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
- 2001-07-26 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 | $53.70 | $71.93 | 1,900 |
| 2024-12-30 | $53.72 | $71.95 | 11,000 |
| 2024-12-27 | $54.55 | $73.07 | 1,200 |
| 2024-12-26 | $55.74 | $74.66 | 1,300 |
| 2024-12-24 | $53.85 | $72.13 | 2,300 |
| 2024-12-23 | $53.90 | $72.19 | 1,500 |
| 2024-12-20 | $55.69 | $74.59 | 5,700 |
| 2024-12-19 | $55.27 | $74.03 | 10,400 |
| 2024-12-18 | $56.40 | $75.54 | 5,600 |
| 2024-12-17 | $59.17 | $79.25 | 2,300 |
| 2024-12-16 | $57.09 | $76.47 | 3,600 |
| 2024-12-13 | $57.17 | $76.57 | 1,800 |
| 2024-12-12 | $59.27 | $79.39 | 1,300 |
| 2024-12-11 | $57.77 | $77.38 | 1,600 |
| 2024-12-10 | $57.55 | $77.08 | 2,800 |
| 2024-12-09 | $58.52 | $78.38 | 600 |
| 2024-12-06 | $57.84 | $77.47 | 2,900 |
| 2024-12-05 | $58.17 | $77.91 | 2,100 |
| 2024-12-04 | $58.08 | $77.79 | 2,100 |
| 2024-12-03 | $56.78 | $76.05 | 13,800 |
| 2024-12-02 | $58.58 | $78.46 | 7,800 |
| 2024-11-29 | $57.28 | $76.72 | 1,600 |
| 2024-11-27 | $56.79 | $76.07 | 1,700 |
| 2024-11-26 | $56.54 | $75.73 | 5,800 |
| 2024-11-25 | $55.79 | $74.73 | 2,600 |
| 2024-11-22 | $57.04 | $76.40 | 3,100 |
| 2024-11-21 | $56.70 | $75.95 | 1,000 |
| 2024-11-20 | $54.94 | $73.59 | 2,500 |
| 2024-11-19 | $56.42 | $75.57 | 6,200 |
| 2024-11-18 | $55.46 | $74.28 | 1,200 |
| 2024-11-15 | $57.16 | $76.56 | 2,300 |
| 2024-11-14 | $57.47 | $76.98 | 1,300 |
| 2024-11-13 | $55.55 | $74.40 | 800 |
| 2024-11-12 | $55.75 | $74.67 | 1,300 |
| 2024-11-11 | $56.52 | $75.70 | 1,200 |
| 2024-11-08 | $56.28 | $75.38 | 1,600 |
| 2024-11-07 | $56.73 | $75.99 | 1,200 |
| 2024-11-06 | $56.89 | $76.20 | 1,200 |
| 2024-11-05 | $58.62 | $78.52 | 1,600 |
| 2024-11-04 | $57.88 | $77.53 | 1,500 |
| 2024-11-01 | $55.55 | $74.40 | 500 |
| 2024-10-31 | $56.06 | $75.09 | 5,500 |
| 2024-10-30 | $57.68 | $77.26 | 1,600 |
| 2024-10-29 | $57.95 | $77.62 | 1,100 |
| 2024-10-28 | $57.81 | $77.43 | 300 |
| 2024-10-25 | $58.42 | $78.25 | 900 |
| 2024-10-24 | $55.08 | $73.78 | 2,400 |
| 2024-10-23 | $56.76 | $76.03 | 1,800 |
| 2024-10-22 | $58.31 | $78.10 | 2,700 |
| 2024-10-21 | $58.00 | $77.69 | 1,900 |
| 2024-10-18 | $57.98 | $77.66 | 1,400 |
| 2024-10-17 | $58.04 | $77.74 | 800 |
| 2024-10-16 | $56.28 | $75.38 | 700 |
| 2024-10-15 | $60.44 | $80.95 | 2,300 |
| 2024-10-14 | $59.42 | $79.59 | 700 |
| 2024-10-11 | $60.08 | $80.47 | 900 |
| 2024-10-10 | $58.30 | $78.09 | 400 |
| 2024-10-09 | $58.30 | $78.09 | 1,400 |
| 2024-10-08 | $56.38 | $75.52 | 1,000 |
| 2024-10-07 | $59.05 | $79.09 | 1,800 |
| 2024-10-04 | $57.20 | $76.61 | 3,600 |
