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
- 2008-12-01 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 | $49.95 | $59.07 | 7,200 |
| 2024-12-30 | $50.04 | $59.17 | 15,600 |
| 2024-12-27 | $50.38 | $59.59 | 11,500 |
| 2024-12-26 | $51.85 | $61.32 | 9,200 |
| 2024-12-24 | $50.06 | $59.20 | 4,900 |
| 2024-12-23 | $50.27 | $59.45 | 13,000 |
| 2024-12-20 | $49.75 | $58.84 | 14,900 |
| 2024-12-19 | $50.18 | $59.34 | 24,900 |
| 2024-12-18 | $50.20 | $59.37 | 15,000 |
| 2024-12-17 | $51.77 | $61.22 | 10,500 |
| 2024-12-16 | $52.51 | $62.10 | 15,900 |
| 2024-12-13 | $53.17 | $62.88 | 10,800 |
| 2024-12-12 | $52.85 | $62.50 | 11,600 |
| 2024-12-11 | $52.31 | $61.86 | 168,400 |
| 2024-12-10 | $52.77 | $62.41 | 31,100 |
| 2024-12-09 | $53.29 | $63.02 | 41,400 |
| 2024-12-06 | $53.00 | $62.68 | 30,200 |
| 2024-12-05 | $53.65 | $63.45 | 14,600 |
| 2024-12-04 | $52.94 | $62.61 | 9,000 |
| 2024-12-03 | $53.50 | $63.27 | 12,200 |
| 2024-12-02 | $54.31 | $64.23 | 10,200 |
| 2024-11-29 | $53.70 | $63.50 | 11,100 |
| 2024-11-27 | $54.35 | $64.28 | 3,900 |
| 2024-11-26 | $54.16 | $64.05 | 9,500 |
| 2024-11-25 | $54.83 | $64.84 | 6,800 |
| 2024-11-22 | $54.54 | $64.50 | 4,800 |
| 2024-11-21 | $54.31 | $64.23 | 5,100 |
| 2024-11-20 | $54.89 | $64.91 | 4,900 |
| 2024-11-19 | $56.43 | $66.74 | 2,119,800 |
| 2024-11-18 | $56.04 | $66.27 | 3,200 |
| 2024-11-15 | $56.55 | $66.88 | 13,900 |
| 2024-11-14 | $55.95 | $66.17 | 10,000 |
| 2024-11-13 | $56.08 | $66.32 | 1,800 |
| 2024-11-12 | $55.68 | $65.85 | 56,300 |
| 2024-11-11 | $56.80 | $67.17 | 4,100 |
| 2024-11-08 | $57.00 | $67.41 | 4,600 |
| 2024-11-07 | $57.57 | $68.08 | 3,600 |
| 2024-11-06 | $56.90 | $67.29 | 6,500 |
| 2024-11-05 | $58.63 | $69.34 | 14,100 |
| 2024-11-04 | $58.34 | $68.99 | 3,900 |
| 2024-11-01 | $59.37 | $70.21 | 1,400 |
| 2024-10-31 | $59.45 | $70.31 | 161,900 |
| 2024-10-30 | $62.82 | $74.29 | 1,600 |
| 2024-10-29 | $63.85 | $75.51 | 1,900 |
| 2024-10-28 | $64.60 | $76.40 | 100,300 |
| 2024-10-25 | $62.68 | $74.12 | 1,000 |
| 2024-10-24 | $64.67 | $76.48 | 1,300 |
| 2024-10-23 | $64.18 | $75.90 | 1,700 |
| 2024-10-22 | $65.10 | $76.99 | 2,900 |
| 2024-10-21 | $67.25 | $79.53 | 1,100 |
| 2024-10-18 | $66.88 | $79.09 | 800 |
| 2024-10-17 | $63.70 | $75.33 | 2,200 |
| 2024-10-16 | $65.46 | $77.41 | 3,200 |
| 2024-10-15 | $65.81 | $77.83 | 368,500 |
| 2024-10-14 | $65.61 | $77.59 | 120,500 |
| 2024-10-11 | $65.18 | $77.08 | 300,300 |
| 2024-10-10 | $65.18 | $77.08 | 0 |
| 2024-10-09 | $65.18 | $77.08 | 0 |
| 2024-10-08 | $65.18 | $77.08 | 0 |
| 2024-10-07 | $65.18 | $77.08 | 500 |
| 2024-10-04 | $66.25 | $78.35 | 600 |
