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
- 2003-10-23 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 | $57.16 | $125.14 | 108,600 |
| 2024-12-30 | $57.32 | $125.49 | 151,800 |
| 2024-12-27 | $58.07 | $127.13 | 243,700 |
| 2024-12-26 | $57.79 | $126.52 | 167,100 |
| 2024-12-24 | $57.64 | $126.19 | 80,100 |
| 2024-12-23 | $57.84 | $126.63 | 231,600 |
| 2024-12-20 | $58.15 | $127.31 | 222,600 |
| 2024-12-19 | $58.20 | $127.42 | 466,000 |
| 2024-12-18 | $58.77 | $128.67 | 166,000 |
| 2024-12-17 | $59.37 | $129.98 | 165,500 |
| 2024-12-16 | $60.47 | $132.39 | 345,500 |
| 2024-12-13 | $60.35 | $132.12 | 131,600 |
| 2024-12-12 | $61.35 | $134.31 | 208,600 |
| 2024-12-11 | $60.91 | $133.35 | 205,400 |
| 2024-12-10 | $59.95 | $131.25 | 228,000 |
| 2024-12-09 | $60.79 | $133.09 | 179,700 |
| 2024-12-06 | $62.45 | $136.72 | 98,400 |
| 2024-12-05 | $63.36 | $138.71 | 146,800 |
| 2024-12-04 | $63.84 | $139.76 | 97,000 |
| 2024-12-03 | $63.85 | $139.79 | 193,000 |
| 2024-12-02 | $63.43 | $138.87 | 174,700 |
| 2024-11-29 | $62.44 | $136.70 | 172,200 |
| 2024-11-27 | $65.19 | $142.72 | 111,900 |
| 2024-11-26 | $65.09 | $142.50 | 182,700 |
| 2024-11-25 | $65.31 | $142.98 | 115,700 |
| 2024-11-22 | $67.11 | $146.92 | 97,700 |
| 2024-11-21 | $66.97 | $146.62 | 130,100 |
| 2024-11-20 | $65.98 | $144.45 | 242,600 |
| 2024-11-19 | $66.82 | $146.29 | 1,182,800 |
| 2024-11-18 | $65.59 | $143.60 | 128,800 |
| 2024-11-15 | $64.92 | $142.13 | 121,100 |
| 2024-11-14 | $66.58 | $145.76 | 199,300 |
| 2024-11-13 | $68.26 | $149.44 | 390,500 |
| 2024-11-12 | $70.72 | $154.83 | 71,900 |
| 2024-11-11 | $71.96 | $157.54 | 145,900 |
| 2024-11-08 | $71.66 | $156.89 | 391,200 |
| 2024-11-07 | $71.96 | $157.54 | 85,600 |
| 2024-11-06 | $69.40 | $151.94 | 99,300 |
| 2024-11-05 | $66.69 | $146.00 | 72,500 |
| 2024-11-04 | $64.55 | $141.32 | 130,500 |
| 2024-11-01 | $65.43 | $143.25 | 58,300 |
| 2024-10-31 | $64.45 | $141.10 | 138,500 |
| 2024-10-30 | $65.72 | $143.88 | 107,900 |
| 2024-10-29 | $66.50 | $145.59 | 123,100 |
| 2024-10-28 | $67.15 | $147.01 | 60,100 |
| 2024-10-25 | $66.68 | $145.98 | 93,900 |
| 2024-10-24 | $68.36 | $148.21 | 183,800 |
| 2024-10-23 | $68.31 | $148.10 | 60,600 |
| 2024-10-22 | $69.62 | $150.94 | 90,900 |
| 2024-10-21 | $69.04 | $149.68 | 138,600 |
| 2024-10-18 | $68.88 | $149.34 | 124,800 |
| 2024-10-17 | $69.12 | $149.86 | 110,600 |
| 2024-10-16 | $68.08 | $147.60 | 150,500 |
| 2024-10-15 | $67.48 | $146.30 | 152,100 |
| 2024-10-14 | $67.81 | $147.02 | 102,300 |
| 2024-10-11 | $66.31 | $143.76 | 238,200 |
| 2024-10-10 | $65.47 | $141.94 | 205,000 |
| 2024-10-09 | $68.35 | $148.19 | 94,000 |
| 2024-10-08 | $67.94 | $147.30 | 349,600 |
| 2024-10-07 | $68.12 | $147.69 | 93,500 |
| 2024-10-04 | $68.60 | $148.73 | 121,200 |
