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
- 2001-04-06 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 | $53.71 | $115.61 | 124,400 |
| 2024-12-30 | $54.26 | $116.80 | 198,100 |
| 2024-12-27 | $54.87 | $118.11 | 135,900 |
| 2024-12-26 | $55.24 | $118.91 | 98,500 |
| 2024-12-24 | $55.38 | $119.21 | 108,900 |
| 2024-12-23 | $54.94 | $118.26 | 277,300 |
| 2024-12-20 | $54.69 | $117.72 | 293,300 |
| 2024-12-19 | $53.95 | $116.13 | 490,500 |
| 2024-12-18 | $55.96 | $120.46 | 284,800 |
| 2024-12-17 | $57.83 | $124.48 | 191,300 |
| 2024-12-16 | $58.03 | $124.91 | 191,000 |
| 2024-12-13 | $57.63 | $124.05 | 191,100 |
| 2024-12-12 | $57.66 | $124.12 | 185,000 |
| 2024-12-11 | $58.57 | $126.08 | 390,300 |
| 2024-12-10 | $57.77 | $124.35 | 135,700 |
| 2024-12-09 | $58.83 | $126.64 | 156,100 |
| 2024-12-06 | $59.05 | $127.11 | 156,700 |
| 2024-12-05 | $58.92 | $126.83 | 161,700 |
| 2024-12-04 | $58.89 | $126.77 | 134,600 |
| 2024-12-03 | $57.73 | $124.27 | 127,800 |
| 2024-12-02 | $57.61 | $124.01 | 236,100 |
| 2024-11-29 | $57.10 | $122.91 | 120,100 |
| 2024-11-27 | $55.58 | $119.64 | 165,800 |
| 2024-11-26 | $55.73 | $119.96 | 143,700 |
| 2024-11-25 | $56.09 | $120.74 | 165,100 |
| 2024-11-22 | $56.13 | $120.82 | 175,300 |
| 2024-11-21 | $56.00 | $120.54 | 179,900 |
| 2024-11-20 | $55.54 | $119.55 | 188,100 |
| 2024-11-19 | $55.59 | $119.66 | 176,000 |
| 2024-11-18 | $55.62 | $119.73 | 237,300 |
| 2024-11-15 | $56.11 | $120.78 | 308,300 |
| 2024-11-14 | $56.20 | $120.97 | 202,600 |
| 2024-11-13 | $56.11 | $120.78 | 182,800 |
| 2024-11-12 | $56.11 | $120.78 | 181,400 |
| 2024-11-11 | $57.57 | $123.92 | 547,000 |
| 2024-11-08 | $57.10 | $122.91 | 190,200 |
| 2024-11-07 | $57.53 | $123.84 | 223,100 |
| 2024-11-06 | $57.25 | $123.23 | 171,500 |
| 2024-11-05 | $57.35 | $123.45 | 114,800 |
| 2024-11-04 | $55.83 | $120.18 | 118,000 |
| 2024-11-01 | $55.48 | $119.42 | 187,900 |
| 2024-10-31 | $55.43 | $119.32 | 136,700 |
| 2024-10-30 | $55.96 | $120.46 | 138,400 |
| 2024-10-29 | $56.28 | $121.15 | 222,700 |
| 2024-10-28 | $56.82 | $122.31 | 185,300 |
| 2024-10-25 | $56.02 | $120.59 | 151,700 |
| 2024-10-24 | $55.73 | $119.96 | 298,900 |
| 2024-10-23 | $55.60 | $119.68 | 249,900 |
| 2024-10-22 | $56.55 | $121.73 | 137,900 |
| 2024-10-21 | $56.66 | $121.96 | 148,300 |
| 2024-10-18 | $57.25 | $123.23 | 129,800 |
| 2024-10-17 | $58.20 | $125.28 | 213,700 |
| 2024-10-16 | $56.72 | $122.09 | 161,000 |
| 2024-10-15 | $57.15 | $123.02 | 97,600 |
| 2024-10-14 | $58.62 | $126.18 | 76,900 |
| 2024-10-11 | $58.22 | $125.32 | 257,100 |
| 2024-10-10 | $57.34 | $123.43 | 71,400 |
| 2024-10-09 | $58.12 | $125.11 | 89,500 |
| 2024-10-08 | $57.60 | $123.99 | 80,600 |
| 2024-10-07 | $57.14 | $123.00 | 103,900 |
| 2024-10-04 | $57.56 | $123.90 | 110,800 |