| 2024-10-03 | $66.68 | $78.85 | 800 |
| 2024-10-02 | $66.54 | $78.69 | 1,100 |
| 2024-10-01 | $65.82 | $77.84 | 1,900 |
| 2024-09-30 | $66.00 | $78.06 | 6,600 |
| 2024-09-27 | $65.92 | $77.96 | 2,400 |
| 2024-09-26 | $65.16 | $77.06 | 3,300 |
| 2024-09-25 | $63.50 | $75.10 | 2,400 |
| 2024-09-24 | $64.20 | $75.92 | 700 |
| 2024-09-23 | $63.11 | $74.63 | 700 |
| 2024-09-20 | $62.75 | $74.21 | 1,700 |
| 2024-09-19 | $63.97 | $75.65 | 500 |
| 2024-09-18 | $63.97 | $75.65 | 1,200 |
| 2024-09-17 | $64.00 | $75.69 | 1,700 |
| 2024-09-16 | $64.95 | $76.81 | 2,500 |
| 2024-09-13 | $65.01 | $76.88 | 6,100 |
| 2024-09-12 | $64.31 | $76.05 | 2,200 |
| 2024-09-11 | $64.20 | $75.92 | 1,200 |
| 2024-09-10 | $64.20 | $75.92 | 700 |
| 2024-09-09 | $63.85 | $75.51 | 2,900 |
| 2024-09-06 | $63.71 | $75.35 | 160,700 |
| 2024-09-05 | $62.35 | $73.74 | 56,600 |
| 2024-09-04 | $62.50 | $73.91 | 24,100 |
| 2024-09-03 | $61.27 | $72.46 | 6,800 |
| 2024-08-30 | $61.63 | $72.89 | 400 |
| 2024-08-29 | $61.31 | $72.51 | 600 |
| 2024-08-28 | $61.22 | $72.41 | 3,500 |
| 2024-08-27 | $61.90 | $73.20 | 1,400 |
| 2024-08-26 | $61.73 | $73.00 | 2,200 |
| 2024-08-23 | $61.60 | $72.85 | 8,000 |
| 2024-08-22 | $60.91 | $72.03 | 15,400 |
| 2024-08-21 | $58.98 | $69.75 | 2,500 |
| 2024-08-20 | $61.15 | $72.32 | 5,500 |
| 2024-08-19 | $61.15 | $72.32 | 1,700 |
| 2024-08-16 | $60.30 | $71.31 | 21,000 |
| 2024-08-15 | $58.61 | $69.31 | 38,500 |
| 2024-08-14 | $60.30 | $71.32 | 31,200 |
| 2024-08-13 | $60.15 | $71.13 | 400 |
| 2024-08-12 | $60.17 | $71.15 | 600 |
| 2024-08-09 | $60.20 | $71.19 | 37,800 |
| 2024-08-08 | $60.85 | $71.96 | 110,600 |
| 2024-08-07 | $60.47 | $71.51 | 24,700 |
| 2024-08-06 | $60.08 | $71.05 | 69,200 |
| 2024-08-05 | $61.15 | $72.32 | 1,700 |
| 2024-08-02 | $63.06 | $74.58 | 34,200 |
| 2024-08-01 | $61.17 | $72.34 | 1,900 |
| 2024-07-31 | $59.75 | $70.66 | 700 |
| 2024-07-30 | $60.15 | $71.13 | 88,500 |
| 2024-07-29 | $59.72 | $70.63 | 5,300 |
| 2024-07-26 | $59.52 | $70.39 | 900 |
| 2024-07-25 | $60.19 | $71.18 | 30,400 |
| 2024-07-24 | $60.19 | $71.18 | 1,100 |
| 2024-07-23 | $61.00 | $72.14 | 700 |
| 2024-07-22 | $59.42 | $70.27 | 3,100 |
| 2024-07-19 | $60.29 | $71.30 | 400 |
| 2024-07-18 | $60.29 | $71.30 | 1,300 |
| 2024-07-17 | $61.17 | $72.34 | 1,700 |
| 2024-07-16 | $60.18 | $71.17 | 500 |
| 2024-07-15 | $60.18 | $71.17 | 2,200 |
| 2024-07-12 | $61.39 | $72.60 | 5,400 |
| 2024-07-11 | $59.35 | $70.19 | 600 |
| 2024-07-10 | $60.15 | $71.13 | 9,500 |
| 2024-07-09 | $59.14 | $69.94 | 0 |
| 2024-07-08 | $59.14 | $69.94 | 2,100 |
| 2024-07-05 | $59.73 | $70.64 | 40,300 |
