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
- 2009-02-09 to 2026-08-28
- 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 | $77.00 | $177.01 | 0 |
| 2024-12-30 | $77.00 | $177.01 | 1,671 |
| 2024-12-27 | $81.00 | $186.20 | 0 |
| 2024-12-26 | $81.00 | $186.20 | 100 |
| 2024-12-24 | $81.98 | $188.46 | 0 |
| 2024-12-23 | $81.98 | $188.46 | 0 |
| 2024-12-20 | $81.98 | $188.46 | 0 |
| 2024-12-19 | $81.98 | $188.46 | 0 |
| 2024-12-18 | $81.98 | $188.46 | 460 |
| 2024-12-17 | $82.00 | $188.50 | 107 |
| 2024-12-16 | $80.75 | $185.63 | 0 |
| 2024-12-13 | $80.75 | $185.63 | 0 |
| 2024-12-12 | $80.75 | $185.63 | 140 |
| 2024-12-11 | $81.95 | $188.39 | 0 |
| 2024-12-10 | $81.95 | $188.39 | 0 |
| 2024-12-09 | $81.95 | $188.39 | 0 |
| 2024-12-06 | $81.95 | $188.39 | 200 |
| 2024-12-05 | $81.95 | $188.39 | 0 |
| 2024-12-04 | $81.95 | $188.39 | 0 |
| 2024-12-03 | $81.95 | $188.39 | 0 |
| 2024-12-02 | $81.95 | $188.39 | 0 |
| 2024-11-29 | $81.95 | $188.39 | 0 |
| 2024-11-27 | $81.95 | $188.39 | 0 |
| 2024-11-26 | $81.95 | $188.39 | 0 |
| 2024-11-25 | $81.95 | $188.39 | 0 |
| 2024-11-22 | $81.95 | $188.39 | 0 |
| 2024-11-21 | $81.95 | $188.39 | 0 |
| 2024-11-20 | $81.95 | $188.39 | 0 |
| 2024-11-19 | $81.95 | $188.39 | 400 |
| 2024-11-18 | $81.27 | $186.83 | 0 |
| 2024-11-15 | $81.27 | $186.83 | 0 |
| 2024-11-14 | $81.27 | $186.83 | 500 |
| 2024-11-13 | $82.00 | $188.50 | 0 |
| 2024-11-12 | $82.00 | $188.50 | 0 |
| 2024-11-11 | $82.00 | $188.50 | 0 |
| 2024-11-08 | $82.00 | $188.50 | 0 |
| 2024-11-07 | $82.00 | $188.50 | 0 |
| 2024-11-06 | $82.00 | $188.50 | 0 |
| 2024-11-05 | $82.00 | $188.50 | 482 |
| 2024-11-04 | $82.75 | $190.23 | 135 |
| 2024-11-01 | $83.25 | $191.38 | 100 |
| 2024-10-31 | $82.00 | $188.50 | 677 |
| 2024-10-30 | $83.00 | $190.80 | 282 |
| 2024-10-29 | $83.24 | $191.35 | 0 |
| 2024-10-28 | $83.24 | $191.35 | 0 |
| 2024-10-25 | $83.24 | $191.35 | 0 |
| 2024-10-24 | $83.24 | $191.35 | 100 |
| 2024-10-23 | $83.24 | $191.35 | 110 |
| 2024-10-22 | $83.16 | $191.17 | 0 |
| 2024-10-21 | $83.16 | $191.17 | 0 |
| 2024-10-18 | $83.16 | $191.17 | 0 |
| 2024-10-17 | $83.16 | $191.17 | 0 |
| 2024-10-16 | $83.16 | $191.17 | 0 |
| 2024-10-15 | $83.16 | $191.17 | 110 |
| 2024-10-14 | $90.00 | $206.89 | 0 |
| 2024-10-11 | $90.00 | $206.89 | 0 |
| 2024-10-10 | $90.00 | $204.08 | 0 |
| 2024-10-09 | $90.00 | $204.08 | 420 |
| 2024-10-08 | $90.00 | $204.08 | 300 |
| 2024-10-07 | $89.20 | $202.26 | 150 |
