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
- 2010-04-05 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 | $58.83 | $89.69 | 600 |
| 2024-12-30 | $60.30 | $91.93 | 1,100 |
| 2024-12-27 | $57.51 | $87.68 | 0 |
| 2024-12-26 | $57.51 | $87.68 | 100 |
| 2024-12-24 | $57.23 | $87.25 | 0 |
| 2024-12-23 | $57.23 | $87.25 | 0 |
| 2024-12-20 | $57.23 | $87.25 | 400 |
| 2024-12-19 | $56.58 | $86.26 | 1,000 |
| 2024-12-18 | $59.96 | $91.42 | 0 |
| 2024-12-17 | $59.96 | $91.42 | 0 |
| 2024-12-16 | $59.96 | $91.42 | 0 |
| 2024-12-13 | $59.96 | $91.42 | 0 |
| 2024-12-12 | $59.96 | $91.42 | 0 |
| 2024-12-11 | $59.96 | $91.42 | 0 |
| 2024-12-10 | $59.96 | $91.42 | 0 |
| 2024-12-09 | $59.96 | $91.42 | 0 |
| 2024-12-06 | $59.96 | $91.42 | 0 |
| 2024-12-05 | $59.96 | $91.42 | 0 |
| 2024-12-04 | $59.96 | $91.42 | 400 |
| 2024-12-03 | $62.10 | $94.68 | 1,100 |
| 2024-12-02 | $57.75 | $88.05 | 0 |
| 2024-11-29 | $57.75 | $88.05 | 1,000 |
| 2024-11-27 | $59.00 | $89.95 | 0 |
| 2024-11-26 | $59.00 | $89.95 | 0 |
| 2024-11-25 | $59.00 | $89.95 | 2,000 |
| 2024-11-22 | $60.40 | $92.09 | 0 |
| 2024-11-21 | $60.40 | $92.09 | 0 |
| 2024-11-20 | $60.40 | $92.09 | 0 |
| 2024-11-19 | $60.40 | $92.09 | 0 |
| 2024-11-18 | $60.40 | $92.09 | 400 |
| 2024-11-15 | $65.60 | $100.01 | 0 |
| 2024-11-14 | $65.60 | $100.01 | 0 |
| 2024-11-13 | $65.60 | $100.01 | 0 |
| 2024-11-12 | $65.60 | $100.01 | 0 |
| 2024-11-11 | $65.60 | $100.01 | 0 |
| 2024-11-08 | $65.60 | $100.01 | 0 |
| 2024-11-07 | $65.60 | $100.01 | 0 |
| 2024-11-06 | $65.60 | $100.01 | 0 |
| 2024-11-05 | $65.60 | $100.01 | 0 |
| 2024-11-04 | $65.60 | $100.01 | 0 |
| 2024-11-01 | $65.60 | $100.01 | 0 |
| 2024-10-31 | $65.60 | $100.01 | 0 |
| 2024-10-30 | $65.60 | $100.01 | 0 |
| 2024-10-29 | $65.60 | $100.01 | 0 |
| 2024-10-28 | $65.60 | $100.01 | 0 |
| 2024-10-25 | $65.60 | $99.29 | 0 |
| 2024-10-24 | $65.60 | $99.29 | 0 |
| 2024-10-23 | $65.60 | $99.29 | 400 |
| 2024-10-22 | $68.86 | $104.22 | 0 |
| 2024-10-21 | $68.86 | $104.22 | 0 |
| 2024-10-18 | $68.86 | $104.22 | 400 |
| 2024-10-17 | $67.33 | $101.91 | 0 |
| 2024-10-16 | $67.33 | $101.91 | 0 |
| 2024-10-15 | $67.33 | $101.91 | 0 |
| 2024-10-14 | $67.33 | $101.91 | 0 |
| 2024-10-11 | $67.33 | $101.91 | 0 |
| 2024-10-10 | $67.33 | $101.91 | 0 |
| 2024-10-09 | $67.33 | $101.91 | 0 |
| 2024-10-08 | $67.33 | $101.91 | 200 |
| 2024-10-07 | $68.05 | $103.00 | 0 |
| 2024-10-04 | $68.05 | $103.00 | 0 |
