 | $36.82 | 100 |
| 2024-05-28 | $37.13 | $37.13 | 100 |
| 2024-05-24 | $37.24 | $37.24 | 100 |
| 2024-05-23 | $36.94 | $36.94 | 100 |
| 2024-05-22 | $37.26 | $37.26 | 100 |
| 2024-05-21 | $37.39 | $37.39 | 100 |
| 2024-05-20 | $37.41 | $37.41 | 100 |
| 2024-05-17 | $37.35 | $37.35 | 100 |
| 2024-05-16 | $37.25 | $37.25 | 300 |
| 2024-05-15 | $37.40 | $37.40 | 100 |
| 2024-05-14 | $36.73 | $36.73 | 100 |
| 2024-05-13 | $36.53 | $36.53 | 100 |
| 2024-05-10 | $36.58 | $36.58 | 0 |
| 2024-05-09 | $36.58 | $36.58 | 100 |
| 2024-05-08 | $36.43 | $36.43 | 100 |
| 2024-05-07 | $36.39 | $36.39 | 100 |
| 2024-05-06 | $36.36 | $36.36 | 0 |
| 2024-05-03 | $35.96 | $35.96 | 500 |
| 2024-05-02 | $35.60 | $35.60 | 100 |
| 2024-05-01 | $35.20 | $35.20 | 0 |
| 2024-04-30 | $35.48 | $35.48 | 0 |
| 2024-04-29 | $36.02 | $36.02 | 0 |
| 2024-04-26 | $36.02 | $36.02 | 1,800 |
| 2024-04-25 | $35.88 | $35.88 | 0 |
| 2024-04-24 | $35.89 | $35.89 | 100 |
| 2024-04-23 | $35.81 | $35.81 | 0 |
| 2024-04-22 | $35.36 | $35.36 | 0 |
| 2024-04-19 | $35.12 | $35.12 | 0 |
| 2024-04-18 | $35.33 | $35.33 | 0 |
| 2024-04-17 | $35.49 | $35.49 | 0 |
| 2024-04-16 | $35.66 | $35.66 | 0 |
| 2024-04-15 | $35.68 | $35.68 | 0 |
| 2024-04-12 | $36.01 | $36.01 | 0 |
| 2024-04-11 | $36.75 | $36.75 | 100 |
| 2024-04-10 | $36.59 | $36.59 | 100 |
| 2024-04-09 | $36.92 | $36.92 | 0 |
| 2024-04-08 | $36.94 | $36.94 | 0 |
| 2024-04-05 | $37.03 | $37.03 | 100 |
| 2024-04-04 | $36.64 | $36.64 | 0 |
| 2024-04-03 | $37.08 | $37.08 | 0 |
| 2024-04-02 | $36.85 | $36.85 | 100 |
| 2024-04-01 | $37.27 | $37.27 | 0 |
| 2024-03-28 | $37.27 | $37.27 | 0 |
| 2024-03-27 | $37.09 | $37.09 | 0 |
| 2024-03-26 | $36.92 | $36.92 | 0 |
| 2024-03-25 | $36.94 | $36.94 | 100 |
| 2024-03-22 | $36.94 | $36.94 | 100 |
| 2024-03-21 | $37.08 | $37.08 | 0 |
| 2024-03-20 | $36.58 | $36.58 | 100 |
| 2024-03-19 | $36.24 | $36.24 | 0 |
| 2024-03-18 | $36.08 | $36.08 | 0 |
| 2024-03-15 | $35.96 | $35.96 | 0 |
| 2024-03-14 | $36.05 | $36.05 | 0 |
| 2024-03-13 | $36.23 | $36.23 | 0 |
| 2024-03-12 | $36.18 | $36.18 | 0 |
| 2024-03-11 | $35.92 | $35.92 | 0 |
| 2024-03-08 | $35.94 | $35.94 | 0 |
| 2024-03-07 | $36.20 | $36.20 | 100 |
| 2024-03-06 | $35.78 | $35.78 | 100 |
| 2024-03-05 | $35.55 | $35.55 | 0 |
| 2024-03-04 | $35.88 | $35.88 | 0 |
| 2024-03-01 | $35.85 | $35.85 | 0 |
| 2024-02-29 | $35.29 | $35.29 | 0 |
| 2024-02-28 | $35.08 | $35.08 | 0 |
| 2024-02-27 | $35.19 | $35.19 | 0 |
| 2024-02-26 | $35.16 | $35.16 | 0 |
| 2024-02-23 | $34.95 | $34.95 | 0 |
| 2024-02-22 | $35.23 | $35.23 | 100 |
| 2024-02-21 | $34.35 | $34.35 | 0 |
| 2024-02-20 | $34.70 | $34.70 | 0 |
| 2024-02-16 | $35.04 | $35.04 | 100 |
| 2024-02-15 | $35.30 | $35.30 | 100 |
| 2024-02-14 | $34.94 | $34.94 | 100 |
| 2024-02-13 | $34.52 | $34.52 | 0 |
| 2024-02-12 | $35.05 | $35.05 | 0 |
| 2024-02-09 | $35.01 | $35.01 | 100 |
| 2024-02-08 | $34.87 | $34.87 | 100 |
| 2024-02-07 | $34.59 | $34.59 | 0 |
| 2024-02-06 | $34.18 | $34.18 | 0 |
| 2024-02-05 | $34.25 | $34.25 | 0 |
| 2024-02-02 | $34.24 | $34.24 | 0 |
| 2024-02-01 | $33.98 | $33.98 | 0 |
| 2024-01-31 | $33.83 | $33.83 | 0 |
| 2024-01-30 | $34.28 | $34.28 | 0 |
| 2024-01-29 | $34.00 | $34.00 | 0 |
| 2024-01-26 | $33.78 | $33.78 | 0 |
| 2024-01-25 | $33.73 | $33.73 | 0 |
| 2024-01-24 | $33.60 | $33.60 | 100 |
| 2024-01-23 | $33.57 | $33.57 | 0 |
| 2024-01-22 | $33.57 | $33.57 | 0 |
| 2024-01-19 | $33.32 | $33.32 | 0 |
| 2024-01-18 | $32.88 | $32.88 | 100 |
| 2024-01-17 | $32.67 | $32.67 | 0 |
| 2024-01-16 | $32.89 | $32.89 | 0 |
| 2024-01-12 | $32.99 | $32.99 | 0 |
| 2024-01-11 | $33.03 | $33.03 | 700 |
| 2024-01-10 | $32.87 | $32.87 | 100 |
| 2024-01-09 | $32.79 | $32.79 | 0 |
| 2024-01-08 | $32.87 | $32.87 | 0 |
| 2024-01-05 | $32.44 | $32.44 | 10,700 |
| 2024-01-04 | $32.39 | $32.39 | 0 |
| 2024-01-03 | $32.53 | $32.53 | 0 |
| 2024-01-02 | $32.71 | $32.71 | 0 |