| 2024-10-03 | $68.50 | $148.51 | 383,900 |
| 2024-10-02 | $69.18 | $149.99 | 152,000 |
| 2024-10-01 | $68.10 | $147.65 | 280,500 |
| 2024-09-30 | $66.35 | $143.85 | 72,300 |
| 2024-09-27 | $66.32 | $143.79 | 68,800 |
| 2024-09-26 | $66.63 | $144.46 | 99,200 |
| 2024-09-25 | $67.87 | $147.15 | 85,500 |
| 2024-09-24 | $67.75 | $146.89 | 292,500 |
| 2024-09-23 | $67.77 | $146.93 | 226,600 |
| 2024-09-20 | $67.40 | $146.13 | 2,985,200 |
| 2024-09-19 | $68.60 | $148.73 | 91,700 |
| 2024-09-18 | $67.30 | $145.91 | 180,400 |
| 2024-09-17 | $67.44 | $146.21 | 278,200 |
| 2024-09-16 | $70.60 | $153.07 | 74,000 |
| 2024-09-13 | $70.28 | $152.37 | 55,400 |
| 2024-09-12 | $69.62 | $150.94 | 72,400 |
| 2024-09-11 | $68.53 | $148.58 | 89,400 |
| 2024-09-10 | $68.45 | $148.40 | 139,000 |
| 2024-09-09 | $68.00 | $147.43 | 157,300 |
| 2024-09-06 | $68.03 | $147.49 | 94,800 |
| 2024-09-05 | $68.67 | $148.88 | 65,900 |
| 2024-09-04 | $69.09 | $149.79 | 64,200 |
| 2024-09-03 | $68.80 | $149.16 | 86,400 |
| 2024-08-30 | $71.52 | $155.06 | 92,200 |
| 2024-08-29 | $72.46 | $157.10 | 58,400 |
| 2024-08-28 | $71.19 | $154.34 | 92,400 |
| 2024-08-27 | $70.30 | $152.41 | 109,800 |
| 2024-08-26 | $69.92 | $151.59 | 122,400 |
| 2024-08-23 | $69.21 | $150.05 | 62,300 |
| 2024-08-22 | $68.81 | $149.18 | 62,100 |
| 2024-08-21 | $68.87 | $149.31 | 72,500 |
| 2024-08-20 | $68.49 | $148.49 | 85,600 |
| 2024-08-19 | $69.59 | $150.88 | 75,900 |
| 2024-08-16 | $69.76 | $151.24 | 76,300 |
| 2024-08-15 | $69.89 | $151.53 | 76,600 |
| 2024-08-14 | $69.74 | $151.20 | 75,100 |
| 2024-08-13 | $68.32 | $148.12 | 66,800 |
| 2024-08-12 | $66.70 | $144.61 | 101,500 |
| 2024-08-09 | $65.53 | $142.07 | 66,000 |
| 2024-08-08 | $65.75 | $142.55 | 78,300 |
| 2024-08-07 | $65.32 | $141.62 | 117,200 |
| 2024-08-06 | $64.87 | $140.64 | 110,600 |
| 2024-08-05 | $64.94 | $140.79 | 223,300 |
| 2024-08-02 | $66.19 | $143.50 | 134,000 |
| 2024-08-01 | $65.63 | $142.29 | 105,700 |
| 2024-07-31 | $66.75 | $144.72 | 374,500 |
| 2024-07-30 | $65.84 | $142.75 | 345,600 |
| 2024-07-29 | $65.64 | $142.31 | 1,000,000 |
| 2024-07-26 | $65.30 | $141.57 | 1,872,300 |
| 2024-07-25 | $63.97 | $138.69 | 867,600 |
| 2024-07-24 | $64.80 | $140.49 | 938,800 |
| 2024-07-23 | $65.77 | $142.59 | 582,400 |
| 2024-07-22 | $66.41 | $143.98 | 102,400 |
| 2024-07-19 | $65.86 | $142.79 | 86,400 |
| 2024-07-18 | $66.17 | $143.46 | 67,200 |
| 2024-07-17 | $65.95 | $142.98 | 120,500 |
| 2024-07-16 | $66.92 | $145.09 | 123,700 |
| 2024-07-15 | $66.49 | $144.15 | 86,100 |
| 2024-07-12 | $65.96 | $143.01 | 147,900 |
| 2024-07-11 | $66.02 | $143.14 | 181,100 |
| 2024-07-10 | $65.68 | $142.40 | 250,700 |
| 2024-07-09 | $64.91 | $140.73 | 106,700 |
| 2024-07-08 | $65.18 | $141.31 | 140,000 |
| 2024-07-05 | $64.76 | $140.40 | 102,600 |