| 2024-10-03 | $68.05 | $103.00 | 0 |
| 2024-10-02 | $68.05 | $103.00 | 20,000 |
| 2024-10-01 | $68.05 | $103.00 | 100 |
| 2024-09-30 | $68.05 | $103.00 | 0 |
| 2024-09-27 | $68.05 | $103.00 | 0 |
| 2024-09-26 | $68.05 | $103.00 | 100 |
| 2024-09-25 | $66.63 | $100.85 | 0 |
| 2024-09-24 | $66.63 | $100.85 | 0 |
| 2024-09-23 | $66.63 | $100.85 | 0 |
| 2024-09-20 | $66.63 | $100.85 | 600 |
| 2024-09-19 | $66.63 | $100.85 | 100 |
| 2024-09-18 | $62.80 | $95.05 | 0 |
| 2024-09-17 | $62.80 | $95.05 | 0 |
| 2024-09-16 | $62.80 | $95.05 | 0 |
| 2024-09-13 | $62.80 | $95.05 | 0 |
| 2024-09-12 | $62.80 | $95.05 | 0 |
| 2024-09-11 | $62.80 | $95.05 | 400 |
| 2024-09-10 | $64.90 | $98.23 | 0 |
| 2024-09-09 | $64.90 | $98.23 | 800 |
| 2024-09-06 | $58.37 | $88.35 | 2,000 |
| 2024-09-05 | $58.37 | $88.35 | 0 |
| 2024-09-04 | $58.37 | $88.35 | 1,100 |
| 2024-09-03 | $58.37 | $88.35 | 0 |
| 2024-08-30 | $58.37 | $88.35 | 0 |
| 2024-08-29 | $58.37 | $88.35 | 0 |
| 2024-08-28 | $58.37 | $88.35 | 0 |
| 2024-08-27 | $58.37 | $88.35 | 0 |
| 2024-08-26 | $58.37 | $88.35 | 0 |
| 2024-08-23 | $58.37 | $88.35 | 0 |
| 2024-08-22 | $58.37 | $88.35 | 0 |
| 2024-08-21 | $58.37 | $88.35 | 400 |
| 2024-08-20 | $57.46 | $86.97 | 0 |
| 2024-08-19 | $57.46 | $86.97 | 0 |
| 2024-08-16 | $57.46 | $86.97 | 0 |
| 2024-08-15 | $57.46 | $86.97 | 1,000 |
| 2024-08-14 | $57.46 | $86.97 | 0 |
| 2024-08-13 | $57.46 | $86.97 | 2,800 |
| 2024-08-12 | $57.46 | $86.97 | 0 |
| 2024-08-09 | $57.46 | $86.97 | 200 |
| 2024-08-08 | $57.50 | $87.03 | 800 |
| 2024-08-07 | $60.10 | $90.97 | 300 |
| 2024-08-06 | $60.10 | $90.97 | 0 |
| 2024-08-05 | $60.10 | $90.97 | 0 |
| 2024-08-02 | $60.10 | $90.97 | 0 |
| 2024-08-01 | $60.10 | $90.97 | 0 |
| 2024-07-31 | $60.10 | $90.97 | 0 |
| 2024-07-30 | $60.10 | $90.97 | 0 |
| 2024-07-29 | $60.10 | $90.97 | 3,900 |
| 2024-07-26 | $64.50 | $97.63 | 0 |
| 2024-07-25 | $64.50 | $97.63 | 0 |
| 2024-07-24 | $64.50 | $97.63 | 0 |
| 2024-07-23 | $64.50 | $97.63 | 0 |
| 2024-07-22 | $64.50 | $97.63 | 1,000 |
| 2024-07-19 | $62.50 | $94.60 | 0 |
| 2024-07-18 | $62.50 | $94.60 | 0 |
| 2024-07-17 | $62.50 | $94.60 | 0 |
| 2024-07-16 | $62.50 | $94.60 | 0 |
| 2024-07-15 | $62.50 | $94.60 | 0 |
| 2024-07-12 | $62.50 | $94.60 | 4,600 |
| 2024-07-11 | $62.50 | $94.60 | 100 |
| 2024-07-10 | $62.10 | $93.99 | 0 |
| 2024-07-09 | $62.10 | $93.99 | 0 |
| 2024-07-08 | $62.10 | $93.99 | 0 |
| 2024-07-05 | $62.10 | $93.99 | 0 |
