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
- 2001-09-18 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 | $56.89 | $60.64 | 17,300 |
| 2024-12-30 | $57.80 | $61.61 | 45,700 |
| 2024-12-27 | $58.70 | $62.57 | 29,700 |
| 2024-12-26 | $57.86 | $61.67 | 17,800 |
| 2024-12-24 | $57.35 | $61.13 | 41,500 |
| 2024-12-23 | $57.90 | $61.71 | 37,400 |
| 2024-12-20 | $55.49 | $59.14 | 74,900 |
| 2024-12-19 | $55.10 | $58.73 | 109,700 |
| 2024-12-18 | $55.00 | $58.62 | 162,700 |
| 2024-12-17 | $56.27 | $59.98 | 41,000 |
| 2024-12-16 | $62.38 | $66.49 | 29,200 |
| 2024-12-13 | $61.30 | $65.34 | 17,000 |
| 2024-12-12 | $57.54 | $61.33 | 29,800 |
| 2024-12-11 | $56.79 | $60.53 | 29,800 |
| 2024-12-10 | $55.13 | $58.76 | 38,000 |
| 2024-12-09 | $55.50 | $59.15 | 45,100 |
| 2024-12-06 | $59.19 | $63.09 | 75,600 |
| 2024-12-05 | $60.16 | $64.12 | 66,100 |
| 2024-12-04 | $59.84 | $63.78 | 56,100 |
| 2024-12-03 | $58.61 | $62.47 | 50,400 |
| 2024-12-02 | $57.05 | $60.81 | 157,400 |
| 2024-11-29 | $55.31 | $58.95 | 145,600 |
| 2024-11-27 | $55.30 | $58.94 | 58,700 |
| 2024-11-26 | $57.05 | $60.81 | 142,300 |
| 2024-11-25 | $59.58 | $63.50 | 54,000 |
| 2024-11-22 | $61.50 | $65.55 | 49,000 |
| 2024-11-21 | $61.09 | $65.11 | 51,900 |
| 2024-11-20 | $60.86 | $64.87 | 46,100 |
| 2024-11-19 | $60.86 | $64.87 | 91,400 |
| 2024-11-18 | $58.96 | $62.84 | 73,000 |
| 2024-11-15 | $57.47 | $61.25 | 41,400 |
| 2024-11-14 | $59.09 | $62.98 | 83,100 |
| 2024-11-13 | $60.67 | $64.66 | 112,300 |
| 2024-11-12 | $61.17 | $65.20 | 79,900 |
| 2024-11-11 | $63.33 | $67.50 | 142,000 |
| 2024-11-08 | $62.60 | $66.72 | 89,800 |
| 2024-11-07 | $64.95 | $69.23 | 63,900 |
| 2024-11-06 | $63.56 | $67.75 | 84,000 |
| 2024-11-05 | $60.14 | $64.10 | 145,900 |
| 2024-11-04 | $58.09 | $61.91 | 206,600 |
| 2024-11-01 | $57.89 | $61.70 | 190,700 |
| 2024-10-31 | $57.78 | $61.58 | 85,800 |
| 2024-10-30 | $60.77 | $64.77 | 82,000 |
| 2024-10-29 | $54.82 | $58.43 | 103,900 |
| 2024-10-28 | $53.54 | $57.07 | 116,200 |
| 2024-10-25 | $51.52 | $54.91 | 60,700 |
| 2024-10-24 | $52.91 | $56.39 | 118,300 |
| 2024-10-23 | $50.96 | $54.32 | 84,400 |
| 2024-10-22 | $52.75 | $56.22 | 32,800 |
| 2024-10-21 | $54.72 | $58.32 | 57,000 |
| 2024-10-18 | $53.53 | $57.05 | 33,200 |
| 2024-10-17 | $54.39 | $57.97 | 54,900 |
| 2024-10-16 | $54.38 | $57.96 | 62,300 |
| 2024-10-15 | $50.90 | $54.25 | 68,700 |
| 2024-10-14 | $53.29 | $56.80 | 25,400 |
| 2024-10-11 | $52.59 | $56.05 | 24,200 |
| 2024-10-10 | $50.43 | $53.75 | 42,000 |
| 2024-10-09 | $52.00 | $55.42 | 116,900 |
| 2024-10-08 | $50.41 | $53.73 | 170,000 |
| 2024-10-07 | $48.46 | $51.65 | 33,700 |
| 2024-10-04 | $48.29 | $51.47 | 50,600 |
| 2024-10-03 | $47.30 | $50.41 | 71,700 |