| 2024-10-03 | $57.01 | $76.36 | 1,200 |
| 2024-10-02 | $57.51 | $77.03 | 3,400 |
| 2024-10-01 | $60.73 | $81.34 | 4,100 |
| 2024-09-30 | $57.21 | $76.63 | 1,300 |
| 2024-09-27 | $58.01 | $77.70 | 1,400 |
| 2024-09-26 | $59.81 | $80.11 | 900 |
| 2024-09-25 | $57.82 | $77.45 | 1,200 |
| 2024-09-24 | $57.37 | $76.84 | 1,300 |
| 2024-09-23 | $56.17 | $75.24 | 700 |
| 2024-09-20 | $58.50 | $78.36 | 2,700 |
| 2024-09-19 | $59.15 | $79.23 | 9,700 |
| 2024-09-18 | $54.94 | $73.59 | 600 |
| 2024-09-17 | $57.30 | $76.75 | 400 |
| 2024-09-16 | $54.44 | $72.92 | 2,200 |
| 2024-09-13 | $57.34 | $76.80 | 65,000 |
| 2024-09-12 | $56.42 | $75.57 | 3,900 |
| 2024-09-11 | $56.42 | $75.57 | 600 |
| 2024-09-10 | $54.35 | $72.80 | 13,400 |
| 2024-09-09 | $56.15 | $75.21 | 1,600 |
| 2024-09-06 | $53.59 | $71.78 | 400 |
| 2024-09-05 | $56.92 | $76.24 | 3,200 |
| 2024-09-04 | $55.36 | $74.15 | 3,300 |
| 2024-09-03 | $58.09 | $77.81 | 2,200 |
| 2024-08-30 | $57.45 | $76.95 | 600 |
| 2024-08-29 | $58.82 | $78.78 | 4,500 |
| 2024-08-28 | $56.19 | $75.26 | 17,000 |
| 2024-08-27 | $55.79 | $74.73 | 700 |
| 2024-08-26 | $56.57 | $75.77 | 2,300 |
| 2024-08-23 | $55.98 | $74.98 | 1,400 |
| 2024-08-22 | $55.56 | $74.42 | 1,000 |
| 2024-08-21 | $57.89 | $77.54 | 1,100 |
| 2024-08-20 | $57.72 | $77.31 | 1,400 |
| 2024-08-19 | $57.00 | $76.35 | 3,100 |
| 2024-08-16 | $54.34 | $72.78 | 700 |
| 2024-08-15 | $53.86 | $72.14 | 1,200 |
| 2024-08-14 | $54.56 | $73.08 | 1,400 |
| 2024-08-13 | $53.27 | $71.35 | 600 |
| 2024-08-12 | $53.19 | $71.24 | 1,700 |
| 2024-08-09 | $53.41 | $71.54 | 700 |
| 2024-08-08 | $54.13 | $72.50 | 2,300 |
| 2024-08-07 | $50.45 | $67.57 | 1,600 |
| 2024-08-06 | $50.14 | $67.16 | 3,700 |
| 2024-08-05 | $53.35 | $71.46 | 2,000 |
| 2024-08-02 | $53.54 | $71.71 | 5,600 |
| 2024-08-01 | $56.77 | $76.04 | 2,300 |
| 2024-07-31 | $54.03 | $72.37 | 1,200 |
| 2024-07-30 | $53.91 | $72.21 | 25,100 |
| 2024-07-29 | $53.50 | $71.66 | 2,300 |
| 2024-07-26 | $54.18 | $72.57 | 1,800 |
| 2024-07-25 | $52.14 | $69.84 | 2,100 |
| 2024-07-24 | $54.43 | $72.90 | 2,300 |
| 2024-07-23 | $55.57 | $74.43 | 700 |
| 2024-07-22 | $55.10 | $73.80 | 10,800 |
| 2024-07-19 | $54.32 | $72.76 | 1,100 |
| 2024-07-18 | $53.90 | $72.19 | 7,800 |
| 2024-07-17 | $59.15 | $79.23 | 700 |
| 2024-07-16 | $57.47 | $76.98 | 2,500 |
| 2024-07-15 | $57.14 | $76.53 | 1,300 |
| 2024-07-12 | $56.77 | $76.04 | 1,100 |
| 2024-07-11 | $56.05 | $75.07 | 2,000 |
| 2024-07-10 | $55.29 | $74.06 | 1,400 |
| 2024-07-09 | $55.29 | $74.06 | 2,000 |
| 2024-07-08 | $55.23 | $73.98 | 1,600 |
| 2024-07-05 | $57.58 | $77.12 | 500 |