| 2024-07-03 | $62.10 | $93.99 | 0 |
| 2024-07-02 | $62.10 | $93.99 | 0 |
| 2024-07-01 | $62.10 | $93.99 | 9,400 |
| 2024-06-28 | $62.10 | $93.99 | 0 |
| 2024-06-27 | $62.10 | $93.99 | 0 |
| 2024-06-26 | $62.10 | $93.99 | 400 |
| 2024-06-25 | $62.10 | $93.99 | 0 |
| 2024-06-24 | $62.10 | $93.99 | 0 |
| 2024-06-21 | $62.10 | $93.99 | 0 |
| 2024-06-20 | $62.10 | $93.99 | 1,100 |
| 2024-06-18 | $67.75 | $102.54 | 0 |
| 2024-06-17 | $67.75 | $102.54 | 0 |
| 2024-06-14 | $67.75 | $102.54 | 2,700 |
| 2024-06-13 | $67.75 | $102.54 | 0 |
| 2024-06-12 | $67.75 | $102.54 | 100 |
| 2024-06-11 | $67.75 | $102.54 | 0 |
| 2024-06-10 | $67.75 | $102.54 | 600 |
| 2024-06-07 | $66.36 | $100.44 | 100 |
| 2024-06-06 | $69.92 | $105.83 | 0 |
| 2024-06-05 | $69.92 | $105.83 | 0 |
| 2024-06-04 | $69.92 | $105.83 | 0 |
| 2024-06-03 | $69.92 | $105.83 | 0 |
| 2024-05-31 | $69.92 | $105.83 | 500 |
| 2024-05-30 | $69.92 | $105.83 | 0 |
| 2024-05-29 | $69.92 | $105.83 | 0 |
| 2024-05-28 | $69.92 | $105.83 | 200 |
| 2024-05-24 | $69.92 | $105.83 | 4,300 |
| 2024-05-23 | $70.35 | $106.48 | 0 |
| 2024-05-22 | $70.35 | $106.48 | 0 |
| 2024-05-21 | $70.35 | $106.48 | 0 |
| 2024-05-20 | $70.35 | $106.48 | 0 |
| 2024-05-17 | $70.35 | $106.48 | 100 |
| 2024-05-16 | $68.10 | $103.07 | 0 |
| 2024-05-15 | $68.10 | $103.07 | 0 |
| 2024-05-14 | $68.10 | $103.07 | 0 |
| 2024-05-13 | $68.10 | $103.07 | 0 |
| 2024-05-10 | $68.10 | $103.07 | 0 |
| 2024-05-09 | $68.10 | $103.07 | 600 |
| 2024-05-08 | $69.02 | $104.47 | 0 |
| 2024-05-07 | $69.02 | $104.47 | 1,500 |
| 2024-05-06 | $71.61 | $108.39 | 0 |
| 2024-05-03 | $71.61 | $108.39 | 0 |
| 2024-05-02 | $71.61 | $108.39 | 0 |
| 2024-05-01 | $71.61 | $108.39 | 0 |
| 2024-04-30 | $71.61 | $108.39 | 0 |
| 2024-04-29 | $71.61 | $108.39 | 0 |
| 2024-04-26 | $71.61 | $105.89 | 0 |
| 2024-04-25 | $71.61 | $105.89 | 0 |
| 2024-04-24 | $71.61 | $105.89 | 0 |
| 2024-04-23 | $71.61 | $105.89 | 22,000 |
| 2024-04-22 | $71.61 | $105.89 | 0 |
| 2024-04-19 | $71.61 | $105.89 | 0 |
| 2024-04-18 | $71.61 | $105.89 | 0 |
| 2024-04-17 | $71.61 | $105.89 | 0 |
| 2024-04-16 | $71.61 | $105.89 | 0 |
| 2024-04-15 | $71.61 | $105.89 | 0 |
| 2024-04-12 | $71.61 | $105.89 | 0 |
| 2024-04-11 | $71.61 | $105.89 | 0 |
| 2024-04-10 | $71.61 | $105.89 | 600 |
| 2024-04-09 | $72.22 | $106.79 | 0 |
| 2024-04-08 | $72.22 | $106.79 | 0 |
| 2024-04-05 | $72.22 | $106.79 | 600 |
| 2024-04-04 | $75.28 | $111.32 | 0 |