| 2024-10-02 | $46.99 | $50.08 | 82,500 |
| 2024-10-01 | $46.53 | $49.59 | 120,300 |
| 2024-09-30 | $47.34 | $50.46 | 197,000 |
| 2024-09-27 | $46.66 | $49.73 | 223,800 |
| 2024-09-26 | $49.60 | $52.73 | 142,000 |
| 2024-09-25 | $46.30 | $49.22 | 183,600 |
| 2024-09-24 | $45.86 | $48.76 | 54,900 |
| 2024-09-23 | $44.56 | $47.37 | 21,600 |
| 2024-09-20 | $44.26 | $47.05 | 66,200 |
| 2024-09-19 | $45.43 | $48.30 | 71,200 |
| 2024-09-18 | $43.30 | $46.03 | 66,000 |
| 2024-09-17 | $42.96 | $45.67 | 34,900 |
| 2024-09-16 | $45.16 | $48.01 | 28,100 |
| 2024-09-13 | $45.25 | $48.11 | 122,600 |
| 2024-09-12 | $44.59 | $47.41 | 161,200 |
| 2024-09-11 | $43.01 | $45.73 | 127,900 |
| 2024-09-10 | $41.61 | $44.24 | 101,900 |
| 2024-09-09 | $40.69 | $43.26 | 95,500 |
| 2024-09-06 | $39.51 | $42.00 | 147,500 |
| 2024-09-05 | $42.19 | $44.85 | 123,900 |
| 2024-09-04 | $42.40 | $45.08 | 152,500 |
| 2024-09-03 | $42.81 | $45.51 | 62,800 |
| 2024-08-30 | $46.04 | $48.95 | 37,600 |
| 2024-08-29 | $44.02 | $46.80 | 100,800 |
| 2024-08-28 | $44.53 | $47.34 | 740,000 |
| 2024-08-27 | $42.75 | $45.45 | 30,800 |
| 2024-08-26 | $42.34 | $45.01 | 32,900 |
| 2024-08-23 | $44.39 | $47.19 | 50,600 |
| 2024-08-22 | $44.29 | $47.09 | 63,400 |
| 2024-08-21 | $45.16 | $48.01 | 60,100 |
| 2024-08-20 | $44.90 | $47.73 | 76,200 |
| 2024-08-19 | $45.72 | $48.61 | 46,200 |
| 2024-08-16 | $44.16 | $46.95 | 49,900 |
| 2024-08-15 | $43.60 | $46.35 | 94,700 |
| 2024-08-14 | $42.26 | $44.93 | 101,200 |
| 2024-08-13 | $43.63 | $46.38 | 154,300 |
| 2024-08-12 | $40.70 | $43.27 | 104,800 |
| 2024-08-09 | $40.02 | $42.55 | 68,900 |
| 2024-08-08 | $41.08 | $43.67 | 196,200 |
| 2024-08-07 | $40.07 | $42.60 | 150,200 |
| 2024-08-06 | $41.46 | $44.08 | 123,500 |
| 2024-08-05 | $40.54 | $43.10 | 226,100 |
| 2024-08-02 | $41.41 | $44.02 | 165,900 |
| 2024-08-01 | $43.05 | $45.77 | 255,200 |
| 2024-07-31 | $43.85 | $46.62 | 226,100 |
| 2024-07-30 | $36.35 | $38.65 | 93,000 |
| 2024-07-29 | $37.14 | $39.48 | 89,600 |
| 2024-07-26 | $36.57 | $38.88 | 53,800 |
| 2024-07-25 | $36.63 | $38.94 | 91,200 |
| 2024-07-24 | $37.63 | $40.01 | 218,800 |
| 2024-07-23 | $38.98 | $41.44 | 51,200 |
| 2024-07-22 | $38.66 | $41.10 | 86,700 |
| 2024-07-19 | $38.32 | $40.74 | 58,700 |
| 2024-07-18 | $38.72 | $41.16 | 191,500 |
| 2024-07-17 | $38.43 | $40.86 | 249,500 |
| 2024-07-16 | $41.05 | $43.64 | 72,000 |
| 2024-07-15 | $40.43 | $42.98 | 215,600 |
| 2024-07-12 | $40.90 | $43.48 | 133,700 |
| 2024-07-11 | $41.00 | $43.59 | 184,300 |
| 2024-07-10 | $44.12 | $46.91 | 155,600 |
| 2024-07-09 | $42.53 | $45.22 | 82,700 |
| 2024-07-08 | $41.71 | $44.34 | 265,600 |
| 2024-07-05 | $41.49 | $44.11 | 214,000 |