| 2024-07-03 | $65.48 | $141.96 | 93,100 |
| 2024-07-02 | $64.79 | $140.47 | 111,600 |
| 2024-07-01 | $64.56 | $139.97 | 212,900 |
| 2024-06-28 | $66.85 | $144.94 | 100,600 |
| 2024-06-27 | $67.01 | $145.28 | 172,300 |
| 2024-06-26 | $67.15 | $145.59 | 118,700 |
| 2024-06-25 | $67.87 | $147.15 | 99,500 |
| 2024-06-24 | $68.41 | $148.32 | 116,700 |
| 2024-06-21 | $67.14 | $145.56 | 1,026,900 |
| 2024-06-20 | $68.41 | $148.32 | 578,400 |
| 2024-06-18 | $68.69 | $148.92 | 282,700 |
| 2024-06-17 | $68.57 | $148.66 | 86,300 |
| 2024-06-14 | $68.26 | $147.99 | 220,200 |
| 2024-06-13 | $71.30 | $154.58 | 189,000 |
| 2024-06-12 | $71.42 | $154.84 | 102,000 |
| 2024-06-11 | $70.91 | $153.74 | 208,500 |
| 2024-06-10 | $71.98 | $156.06 | 535,900 |
| 2024-06-07 | $71.55 | $155.13 | 69,300 |
| 2024-06-06 | $71.83 | $155.73 | 129,500 |
| 2024-06-05 | $72.28 | $156.71 | 103,600 |
| 2024-06-04 | $71.58 | $155.19 | 244,400 |
| 2024-06-03 | $72.27 | $156.69 | 274,000 |
| 2024-05-31 | $71.94 | $155.97 | 195,400 |
| 2024-05-30 | $70.74 | $153.37 | 496,900 |
| 2024-05-29 | $69.82 | $151.37 | 98,700 |
| 2024-05-28 | $70.68 | $153.24 | 103,000 |
| 2024-05-24 | $71.24 | $154.45 | 164,400 |
| 2024-05-23 | $71.60 | $155.23 | 188,200 |
| 2024-05-22 | $70.95 | $153.82 | 389,600 |
| 2024-05-21 | $71.10 | $154.15 | 188,500 |
| 2024-05-20 | $70.48 | $152.81 | 191,600 |
| 2024-05-17 | $69.70 | $151.11 | 188,200 |
| 2024-05-16 | $69.70 | $151.11 | 241,600 |
| 2024-05-15 | $69.63 | $150.96 | 188,300 |
| 2024-05-14 | $68.75 | $149.05 | 187,400 |
| 2024-05-13 | $68.40 | $148.30 | 303,800 |
| 2024-05-10 | $70.31 | $152.44 | 139,100 |
| 2024-05-09 | $70.30 | $152.41 | 270,900 |
| 2024-05-08 | $69.73 | $151.18 | 78,300 |
| 2024-05-07 | $69.66 | $151.03 | 114,500 |
| 2024-05-06 | $69.34 | $150.33 | 148,400 |
| 2024-05-03 | $68.81 | $149.18 | 128,700 |
| 2024-05-02 | $67.30 | $145.91 | 123,600 |
| 2024-05-01 | $67.52 | $146.39 | 97,000 |
| 2024-04-30 | $67.37 | $146.06 | 416,700 |
| 2024-04-29 | $68.98 | $149.55 | 111,300 |
| 2024-04-26 | $68.24 | $147.95 | 375,300 |
| 2024-04-25 | $67.30 | $145.91 | 546,200 |
| 2024-04-24 | $68.99 | $149.57 | 770,300 |
| 2024-04-23 | $68.09 | $147.62 | 450,500 |
| 2024-04-22 | $66.54 | $144.26 | 216,100 |
| 2024-04-19 | $65.20 | $141.36 | 580,000 |
| 2024-04-18 | $65.10 | $141.14 | 3,601,300 |
| 2024-04-17 | $67.70 | $144.76 | 1,475,500 |
| 2024-04-16 | $66.81 | $142.85 | 278,200 |
| 2024-04-15 | $67.13 | $143.54 | 225,400 |
| 2024-04-12 | $66.26 | $141.68 | 188,900 |
| 2024-04-11 | $65.45 | $139.94 | 114,000 |
| 2024-04-10 | $64.81 | $138.58 | 156,800 |
| 2024-04-09 | $65.57 | $140.20 | 363,400 |
| 2024-04-08 | $68.40 | $146.25 | 126,000 |
| 2024-04-05 | $67.89 | $145.16 | 341,300 |
| 2024-04-04 | $67.41 | $144.14 | 190,700 |