| 2024-04-03 | $75.28 | $111.32 | 24,000 |
| 2024-04-02 | $75.28 | $111.32 | 0 |
| 2024-04-01 | $75.28 | $111.32 | 0 |
| 2024-03-28 | $75.28 | $111.32 | 400 |
| 2024-03-27 | $73.58 | $108.81 | 0 |
| 2024-03-26 | $73.58 | $108.81 | 43,300 |
| 2024-03-25 | $73.58 | $108.81 | 0 |
| 2024-03-22 | $73.58 | $108.81 | 0 |
| 2024-03-21 | $73.58 | $108.81 | 0 |
| 2024-03-20 | $73.58 | $108.81 | 0 |
| 2024-03-19 | $73.58 | $108.81 | 0 |
| 2024-03-18 | $73.58 | $108.81 | 0 |
| 2024-03-15 | $73.58 | $108.81 | 0 |
| 2024-03-14 | $73.58 | $108.81 | 0 |
| 2024-03-13 | $73.58 | $108.81 | 0 |
| 2024-03-12 | $73.58 | $108.81 | 0 |
| 2024-03-11 | $73.58 | $108.81 | 0 |
| 2024-03-08 | $73.58 | $108.81 | 0 |
| 2024-03-07 | $73.58 | $108.81 | 0 |
| 2024-03-06 | $73.58 | $108.81 | 0 |
| 2024-03-05 | $73.58 | $108.81 | 0 |
| 2024-03-04 | $73.58 | $108.81 | 0 |
| 2024-03-01 | $73.58 | $108.81 | 0 |
| 2024-02-29 | $73.58 | $108.81 | 0 |
| 2024-02-28 | $73.58 | $108.81 | 0 |
| 2024-02-27 | $73.58 | $108.81 | 0 |
| 2024-02-26 | $73.58 | $108.81 | 0 |
| 2024-02-23 | $73.58 | $108.81 | 0 |
| 2024-02-22 | $73.58 | $108.81 | 0 |
| 2024-02-21 | $73.58 | $108.81 | 0 |
| 2024-02-20 | $73.58 | $108.81 | 0 |
| 2024-02-16 | $73.58 | $108.81 | 0 |
| 2024-02-15 | $73.58 | $108.81 | 0 |
| 2024-02-14 | $73.58 | $108.81 | 0 |
| 2024-02-13 | $73.58 | $108.81 | 0 |
| 2024-02-12 | $73.58 | $108.81 | 0 |
| 2024-02-09 | $73.58 | $108.81 | 100 |
| 2024-02-08 | $75.70 | $111.94 | 0 |
| 2024-02-07 | $75.70 | $111.94 | 0 |
| 2024-02-06 | $75.70 | $111.94 | 0 |
| 2024-02-05 | $75.70 | $111.94 | 0 |
| 2024-02-02 | $75.70 | $111.94 | 0 |
| 2024-02-01 | $75.70 | $111.94 | 0 |
| 2024-01-31 | $75.70 | $111.94 | 0 |
| 2024-01-30 | $75.70 | $111.94 | 2,000 |
| 2024-01-29 | $75.70 | $111.94 | 0 |
| 2024-01-26 | $75.70 | $111.94 | 0 |
| 2024-01-25 | $75.70 | $111.94 | 200 |
| 2024-01-24 | $77.73 | $114.94 | 0 |
| 2024-01-23 | $77.73 | $114.94 | 0 |
| 2024-01-22 | $77.73 | $114.94 | 0 |
| 2024-01-19 | $77.73 | $114.94 | 0 |
| 2024-01-18 | $77.73 | $114.94 | 0 |
| 2024-01-17 | $77.73 | $114.94 | 0 |
| 2024-01-16 | $77.73 | $114.94 | 0 |
| 2024-01-12 | $77.73 | $114.94 | 0 |
| 2024-01-11 | $77.73 | $114.94 | 0 |
| 2024-01-10 | $77.73 | $114.94 | 1,100 |
| 2024-01-09 | $77.73 | $114.94 | 0 |
| 2024-01-08 | $77.73 | $114.94 | 0 |
| 2024-01-05 | $77.73 | $114.94 | 0 |
| 2024-01-04 | $77.73 | $114.94 | 300 |
| 2024-01-03 | $80.91 | $119.64 | 0 |
| 2024-01-02 | $80.91 | $119.64 | 0 |