| 2024-07-03 | $41.74 | $44.38 | 147,600 |
| 2024-07-02 | $40.40 | $42.95 | 88,900 |
| 2024-07-01 | $39.78 | $42.29 | 145,500 |
| 2024-06-28 | $40.70 | $43.27 | 347,600 |
| 2024-06-27 | $39.15 | $41.62 | 121,700 |
| 2024-06-26 | $38.71 | $41.15 | 183,200 |
| 2024-06-25 | $37.59 | $39.96 | 178,800 |
| 2024-06-24 | $35.40 | $37.64 | 89,800 |
| 2024-06-21 | $36.05 | $38.33 | 212,400 |
| 2024-06-20 | $36.00 | $38.27 | 321,600 |
| 2024-06-18 | $34.58 | $36.76 | 119,400 |
| 2024-06-17 | $34.43 | $36.60 | 52,600 |
| 2024-06-14 | $35.29 | $37.52 | 93,200 |
| 2024-06-13 | $35.29 | $37.52 | 88,500 |
| 2024-06-12 | $35.52 | $37.76 | 69,500 |
| 2024-06-11 | $34.32 | $36.49 | 54,500 |
| 2024-06-10 | $34.40 | $36.57 | 90,000 |
| 2024-06-07 | $33.75 | $35.88 | 25,300 |
| 2024-06-06 | $34.76 | $36.95 | 190,000 |
| 2024-06-05 | $34.87 | $37.07 | 114,800 |
| 2024-06-04 | $33.93 | $36.07 | 145,700 |
| 2024-06-03 | $34.06 | $36.21 | 248,400 |
| 2024-05-31 | $33.25 | $35.35 | 2,399,700 |
| 2024-05-30 | $33.67 | $35.80 | 840,300 |
| 2024-05-29 | $35.40 | $37.64 | 60,000 |
| 2024-05-28 | $36.40 | $38.70 | 98,900 |
| 2024-05-24 | $36.22 | $38.51 | 103,100 |
| 2024-05-23 | $36.64 | $38.95 | 109,300 |
| 2024-05-22 | $35.54 | $37.78 | 103,800 |
| 2024-05-21 | $35.50 | $37.74 | 99,500 |
| 2024-05-20 | $35.95 | $38.22 | 63,700 |
| 2024-05-17 | $35.25 | $37.48 | 114,000 |
| 2024-05-16 | $34.80 | $37.00 | 112,700 |
| 2024-05-15 | $35.42 | $37.66 | 104,900 |
| 2024-05-14 | $34.03 | $36.18 | 85,500 |
| 2024-05-13 | $32.84 | $34.91 | 68,300 |
| 2024-05-10 | $33.02 | $35.10 | 94,900 |
| 2024-05-09 | $33.01 | $35.09 | 94,800 |
| 2024-05-08 | $33.24 | $35.34 | 73,700 |
| 2024-05-07 | $33.45 | $35.56 | 159,500 |
| 2024-05-06 | $34.34 | $36.51 | 160,300 |
| 2024-05-03 | $34.06 | $36.21 | 292,900 |
| 2024-05-02 | $33.23 | $35.33 | 120,500 |
| 2024-05-01 | $31.89 | $33.90 | 815,300 |
| 2024-04-30 | $31.66 | $33.66 | 2,763,900 |
| 2024-04-29 | $32.30 | $34.34 | 454,000 |
| 2024-04-26 | $32.15 | $34.18 | 579,900 |
| 2024-04-25 | $34.68 | $36.87 | 1,888,900 |
| 2024-04-24 | $34.60 | $36.78 | 413,600 |
| 2024-04-23 | $34.31 | $36.48 | 2,063,900 |
| 2024-04-22 | $34.01 | $36.16 | 3,075,900 |
| 2024-04-19 | $34.29 | $36.46 | 1,297,400 |
| 2024-04-18 | $36.26 | $38.55 | 2,701,800 |
| 2024-04-17 | $34.57 | $36.75 | 970,800 |
| 2024-04-16 | $37.25 | $39.60 | 1,210,300 |
| 2024-04-15 | $37.83 | $40.22 | 86,400 |
| 2024-04-12 | $38.24 | $40.65 | 53,200 |
| 2024-04-11 | $39.50 | $41.99 | 107,400 |
| 2024-04-10 | $38.64 | $41.08 | 80,600 |
| 2024-04-09 | $39.41 | $41.90 | 93,700 |
| 2024-04-08 | $39.43 | $41.92 | 64,200 |
| 2024-04-05 | $40.26 | $42.80 | 103,900 |
| 2024-04-04 | $40.73 | $43.30 | 80,000 |