| 2024-07-03 | $60.92 | $72.05 | 1,300 |
| 2024-07-02 | $57.20 | $67.65 | 47,300 |
| 2024-07-01 | $58.86 | $69.61 | 1,000 |
| 2024-06-28 | $57.88 | $68.44 | 600 |
| 2024-06-27 | $58.59 | $69.29 | 1,000 |
| 2024-06-26 | $59.42 | $70.27 | 1,700 |
| 2024-06-25 | $59.37 | $70.21 | 700 |
| 2024-06-24 | $60.50 | $71.55 | 2,700 |
| 2024-06-21 | $58.28 | $68.92 | 600 |
| 2024-06-20 | $56.47 | $66.79 | 900 |
| 2024-06-18 | $59.30 | $70.13 | 700 |
| 2024-06-17 | $59.76 | $70.67 | 500 |
| 2024-06-14 | $59.76 | $70.67 | 900 |
| 2024-06-13 | $60.21 | $71.20 | 40,700 |
| 2024-06-12 | $61.97 | $73.29 | 1,100 |
| 2024-06-11 | $60.60 | $71.67 | 77,900 |
| 2024-06-10 | $61.23 | $72.41 | 1,100 |
| 2024-06-07 | $63.26 | $74.81 | 1,200 |
| 2024-06-06 | $63.06 | $74.58 | 6,900 |
| 2024-06-05 | $62.11 | $73.45 | 0 |
| 2024-06-04 | $62.11 | $73.45 | 1,200 |
| 2024-06-03 | $62.97 | $74.47 | 1,300 |
| 2024-05-31 | $62.19 | $73.55 | 1,700 |
| 2024-05-30 | $62.72 | $74.17 | 0 |
| 2024-05-29 | $62.72 | $74.17 | 1,500 |
| 2024-05-28 | $63.84 | $75.50 | 3,600 |
| 2024-05-24 | $65.25 | $77.17 | 120,700 |
| 2024-05-23 | $65.07 | $76.95 | 1,000 |
| 2024-05-22 | $64.89 | $76.74 | 2,400 |
| 2024-05-21 | $66.55 | $78.70 | 2,000 |
| 2024-05-20 | $66.50 | $78.65 | 2,600 |
| 2024-05-17 | $67.54 | $79.87 | 3,900 |
| 2024-05-16 | $66.70 | $78.88 | 1,600 |
| 2024-05-15 | $66.01 | $78.07 | 18,200 |
| 2024-05-14 | $65.24 | $77.15 | 35,100 |
| 2024-05-13 | $64.37 | $76.13 | 26,800 |
| 2024-05-10 | $63.82 | $75.48 | 104,800 |
| 2024-05-09 | $63.50 | $75.10 | 49,200 |
| 2024-05-08 | $62.84 | $74.32 | 33,000 |
| 2024-05-07 | $61.11 | $72.27 | 3,100 |
| 2024-05-06 | $60.35 | $71.37 | 201,200 |
| 2024-05-03 | $59.95 | $70.90 | 2,900 |
| 2024-05-02 | $59.86 | $69.75 | 1,000 |
| 2024-05-01 | $58.97 | $68.71 | 800 |
| 2024-04-30 | $60.60 | $70.61 | 8,800 |
| 2024-04-29 | $60.04 | $69.96 | 900 |
| 2024-04-26 | $60.27 | $70.23 | 600 |
| 2024-04-25 | $58.97 | $68.71 | 700 |
| 2024-04-24 | $59.09 | $68.85 | 1,100 |
| 2024-04-23 | $59.70 | $69.56 | 193,300 |
| 2024-04-22 | $59.89 | $69.79 | 394,200 |
| 2024-04-19 | $58.52 | $68.19 | 500 |
| 2024-04-18 | $57.32 | $66.79 | 1,300 |
| 2024-04-17 | $56.96 | $66.38 | 51,500 |
| 2024-04-16 | $57.00 | $66.42 | 241,200 |
| 2024-04-15 | $58.26 | $67.89 | 6,700 |
| 2024-04-12 | $58.56 | $68.24 | 100,400 |
| 2024-04-11 | $59.30 | $69.10 | 4,900 |
| 2024-04-10 | $59.60 | $69.45 | 81,100 |
| 2024-04-09 | $60.21 | $70.16 | 52,900 |
| 2024-04-08 | $59.18 | $68.96 | 600 |
| 2024-04-05 | $59.18 | $68.96 | 3,100 |
| 2024-04-04 | $60.21 | $70.16 | 100,300 |
| 2024-04-03 | $60.35 | $70.32 | 7,000 |