| 2024-10-03 | $57.33 | $123.41 | 90,300 |
| 2024-10-02 | $57.95 | $124.74 | 145,500 |
| 2024-10-01 | $57.97 | $124.78 | 177,700 |
| 2024-09-30 | $57.92 | $124.68 | 203,600 |
| 2024-09-27 | $58.53 | $125.99 | 286,700 |
| 2024-09-26 | $59.45 | $127.97 | 101,200 |
| 2024-09-25 | $58.37 | $125.65 | 135,900 |
| 2024-09-24 | $57.37 | $123.49 | 465,800 |
| 2024-09-23 | $56.84 | $122.35 | 110,700 |
| 2024-09-20 | $56.45 | $121.51 | 89,400 |
| 2024-09-19 | $57.23 | $123.19 | 77,000 |
| 2024-09-18 | $56.33 | $121.25 | 301,600 |
| 2024-09-17 | $56.21 | $121.00 | 97,000 |
| 2024-09-16 | $55.58 | $119.64 | 114,700 |
| 2024-09-13 | $55.35 | $119.15 | 222,700 |
| 2024-09-12 | $55.15 | $118.71 | 344,300 |
| 2024-09-11 | $54.41 | $117.12 | 588,900 |
| 2024-09-10 | $54.30 | $116.88 | 365,700 |
| 2024-09-09 | $54.35 | $116.99 | 308,800 |
| 2024-09-06 | $53.71 | $115.61 | 566,500 |
| 2024-09-05 | $54.94 | $118.26 | 509,500 |
| 2024-09-04 | $55.66 | $119.81 | 151,800 |
| 2024-09-03 | $56.00 | $120.54 | 271,700 |
| 2024-08-30 | $57.41 | $123.58 | 467,600 |
| 2024-08-29 | $57.02 | $122.74 | 353,800 |
| 2024-08-28 | $56.86 | $122.40 | 219,800 |
| 2024-08-27 | $56.68 | $122.01 | 123,700 |
| 2024-08-26 | $56.70 | $122.05 | 872,500 |
| 2024-08-23 | $56.59 | $121.81 | 127,400 |
| 2024-08-22 | $55.89 | $120.31 | 184,900 |
| 2024-08-21 | $56.15 | $120.87 | 101,000 |
| 2024-08-20 | $55.81 | $120.14 | 135,600 |
| 2024-08-19 | $55.40 | $119.25 | 100,800 |
| 2024-08-16 | $54.74 | $117.83 | 242,100 |
| 2024-08-15 | $54.19 | $116.65 | 84,200 |
| 2024-08-14 | $53.73 | $115.66 | 86,300 |
| 2024-08-13 | $53.36 | $114.86 | 104,200 |
| 2024-08-12 | $52.59 | $113.20 | 94,300 |
| 2024-08-09 | $52.46 | $112.92 | 227,300 |
| 2024-08-08 | $52.31 | $112.60 | 178,200 |
| 2024-08-07 | $51.59 | $111.05 | 246,200 |
| 2024-08-06 | $51.20 | $110.21 | 319,500 |
| 2024-08-05 | $51.22 | $110.25 | 321,300 |
| 2024-08-02 | $52.13 | $112.21 | 276,900 |
| 2024-08-01 | $53.81 | $115.83 | 255,300 |
| 2024-07-31 | $55.48 | $119.42 | 244,800 |
| 2024-07-30 | $54.26 | $116.80 | 196,600 |
| 2024-07-29 | $54.15 | $116.56 | 244,500 |
| 2024-07-26 | $54.73 | $117.81 | 412,300 |
| 2024-07-25 | $53.71 | $115.61 | 420,100 |
| 2024-07-24 | $54.34 | $116.97 | 133,100 |
| 2024-07-23 | $55.21 | $118.84 | 422,300 |
| 2024-07-22 | $55.10 | $118.61 | 362,700 |
| 2024-07-19 | $54.27 | $116.82 | 236,200 |
| 2024-07-18 | $54.25 | $116.78 | 248,100 |
| 2024-07-17 | $57.80 | $124.42 | 224,600 |
| 2024-07-16 | $57.94 | $124.72 | 120,500 |
| 2024-07-15 | $57.43 | $123.62 | 80,400 |
| 2024-07-12 | $57.78 | $124.38 | 203,400 |
| 2024-07-11 | $56.45 | $121.51 | 114,200 |
| 2024-07-10 | $56.15 | $120.87 | 103,200 |
| 2024-07-09 | $55.64 | $119.77 | 97,200 |
| 2024-07-08 | $55.91 | $120.35 | 128,800 |