| 2024-10-04 | $85.00 | $192.74 | 0 |
| 2024-10-03 | $85.00 | $192.74 | 0 |
| 2024-10-02 | $85.00 | $192.74 | 0 |
| 2024-10-01 | $85.00 | $192.74 | 1,800 |
| 2024-09-30 | $82.25 | $186.50 | 634 |
| 2024-09-27 | $82.00 | $185.94 | 0 |
| 2024-09-26 | $82.00 | $185.94 | 0 |
| 2024-09-25 | $82.00 | $185.94 | 0 |
| 2024-09-24 | $82.00 | $185.94 | 0 |
| 2024-09-23 | $82.00 | $185.94 | 0 |
| 2024-09-20 | $82.00 | $185.94 | 0 |
| 2024-09-19 | $82.00 | $185.94 | 0 |
| 2024-09-18 | $82.00 | $185.94 | 0 |
| 2024-09-17 | $82.00 | $185.94 | 0 |
| 2024-09-16 | $82.00 | $185.94 | 0 |
| 2024-09-13 | $82.00 | $185.94 | 0 |
| 2024-09-12 | $82.00 | $185.94 | 470 |
| 2024-09-11 | $82.00 | $185.94 | 0 |
| 2024-09-10 | $82.00 | $185.94 | 0 |
| 2024-09-09 | $82.00 | $185.94 | 0 |
| 2024-09-06 | $82.00 | $185.94 | 0 |
| 2024-09-05 | $82.00 | $185.94 | 100 |
| 2024-09-04 | $80.50 | $182.54 | 0 |
| 2024-09-03 | $80.50 | $182.54 | 353 |
| 2024-08-30 | $80.00 | $181.40 | 0 |
| 2024-08-29 | $80.00 | $181.40 | 0 |
| 2024-08-28 | $80.00 | $181.40 | 102 |
| 2024-08-27 | $80.50 | $182.54 | 350 |
| 2024-08-26 | $80.98 | $183.62 | 0 |
| 2024-08-23 | $80.98 | $183.62 | 0 |
| 2024-08-22 | $80.98 | $183.62 | 0 |
| 2024-08-21 | $80.98 | $183.62 | 0 |
| 2024-08-20 | $80.98 | $183.62 | 0 |
| 2024-08-19 | $80.98 | $183.62 | 0 |
| 2024-08-16 | $80.98 | $183.62 | 0 |
| 2024-08-15 | $80.98 | $183.62 | 0 |
| 2024-08-14 | $80.98 | $183.62 | 100 |
| 2024-08-13 | $82.00 | $185.94 | 0 |
| 2024-08-12 | $82.00 | $185.94 | 0 |
| 2024-08-09 | $82.00 | $185.94 | 0 |
| 2024-08-08 | $82.00 | $185.94 | 0 |
| 2024-08-07 | $82.00 | $185.94 | 0 |
| 2024-08-06 | $82.00 | $185.94 | 0 |
| 2024-08-05 | $82.00 | $185.94 | 0 |
| 2024-08-02 | $82.00 | $185.94 | 0 |
| 2024-08-01 | $82.00 | $185.94 | 0 |
| 2024-07-31 | $82.00 | $185.94 | 0 |
| 2024-07-30 | $82.00 | $185.94 | 0 |
| 2024-07-29 | $82.00 | $185.94 | 0 |
| 2024-07-26 | $82.00 | $185.94 | 0 |
| 2024-07-25 | $82.00 | $185.94 | 0 |
| 2024-07-24 | $82.00 | $185.94 | 0 |
| 2024-07-23 | $82.00 | $185.94 | 0 |
| 2024-07-22 | $82.00 | $185.94 | 450 |
| 2024-07-19 | $79.00 | $179.13 | 155 |
| 2024-07-18 | $78.80 | $178.68 | 0 |
| 2024-07-17 | $78.80 | $178.68 | 0 |
| 2024-07-16 | $78.80 | $178.68 | 0 |
| 2024-07-15 | $78.80 | $178.68 | 0 |
| 2024-07-12 | $78.80 | $175.90 | 0 |
| 2024-07-11 | $78.80 | $175.90 | 0 |
| 2024-07-10 | $78.80 | $175.90 | 0 |
| 2024-07-09 | $78.80 | $175.90 | 0 |
| 2024-07-08 | $78.80 | $175.90 | 0 |