| 2024-04-03 | $42.48 | $45.16 | 92,300 |
| 2024-04-02 | $41.94 | $44.59 | 55,200 |
| 2024-04-01 | $43.58 | $46.33 | 67,700 |
| 2024-03-28 | $44.58 | $47.39 | 40,100 |
| 2024-03-27 | $44.54 | $47.35 | 83,000 |
| 2024-03-26 | $44.68 | $47.50 | 85,700 |
| 2024-03-25 | $44.63 | $47.45 | 51,600 |
| 2024-03-22 | $43.40 | $46.14 | 48,700 |
| 2024-03-21 | $45.00 | $47.84 | 115,000 |
| 2024-03-20 | $44.50 | $47.31 | 71,900 |
| 2024-03-19 | $43.60 | $46.35 | 127,800 |
| 2024-03-18 | $44.73 | $47.55 | 76,900 |
| 2024-03-15 | $43.49 | $46.24 | 81,900 |
| 2024-03-14 | $43.17 | $45.90 | 95,600 |
| 2024-03-13 | $44.30 | $47.10 | 57,100 |
| 2024-03-12 | $46.12 | $49.03 | 139,700 |
| 2024-03-11 | $43.67 | $46.43 | 108,100 |
| 2024-03-08 | $45.20 | $48.05 | 103,200 |
| 2024-03-07 | $48.07 | $51.11 | 105,300 |
| 2024-03-06 | $49.40 | $52.52 | 81,600 |
| 2024-03-05 | $47.08 | $50.05 | 110,200 |
| 2024-03-04 | $49.12 | $52.22 | 134,000 |
| 2024-03-01 | $48.85 | $51.93 | 149,600 |
| 2024-02-29 | $46.90 | $49.86 | 90,200 |
| 2024-02-28 | $45.16 | $48.01 | 28,800 |
| 2024-02-27 | $46.04 | $48.95 | 64,200 |
| 2024-02-26 | $47.60 | $50.61 | 60,500 |
| 2024-02-23 | $47.67 | $50.68 | 83,400 |
| 2024-02-22 | $48.03 | $51.06 | 105,300 |
| 2024-02-21 | $43.50 | $46.25 | 1,253,300 |
| 2024-02-20 | $43.50 | $46.25 | 837,200 |
| 2024-02-16 | $46.01 | $48.91 | 84,600 |
| 2024-02-15 | $47.23 | $50.21 | 524,800 |
| 2024-02-14 | $46.07 | $48.98 | 549,300 |
| 2024-02-13 | $44.07 | $46.85 | 111,400 |
| 2024-02-12 | $45.09 | $47.94 | 137,400 |
| 2024-02-09 | $44.90 | $47.73 | 155,700 |
| 2024-02-08 | $45.22 | $48.08 | 195,100 |
| 2024-02-07 | $41.85 | $44.49 | 79,000 |
| 2024-02-06 | $40.65 | $43.22 | 79,700 |
| 2024-02-05 | $40.41 | $42.96 | 215,500 |
| 2024-02-02 | $42.08 | $44.74 | 61,400 |
| 2024-02-01 | $40.65 | $43.22 | 124,700 |
| 2024-01-31 | $39.73 | $42.24 | 79,100 |
| 2024-01-30 | $38.79 | $41.24 | 110,600 |
| 2024-01-29 | $39.09 | $41.56 | 468,400 |
| 2024-01-26 | $38.57 | $41.01 | 211,800 |
| 2024-01-25 | $40.46 | $43.01 | 112,100 |
| 2024-01-24 | $41.25 | $43.85 | 174,400 |
| 2024-01-23 | $39.85 | $42.37 | 100,200 |
| 2024-01-22 | $40.67 | $43.24 | 115,200 |
| 2024-01-19 | $40.74 | $43.31 | 116,100 |
| 2024-01-18 | $37.45 | $39.81 | 124,400 |
| 2024-01-17 | $35.33 | $37.56 | 159,900 |
| 2024-01-16 | $36.04 | $38.32 | 362,400 |
| 2024-01-12 | $34.82 | $37.02 | 142,200 |
| 2024-01-11 | $35.21 | $37.43 | 226,200 |
| 2024-01-10 | $34.51 | $36.69 | 115,300 |
| 2024-01-09 | $34.51 | $36.69 | 141,100 |
| 2024-01-08 | $34.09 | $36.24 | 513,500 |
| 2024-01-05 | $32.88 | $34.96 | 129,400 |
| 2024-01-04 | $31.91 | $33.92 | 213,300 |
| 2024-01-03 | $32.11 | $34.14 | 101,400 |
| 2024-01-02 | $32.65 | $34.71 | 192,200 |