| 2024-07-05 | $55.58 | $119.64 | 115,400 |
| 2024-07-03 | $56.04 | $120.63 | 105,000 |
| 2024-07-02 | $55.22 | $118.87 | 143,600 |
| 2024-07-01 | $55.74 | $119.98 | 206,700 |
| 2024-06-28 | $55.71 | $119.92 | 171,900 |
| 2024-06-27 | $55.47 | $119.40 | 192,000 |
| 2024-06-26 | $55.31 | $119.06 | 113,300 |
| 2024-06-25 | $55.62 | $119.73 | 479,000 |
| 2024-06-24 | $56.25 | $121.08 | 372,800 |
| 2024-06-21 | $55.72 | $119.94 | 440,500 |
| 2024-06-20 | $57.13 | $122.98 | 420,300 |
| 2024-06-18 | $57.90 | $124.63 | 725,600 |
| 2024-06-17 | $56.86 | $122.40 | 392,000 |
| 2024-06-14 | $55.99 | $120.52 | 173,800 |
| 2024-06-13 | $56.91 | $122.50 | 1,419,000 |
| 2024-06-12 | $57.52 | $123.82 | 239,700 |
| 2024-06-11 | $55.80 | $120.11 | 1,006,100 |
| 2024-06-10 | $56.11 | $120.78 | 296,700 |
| 2024-06-07 | $56.13 | $120.82 | 245,900 |
| 2024-06-06 | $56.86 | $122.40 | 892,300 |
| 2024-06-05 | $56.46 | $121.53 | 442,100 |
| 2024-06-04 | $55.21 | $118.84 | 202,400 |
| 2024-06-03 | $55.24 | $118.91 | 280,100 |
| 2024-05-31 | $54.97 | $118.33 | 168,300 |
| 2024-05-30 | $54.53 | $117.38 | 140,700 |
| 2024-05-29 | $54.00 | $116.24 | 119,200 |
| 2024-05-28 | $54.27 | $116.82 | 152,700 |
| 2024-05-24 | $53.88 | $115.98 | 272,800 |
| 2024-05-23 | $53.13 | $114.37 | 223,800 |
| 2024-05-22 | $52.41 | $112.82 | 128,700 |
| 2024-05-21 | $53.25 | $114.62 | 338,200 |
| 2024-05-20 | $52.24 | $112.45 | 188,600 |
| 2024-05-17 | $52.20 | $112.36 | 141,100 |
| 2024-05-16 | $52.45 | $112.90 | 111,200 |
| 2024-05-15 | $53.38 | $114.90 | 186,300 |
| 2024-05-14 | $52.66 | $113.35 | 131,500 |
| 2024-05-13 | $52.49 | $112.99 | 244,200 |
| 2024-05-10 | $52.03 | $112.00 | 198,900 |
| 2024-05-09 | $51.72 | $111.33 | 131,400 |
| 2024-05-08 | $51.33 | $110.49 | 147,200 |
| 2024-05-07 | $50.42 | $108.53 | 141,000 |
| 2024-05-06 | $50.24 | $108.15 | 110,600 |
| 2024-05-03 | $49.81 | $107.22 | 150,700 |
| 2024-05-02 | $49.58 | $106.72 | 202,300 |
| 2024-05-01 | $48.40 | $104.18 | 185,400 |
| 2024-04-30 | $48.70 | $104.83 | 157,800 |
| 2024-04-29 | $49.81 | $107.22 | 249,500 |
| 2024-04-26 | $49.29 | $106.10 | 203,200 |
| 2024-04-25 | $48.87 | $105.20 | 241,000 |
| 2024-04-24 | $48.70 | $104.83 | 284,900 |
| 2024-04-23 | $48.88 | $105.22 | 190,100 |
| 2024-04-22 | $48.50 | $104.40 | 199,600 |
| 2024-04-19 | $49.13 | $105.76 | 240,300 |
| 2024-04-18 | $48.37 | $104.12 | 179,900 |
| 2024-04-17 | $45.80 | $98.59 | 166,400 |
| 2024-04-16 | $45.47 | $97.88 | 259,000 |
| 2024-04-15 | $45.74 | $98.46 | 188,300 |
| 2024-04-12 | $45.59 | $98.14 | 104,700 |
| 2024-04-11 | $46.46 | $100.01 | 114,200 |
| 2024-04-10 | $46.28 | $99.62 | 175,300 |
| 2024-04-09 | $46.50 | $100.09 | 134,400 |
| 2024-04-08 | $46.47 | $100.03 | 81,000 |
| 2024-04-05 | $46.37 | $99.81 | 126,500 |