| 2024-07-03 | $57.04 | $76.40 | 1,000 |
| 2024-07-02 | $55.15 | $73.87 | 18,700 |
| 2024-07-01 | $54.98 | $73.64 | 2,700 |
| 2024-06-28 | $55.20 | $73.94 | 1,500 |
| 2024-06-27 | $56.86 | $76.16 | 1,600 |
| 2024-06-26 | $55.22 | $73.96 | 1,300 |
| 2024-06-25 | $55.19 | $73.92 | 42,800 |
| 2024-06-24 | $56.14 | $75.20 | 2,400 |
| 2024-06-21 | $56.63 | $75.85 | 33,300 |
| 2024-06-20 | $58.95 | $78.96 | 1,400 |
| 2024-06-18 | $58.65 | $78.56 | 1,200 |
| 2024-06-17 | $56.38 | $75.52 | 2,500 |
| 2024-06-14 | $57.35 | $76.82 | 2,800 |
| 2024-06-13 | $58.37 | $78.18 | 1,000 |
| 2024-06-12 | $58.86 | $78.84 | 4,400 |
| 2024-06-11 | $56.51 | $75.69 | 700 |
| 2024-06-10 | $56.03 | $75.05 | 1,200 |
| 2024-06-07 | $56.78 | $76.05 | 26,100 |
| 2024-06-06 | $56.44 | $75.60 | 1,200 |
| 2024-06-05 | $57.89 | $77.54 | 900 |
| 2024-06-04 | $55.48 | $74.31 | 3,600 |
| 2024-06-03 | $57.12 | $76.51 | 2,300 |
| 2024-05-31 | $54.75 | $73.33 | 1,200 |
| 2024-05-30 | $54.00 | $72.33 | 500 |
| 2024-05-29 | $55.15 | $73.87 | 1,700 |
| 2024-05-28 | $55.47 | $74.30 | 10,800 |
| 2024-05-24 | $56.05 | $75.07 | 83,000 |
| 2024-05-23 | $52.87 | $70.82 | 1,100 |
| 2024-05-22 | $53.60 | $71.79 | 1,700 |
| 2024-05-21 | $54.64 | $73.19 | 5,100 |
| 2024-05-20 | $52.21 | $69.93 | 2,200 |
| 2024-05-17 | $52.98 | $70.96 | 2,500 |
| 2024-05-16 | $53.70 | $71.93 | 3,500 |
| 2024-05-15 | $53.25 | $71.32 | 1,000 |
| 2024-05-14 | $53.79 | $72.05 | 7,100 |
| 2024-05-13 | $52.11 | $69.80 | 2,000 |
| 2024-05-10 | $51.70 | $69.25 | 2,000 |
| 2024-05-09 | $49.80 | $66.70 | 1,700 |
| 2024-05-08 | $50.78 | $68.02 | 2,000 |
| 2024-05-07 | $51.34 | $68.77 | 1,300 |
| 2024-05-06 | $50.28 | $67.35 | 5,800 |
| 2024-05-03 | $50.20 | $67.24 | 4,000 |
| 2024-05-02 | $49.72 | $66.60 | 2,900 |
| 2024-05-01 | $50.46 | $67.59 | 800 |
| 2024-04-30 | $50.88 | $68.15 | 2,100 |
| 2024-04-29 | $49.34 | $66.09 | 1,500 |
| 2024-04-26 | $49.20 | $65.90 | 2,100 |
| 2024-04-25 | $48.07 | $64.39 | 2,000 |
| 2024-04-24 | $49.57 | $66.40 | 900 |
| 2024-04-23 | $48.38 | $64.80 | 3,000 |
| 2024-04-22 | $50.16 | $67.19 | 1,900 |
| 2024-04-19 | $49.72 | $66.60 | 1,800 |
| 2024-04-18 | $48.07 | $64.39 | 4,700 |
| 2024-04-17 | $45.74 | $61.27 | 1,500 |
| 2024-04-16 | $45.05 | $60.34 | 2,500 |
| 2024-04-15 | $46.06 | $61.69 | 2,000 |
| 2024-04-12 | $46.20 | $61.88 | 8,600 |
| 2024-04-11 | $46.15 | $61.81 | 7,700 |
| 2024-04-10 | $46.82 | $62.71 | 4,300 |
| 2024-04-09 | $46.27 | $61.97 | 3,300 |
| 2024-04-08 | $46.18 | $61.85 | 1,100 |
| 2024-04-05 | $47.08 | $63.06 | 2,200 |
| 2024-04-04 | $46.35 | $62.08 | 1,800 |
| 2024-04-03 | $46.69 | $62.54 | 3,400 |