| 2024-04-02 | $59.16 | $68.94 | 35,300 |
| 2024-04-01 | $59.16 | $68.94 | 252,600 |
| 2024-03-28 | $61.07 | $71.16 | 201,800 |
| 2024-03-27 | $60.59 | $70.60 | 94,700 |
| 2024-03-26 | $60.15 | $70.09 | 100,200 |
| 2024-03-25 | $60.15 | $70.09 | 1,100 |
| 2024-03-22 | $59.53 | $69.37 | 101,300 |
| 2024-03-21 | $59.53 | $69.37 | 600 |
| 2024-03-20 | $59.30 | $69.10 | 2,900 |
| 2024-03-19 | $59.65 | $69.51 | 200,400 |
| 2024-03-18 | $60.08 | $70.00 | 200,800 |
| 2024-03-15 | $60.32 | $70.29 | 20,700 |
| 2024-03-14 | $60.52 | $70.52 | 800 |
| 2024-03-13 | $63.56 | $74.06 | 500 |
| 2024-03-12 | $62.70 | $73.06 | 3,800 |
| 2024-03-11 | $63.08 | $73.50 | 500 |
| 2024-03-08 | $61.81 | $72.02 | 1,400 |
| 2024-03-07 | $60.47 | $70.46 | 400 |
| 2024-03-06 | $60.47 | $70.46 | 700 |
| 2024-03-05 | $60.61 | $70.63 | 300 |
| 2024-03-04 | $60.61 | $70.63 | 1,200 |
| 2024-03-01 | $59.52 | $69.36 | 700 |
| 2024-02-29 | $59.78 | $69.66 | 12,900 |
| 2024-02-28 | $62.64 | $72.99 | 700 |
| 2024-02-27 | $62.45 | $72.77 | 900 |
| 2024-02-26 | $63.02 | $73.43 | 1,700 |
| 2024-02-23 | $63.33 | $73.79 | 76,700 |
| 2024-02-22 | $62.50 | $72.83 | 1,700 |
| 2024-02-21 | $62.88 | $73.27 | 1,300 |
| 2024-02-20 | $62.63 | $72.98 | 1,000 |
| 2024-02-16 | $61.53 | $71.70 | 1,300 |
| 2024-02-15 | $62.71 | $73.07 | 101,000 |
| 2024-02-14 | $62.10 | $72.36 | 60,600 |
| 2024-02-13 | $63.90 | $74.46 | 1,200 |
| 2024-02-12 | $64.23 | $74.84 | 1,100 |
| 2024-02-09 | $65.06 | $75.80 | 800 |
| 2024-02-08 | $65.69 | $76.54 | 2,900 |
| 2024-02-07 | $65.53 | $76.35 | 322,200 |
| 2024-02-06 | $61.76 | $71.97 | 63,900 |
| 2024-02-05 | $62.14 | $72.41 | 700 |
| 2024-02-02 | $62.23 | $72.51 | 0 |
| 2024-02-01 | $62.23 | $72.51 | 2,000 |
| 2024-01-31 | $61.58 | $71.75 | 101,400 |
| 2024-01-30 | $62.00 | $72.24 | 500 |
| 2024-01-29 | $62.00 | $72.24 | 203,400 |
| 2024-01-26 | $62.49 | $72.82 | 101,900 |
| 2024-01-25 | $62.33 | $72.63 | 1,500 |
| 2024-01-24 | $62.71 | $73.07 | 131,200 |
| 2024-01-23 | $62.95 | $73.35 | 104,400 |
| 2024-01-22 | $62.94 | $73.33 | 201,600 |
| 2024-01-19 | $62.50 | $72.83 | 1,100 |
| 2024-01-18 | $62.16 | $72.43 | 2,900 |
| 2024-01-17 | $62.88 | $73.27 | 700 |
| 2024-01-16 | $62.85 | $73.24 | 6,900 |
| 2024-01-12 | $64.42 | $75.06 | 1,100 |
| 2024-01-11 | $64.91 | $75.64 | 3,400 |
| 2024-01-10 | $65.92 | $76.81 | 8,500 |
| 2024-01-09 | $65.13 | $75.89 | 1,600 |
| 2024-01-08 | $65.20 | $75.97 | 365,000 |
| 2024-01-05 | $64.50 | $75.16 | 200,800 |
| 2024-01-04 | $63.77 | $74.30 | 3,000 |
| 2024-01-03 | $63.96 | $74.53 | 4,200 |
| 2024-01-02 | $64.30 | $74.92 | 138,600 |