| 2024-04-04 | $46.30 | $99.66 | 132,200 |
| 2024-04-03 | $46.31 | $99.69 | 157,500 |
| 2024-04-02 | $45.84 | $98.67 | 196,000 |
| 2024-04-01 | $46.25 | $99.56 | 169,300 |
| 2024-03-28 | $46.36 | $99.79 | 89,600 |
| 2024-03-27 | $46.63 | $100.37 | 328,700 |
| 2024-03-26 | $46.62 | $100.35 | 527,500 |
| 2024-03-25 | $46.30 | $99.66 | 148,800 |
| 2024-03-22 | $47.44 | $99.97 | 135,800 |
| 2024-03-21 | $47.46 | $100.01 | 137,500 |
| 2024-03-20 | $47.75 | $100.62 | 117,500 |
| 2024-03-19 | $47.10 | $99.25 | 169,500 |
| 2024-03-18 | $47.52 | $100.14 | 150,600 |
| 2024-03-15 | $47.88 | $100.89 | 170,000 |
| 2024-03-14 | $47.75 | $100.62 | 108,200 |
| 2024-03-13 | $47.86 | $100.85 | 141,000 |
| 2024-03-12 | $47.39 | $99.86 | 125,600 |
| 2024-03-11 | $46.65 | $98.30 | 141,400 |
| 2024-03-08 | $46.44 | $97.86 | 179,800 |
| 2024-03-07 | $46.53 | $98.05 | 92,900 |
| 2024-03-06 | $46.11 | $97.17 | 208,200 |
| 2024-03-05 | $45.45 | $95.77 | 236,600 |
| 2024-03-04 | $45.99 | $96.91 | 397,700 |
| 2024-03-01 | $46.18 | $97.31 | 95,200 |
| 2024-02-29 | $46.04 | $97.02 | 248,000 |
| 2024-02-28 | $45.80 | $96.51 | 188,700 |
| 2024-02-27 | $45.76 | $96.43 | 132,700 |
| 2024-02-26 | $45.78 | $96.47 | 103,100 |
| 2024-02-23 | $45.73 | $96.36 | 150,100 |
| 2024-02-22 | $46.18 | $97.31 | 116,900 |
| 2024-02-21 | $45.67 | $96.24 | 103,900 |
| 2024-02-20 | $45.44 | $95.75 | 151,500 |
| 2024-02-16 | $45.23 | $95.31 | 112,700 |
| 2024-02-15 | $44.74 | $94.28 | 192,500 |
| 2024-02-14 | $43.96 | $92.63 | 219,200 |
| 2024-02-13 | $42.92 | $90.44 | 132,800 |
| 2024-02-12 | $43.83 | $92.36 | 174,100 |
| 2024-02-09 | $43.66 | $92.00 | 121,700 |
| 2024-02-08 | $43.52 | $91.71 | 142,600 |
| 2024-02-07 | $43.40 | $91.45 | 160,800 |
| 2024-02-06 | $43.21 | $91.05 | 99,100 |
| 2024-02-05 | $42.87 | $90.34 | 156,800 |
| 2024-02-02 | $43.68 | $92.04 | 140,500 |
| 2024-02-01 | $43.71 | $92.11 | 136,900 |
| 2024-01-31 | $42.38 | $89.31 | 226,400 |
| 2024-01-30 | $43.17 | $90.97 | 136,400 |
| 2024-01-29 | $42.95 | $90.51 | 174,500 |
| 2024-01-26 | $42.54 | $89.64 | 204,800 |
| 2024-01-25 | $42.25 | $89.03 | 552,100 |
| 2024-01-24 | $41.72 | $87.91 | 754,400 |
| 2024-01-23 | $41.24 | $86.90 | 1,050,400 |
| 2024-01-22 | $41.54 | $87.54 | 240,100 |
| 2024-01-19 | $40.80 | $85.98 | 222,200 |
| 2024-01-18 | $42.25 | $89.03 | 170,700 |
| 2024-01-17 | $41.68 | $87.83 | 119,800 |
| 2024-01-16 | $41.99 | $88.48 | 143,800 |
| 2024-01-12 | $42.92 | $90.44 | 181,500 |
| 2024-01-11 | $42.70 | $89.98 | 124,800 |
| 2024-01-10 | $42.62 | $89.81 | 188,200 |
| 2024-01-09 | $42.32 | $89.18 | 275,000 |
| 2024-01-08 | $42.94 | $90.49 | 162,500 |
| 2024-01-05 | $42.21 | $88.95 | 188,100 |
| 2024-01-04 | $42.60 | $89.77 | 285,400 |
| 2024-01-03 | $42.29 | $89.12 | 306,400 |
| 2024-01-02 | $43.44 | $91.54 | 206,100 |