| 2024-04-02 | $46.05 | $61.68 | 15,900 |
| 2024-04-01 | $46.79 | $62.67 | 3,500 |
| 2024-03-28 | $46.75 | $62.62 | 3,500 |
| 2024-03-27 | $46.43 | $62.19 | 8,300 |
| 2024-03-26 | $46.54 | $62.34 | 1,500 |
| 2024-03-25 | $46.67 | $62.51 | 2,800 |
| 2024-03-22 | $47.57 | $62.42 | 1,700 |
| 2024-03-21 | $47.52 | $62.35 | 1,800 |
| 2024-03-20 | $49.10 | $64.42 | 1,400 |
| 2024-03-19 | $47.14 | $61.85 | 9,000 |
| 2024-03-18 | $47.74 | $62.64 | 1,600 |
| 2024-03-15 | $48.26 | $63.32 | 2,400 |
| 2024-03-14 | $48.09 | $63.10 | 800 |
| 2024-03-13 | $48.19 | $63.23 | 1,700 |
| 2024-03-12 | $46.81 | $61.42 | 7,400 |
| 2024-03-11 | $46.39 | $60.87 | 27,100 |
| 2024-03-08 | $46.41 | $60.89 | 2,600 |
| 2024-03-07 | $46.28 | $60.72 | 1,300 |
| 2024-03-06 | $46.27 | $60.71 | 2,700 |
| 2024-03-05 | $45.41 | $59.58 | 1,300 |
| 2024-03-04 | $46.25 | $60.68 | 1,900 |
| 2024-03-01 | $46.23 | $60.66 | 1,900 |
| 2024-02-29 | $46.23 | $60.66 | 1,000 |
| 2024-02-28 | $46.06 | $60.44 | 2,200 |
| 2024-02-27 | $46.13 | $60.53 | 800 |
| 2024-02-26 | $45.77 | $60.06 | 2,400 |
| 2024-02-23 | $45.37 | $59.53 | 2,100 |
| 2024-02-22 | $45.52 | $59.73 | 3,600 |
| 2024-02-21 | $45.61 | $59.85 | 2,300 |
| 2024-02-20 | $45.40 | $59.57 | 2,300 |
| 2024-02-16 | $45.35 | $59.50 | 7,700 |
| 2024-02-15 | $44.85 | $58.85 | 17,500 |
| 2024-02-14 | $43.86 | $57.55 | 9,300 |
| 2024-02-13 | $43.32 | $56.84 | 5,000 |
| 2024-02-12 | $43.62 | $57.23 | 2,300 |
| 2024-02-09 | $42.97 | $56.38 | 1,800 |
| 2024-02-08 | $43.16 | $56.63 | 1,700 |
| 2024-02-07 | $43.90 | $57.60 | 36,700 |
| 2024-02-06 | $42.84 | $56.21 | 2,600 |
| 2024-02-05 | $43.08 | $56.53 | 6,800 |
| 2024-02-02 | $44.09 | $57.85 | 600 |
| 2024-02-01 | $42.86 | $56.24 | 2,000 |
| 2024-01-31 | $43.64 | $57.26 | 9,200 |
| 2024-01-30 | $42.80 | $56.16 | 7,400 |
| 2024-01-29 | $42.53 | $55.80 | 8,500 |
| 2024-01-26 | $42.15 | $55.31 | 12,300 |
| 2024-01-25 | $42.20 | $55.37 | 2,400 |
| 2024-01-24 | $41.70 | $54.71 | 11,200 |
| 2024-01-23 | $41.74 | $54.77 | 224,300 |
| 2024-01-22 | $42.05 | $55.17 | 12,900 |
| 2024-01-19 | $40.83 | $53.57 | 3,500 |
| 2024-01-18 | $41.66 | $54.66 | 1,100 |
| 2024-01-17 | $41.91 | $54.99 | 3,900 |
| 2024-01-16 | $41.78 | $54.82 | 2,900 |
| 2024-01-12 | $43.24 | $56.74 | 16,200 |
| 2024-01-11 | $42.10 | $55.24 | 2,000 |
| 2024-01-10 | $42.32 | $55.53 | 3,200 |
| 2024-01-09 | $42.11 | $55.25 | 2,500 |
| 2024-01-08 | $43.12 | $56.58 | 7,800 |
| 2024-01-05 | $42.13 | $55.28 | 2,100 |
| 2024-01-04 | $43.25 | $56.75 | 3,300 |
| 2024-01-03 | $42.01 | $55.12 | 14,500 |
| 2024-01-02 | $43.50 | $57.08 | 1,700 |