| 2024-07-05 | $78.80 | $175.90 | 0 |
| 2024-07-03 | $78.80 | $175.90 | 0 |
| 2024-07-02 | $78.80 | $175.90 | 0 |
| 2024-07-01 | $78.80 | $175.90 | 0 |
| 2024-06-28 | $78.80 | $175.90 | 0 |
| 2024-06-27 | $78.80 | $175.90 | 140 |
| 2024-06-26 | $78.80 | $175.90 | 0 |
| 2024-06-25 | $78.80 | $175.90 | 0 |
| 2024-06-24 | $78.80 | $175.90 | 0 |
| 2024-06-21 | $78.80 | $175.90 | 0 |
| 2024-06-20 | $78.80 | $175.90 | 240 |
| 2024-06-18 | $78.50 | $175.23 | 0 |
| 2024-06-17 | $78.50 | $175.23 | 150 |
| 2024-06-14 | $78.70 | $175.68 | 151 |
| 2024-06-13 | $78.70 | $175.68 | 135 |
| 2024-06-12 | $79.75 | $178.02 | 400 |
| 2024-06-11 | $78.50 | $175.23 | 760 |
| 2024-06-10 | $79.00 | $176.35 | 955 |
| 2024-06-07 | $77.75 | $173.56 | 0 |
| 2024-06-06 | $77.75 | $173.56 | 0 |
| 2024-06-05 | $77.75 | $173.56 | 0 |
| 2024-06-04 | $77.75 | $173.56 | 0 |
| 2024-06-03 | $77.75 | $173.56 | 138 |
| 2024-05-31 | $77.77 | $173.60 | 0 |
| 2024-05-30 | $77.77 | $173.60 | 0 |
| 2024-05-29 | $77.77 | $173.60 | 0 |
| 2024-05-28 | $77.77 | $173.60 | 0 |
| 2024-05-24 | $77.77 | $173.60 | 0 |
| 2024-05-23 | $77.77 | $173.60 | 0 |
| 2024-05-22 | $77.77 | $173.60 | 150 |
| 2024-05-21 | $78.00 | $174.12 | 250 |
| 2024-05-20 | $78.00 | $174.12 | 0 |
| 2024-05-17 | $78.00 | $174.12 | 0 |
| 2024-05-16 | $78.00 | $174.12 | 0 |
| 2024-05-15 | $78.00 | $174.12 | 0 |
| 2024-05-14 | $78.00 | $174.12 | 0 |
| 2024-05-13 | $78.00 | $174.12 | 0 |
| 2024-05-10 | $78.00 | $174.12 | 0 |
| 2024-05-09 | $78.00 | $174.12 | 0 |
| 2024-05-08 | $78.00 | $174.12 | 261 |
| 2024-05-07 | $78.00 | $174.12 | 670 |
| 2024-05-06 | $78.25 | $174.68 | 0 |
| 2024-05-03 | $78.25 | $174.68 | 0 |
| 2024-05-02 | $78.25 | $174.68 | 0 |
| 2024-05-01 | $78.25 | $174.68 | 0 |
| 2024-04-30 | $78.25 | $174.68 | 0 |
| 2024-04-29 | $78.25 | $174.68 | 0 |
| 2024-04-26 | $78.25 | $174.68 | 100 |
| 2024-04-25 | $77.50 | $173.00 | 0 |
| 2024-04-24 | $77.50 | $173.00 | 0 |
| 2024-04-23 | $77.50 | $173.00 | 300 |
| 2024-04-22 | $81.11 | $181.07 | 0 |
| 2024-04-19 | $81.11 | $181.07 | 0 |
| 2024-04-18 | $81.11 | $181.07 | 0 |
| 2024-04-17 | $81.11 | $181.07 | 0 |
| 2024-04-16 | $81.11 | $181.07 | 0 |
| 2024-04-15 | $81.11 | $181.07 | 0 |
| 2024-04-12 | $81.11 | $181.07 | 0 |
| 2024-04-11 | $81.11 | $178.33 | 0 |
| 2024-04-10 | $81.11 | $178.33 | 0 |
| 2024-04-09 | $81.11 | $178.33 | 100 |
| 2024-04-08 | $81.24 | $178.61 | 0 |
| 2024-04-05 | $81.24 | $178.61 | 260 |
| 2024-04-04 | $79.52 | $174.83 | 0 |