| 2024-04-03 | $67.85 | $145.08 | 328,700 |
| 2024-04-02 | $68.01 | $145.42 | 120,500 |
| 2024-04-01 | $69.20 | $147.96 | 72,500 |
| 2024-03-28 | $69.35 | $148.28 | 202,900 |
| 2024-03-27 | $69.72 | $149.07 | 137,800 |
| 2024-03-26 | $70.25 | $150.21 | 143,000 |
| 2024-03-25 | $69.70 | $149.03 | 95,100 |
| 2024-03-22 | $69.81 | $149.27 | 762,000 |
| 2024-03-21 | $69.52 | $148.65 | 144,200 |
| 2024-03-20 | $69.47 | $148.54 | 97,400 |
| 2024-03-19 | $68.57 | $146.62 | 92,400 |
| 2024-03-18 | $67.63 | $144.61 | 78,800 |
| 2024-03-15 | $67.05 | $143.37 | 131,000 |
| 2024-03-14 | $67.22 | $143.73 | 122,300 |
| 2024-03-13 | $66.99 | $143.24 | 70,200 |
| 2024-03-12 | $66.51 | $142.21 | 93,200 |
| 2024-03-11 | $65.58 | $140.22 | 81,900 |
| 2024-03-08 | $65.55 | $140.16 | 118,000 |
| 2024-03-07 | $66.12 | $141.38 | 100,800 |
| 2024-03-06 | $65.96 | $141.03 | 160,700 |
| 2024-03-05 | $65.95 | $141.01 | 213,100 |
| 2024-03-04 | $65.13 | $139.26 | 113,100 |
| 2024-03-01 | $64.24 | $137.36 | 165,300 |
| 2024-02-29 | $63.84 | $136.50 | 263,900 |
| 2024-02-28 | $63.22 | $135.18 | 212,600 |
| 2024-02-27 | $63.73 | $136.27 | 147,300 |
| 2024-02-26 | $64.53 | $137.98 | 191,600 |
| 2024-02-23 | $63.92 | $136.67 | 174,700 |
| 2024-02-22 | $63.13 | $134.98 | 499,800 |
| 2024-02-21 | $63.42 | $135.60 | 639,100 |
| 2024-02-20 | $64.00 | $136.84 | 286,700 |
| 2024-02-16 | $63.12 | $134.96 | 715,500 |
| 2024-02-15 | $62.10 | $132.78 | 896,000 |
| 2024-02-14 | $62.26 | $133.12 | 271,200 |
| 2024-02-13 | $62.13 | $132.85 | 182,300 |
| 2024-02-12 | $63.14 | $135.01 | 229,900 |
| 2024-02-09 | $62.40 | $133.42 | 182,300 |
| 2024-02-08 | $61.54 | $131.58 | 94,500 |
| 2024-02-07 | $61.77 | $132.08 | 237,900 |
| 2024-02-06 | $62.08 | $132.74 | 354,200 |
| 2024-02-05 | $60.38 | $129.10 | 151,200 |
| 2024-02-02 | $60.24 | $128.80 | 117,700 |
| 2024-02-01 | $60.50 | $129.36 | 213,300 |
| 2024-01-31 | $60.54 | $129.45 | 183,900 |
| 2024-01-30 | $61.33 | $131.13 | 108,600 |
| 2024-01-29 | $61.27 | $131.01 | 155,400 |
| 2024-01-26 | $60.37 | $129.08 | 557,300 |
| 2024-01-25 | $61.03 | $130.49 | 157,100 |
| 2024-01-24 | $60.68 | $129.75 | 653,200 |
| 2024-01-23 | $60.09 | $128.48 | 1,597,100 |
| 2024-01-22 | $60.32 | $128.98 | 289,400 |
| 2024-01-19 | $60.58 | $129.53 | 115,100 |
| 2024-01-18 | $60.76 | $129.92 | 114,300 |
| 2024-01-17 | $61.51 | $131.52 | 114,900 |
| 2024-01-16 | $60.59 | $129.55 | 512,900 |
| 2024-01-12 | $61.70 | $131.93 | 630,700 |
| 2024-01-11 | $60.30 | $128.93 | 397,700 |
| 2024-01-10 | $59.85 | $127.97 | 247,900 |
| 2024-01-09 | $59.05 | $126.26 | 113,500 |
| 2024-01-08 | $59.34 | $126.88 | 286,400 |
| 2024-01-05 | $59.66 | $127.56 | 388,000 |
| 2024-01-04 | $59.74 | $127.74 | 164,100 |
| 2024-01-03 | $58.55 | $125.19 | 285,300 |
| 2024-01-02 | $57.25 | $122.41 | 86,800 |