| 2024-04-03 | $79.52 | $174.83 | 0 |
| 2024-04-02 | $79.52 | $174.83 | 0 |
| 2024-04-01 | $79.52 | $174.83 | 0 |
| 2024-03-28 | $79.52 | $174.83 | 100 |
| 2024-03-27 | $79.52 | $174.83 | 0 |
| 2024-03-26 | $79.52 | $174.83 | 0 |
| 2024-03-25 | $79.52 | $174.83 | 0 |
| 2024-03-22 | $79.52 | $174.83 | 0 |
| 2024-03-21 | $79.52 | $174.83 | 0 |
| 2024-03-20 | $79.52 | $174.83 | 0 |
| 2024-03-19 | $79.52 | $174.83 | 0 |
| 2024-03-18 | $79.52 | $174.83 | 0 |
| 2024-03-15 | $79.52 | $174.83 | 0 |
| 2024-03-14 | $79.52 | $174.83 | 0 |
| 2024-03-13 | $79.52 | $174.83 | 0 |
| 2024-03-12 | $79.52 | $174.83 | 0 |
| 2024-03-11 | $79.52 | $174.83 | 0 |
| 2024-03-08 | $79.52 | $174.83 | 0 |
| 2024-03-07 | $79.52 | $174.83 | 0 |
| 2024-03-06 | $79.52 | $174.83 | 0 |
| 2024-03-05 | $79.52 | $174.83 | 125 |
| 2024-03-04 | $81.75 | $179.73 | 0 |
| 2024-03-01 | $81.75 | $179.73 | 0 |
| 2024-02-29 | $81.75 | $179.73 | 0 |
| 2024-02-28 | $81.75 | $179.73 | 0 |
| 2024-02-27 | $81.75 | $179.73 | 0 |
| 2024-02-26 | $81.75 | $179.73 | 0 |
| 2024-02-23 | $81.75 | $179.73 | 0 |
| 2024-02-22 | $81.75 | $179.73 | 0 |
| 2024-02-21 | $81.75 | $179.73 | 0 |
| 2024-02-20 | $81.75 | $179.73 | 0 |
| 2024-02-16 | $81.75 | $179.73 | 0 |
| 2024-02-15 | $81.75 | $179.73 | 0 |
| 2024-02-14 | $81.75 | $179.73 | 0 |
| 2024-02-13 | $81.75 | $179.73 | 0 |
| 2024-02-12 | $81.75 | $179.73 | 200 |
| 2024-02-09 | $81.00 | $178.08 | 107 |
| 2024-02-08 | $79.05 | $173.80 | 0 |
| 2024-02-07 | $79.05 | $173.80 | 0 |
| 2024-02-06 | $79.05 | $173.80 | 0 |
| 2024-02-05 | $79.05 | $173.80 | 0 |
| 2024-02-02 | $79.05 | $173.80 | 0 |
| 2024-02-01 | $79.05 | $173.80 | 0 |
| 2024-01-31 | $79.05 | $173.80 | 0 |
| 2024-01-30 | $79.05 | $173.80 | 0 |
| 2024-01-29 | $79.05 | $173.80 | 0 |
| 2024-01-26 | $79.05 | $173.80 | 0 |
| 2024-01-25 | $79.05 | $173.80 | 0 |
| 2024-01-24 | $79.05 | $173.80 | 200 |
| 2024-01-23 | $79.56 | $174.91 | 0 |
| 2024-01-22 | $79.56 | $174.91 | 105 |
| 2024-01-19 | $79.00 | $173.69 | 0 |
| 2024-01-18 | $79.00 | $173.69 | 0 |
| 2024-01-17 | $79.00 | $173.69 | 0 |
| 2024-01-16 | $79.00 | $173.69 | 0 |
| 2024-01-12 | $79.00 | $173.69 | 0 |
| 2024-01-11 | $79.00 | $173.69 | 100 |
| 2024-01-10 | $81.70 | $176.93 | 0 |
| 2024-01-09 | $81.70 | $176.93 | 0 |
| 2024-01-08 | $81.70 | $176.93 | 1,990 |
| 2024-01-05 | $80.00 | $173.25 | 206 |
| 2024-01-04 | $78.50 | $170.00 | 0 |
| 2024-01-03 | $78.50 | $170.00 | 5,404 |
| 2024-01-02 | $79.75 | $172.71 | 0 |