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
- 1999-03-11 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 | $51.75 | $223.38 | 200 |
| 2024-12-30 | $52.25 | $225.54 | 0 |
| 2024-12-27 | $52.25 | $225.54 | 300 |
| 2024-12-26 | $52.25 | $225.54 | 100 |
| 2024-12-24 | $52.27 | $225.63 | 200 |
| 2024-12-23 | $52.79 | $227.87 | 0 |
| 2024-12-20 | $52.79 | $227.87 | 400 |
| 2024-12-19 | $51.30 | $221.44 | 2,100 |
| 2024-12-18 | $49.90 | $215.40 | 2,700 |
| 2024-12-17 | $52.00 | $224.46 | 0 |
| 2024-12-16 | $52.00 | $224.46 | 2,200 |
| 2024-12-13 | $52.01 | $224.50 | 0 |
| 2024-12-12 | $52.01 | $224.50 | 200 |
| 2024-12-11 | $51.90 | $224.03 | 0 |
| 2024-12-10 | $51.90 | $224.03 | 200 |
| 2024-12-09 | $52.50 | $223.12 | 0 |
| 2024-12-06 | $52.50 | $223.12 | 100 |
| 2024-12-05 | $53.25 | $226.31 | 0 |
| 2024-12-04 | $53.25 | $226.31 | 700 |
| 2024-12-03 | $54.00 | $229.50 | 0 |
| 2024-12-02 | $54.00 | $229.50 | 0 |
| 2024-11-29 | $54.00 | $229.50 | 0 |
| 2024-11-27 | $54.00 | $229.50 | 0 |
| 2024-11-26 | $54.00 | $229.50 | 0 |
| 2024-11-25 | $54.00 | $229.50 | 300 |
| 2024-11-22 | $53.25 | $226.31 | 300 |
| 2024-11-21 | $53.25 | $226.31 | 800 |
| 2024-11-20 | $53.90 | $229.07 | 200 |
| 2024-11-19 | $53.40 | $226.95 | 400 |
| 2024-11-18 | $53.58 | $227.71 | 0 |
| 2024-11-15 | $53.58 | $227.71 | 0 |
| 2024-11-14 | $53.58 | $227.71 | 0 |
| 2024-11-13 | $53.58 | $227.71 | 100 |
| 2024-11-12 | $53.59 | $227.76 | 700 |
| 2024-11-11 | $53.57 | $227.67 | 0 |
| 2024-11-08 | $53.57 | $227.67 | 100 |
| 2024-11-07 | $54.99 | $233.71 | 500 |
| 2024-11-06 | $54.89 | $233.28 | 1,300 |
| 2024-11-05 | $53.56 | $227.63 | 0 |
| 2024-11-04 | $53.56 | $227.63 | 200 |
| 2024-11-01 | $53.56 | $227.63 | 0 |
| 2024-10-31 | $53.56 | $227.63 | 300 |
| 2024-10-30 | $53.58 | $227.71 | 100 |
| 2024-10-29 | $53.56 | $227.63 | 200 |
| 2024-10-28 | $53.53 | $227.50 | 100 |
| 2024-10-25 | $54.01 | $229.54 | 400 |
| 2024-10-24 | $53.40 | $226.95 | 0 |
| 2024-10-23 | $53.40 | $226.95 | 1,400 |
| 2024-10-22 | $54.99 | $233.71 | 200 |
| 2024-10-21 | $54.99 | $233.71 | 800 |
| 2024-10-18 | $53.40 | $226.95 | 600 |
| 2024-10-17 | $55.00 | $233.75 | 1,900 |
| 2024-10-16 | $54.00 | $229.50 | 0 |
| 2024-10-15 | $54.00 | $229.50 | 400 |
| 2024-10-14 | $54.00 | $229.50 | 0 |
| 2024-10-11 | $54.00 | $229.50 | 0 |
| 2024-10-10 | $54.00 | $229.50 | 0 |
| 2024-10-09 | $54.00 | $229.50 | 200 |
| 2024-10-08 | $53.24 | $226.27 | 500 |
| 2024-10-07 | $53.15 | $225.89 | 0 |
| 2024-10-04 | $53.15 | $225.89 | 600 |
| 2024-10-03 | $53.35 | $226.74 | 400 |
| 2024-10-02 | $53.50 | $227.37 | 300 |
| 2024-10-01 | $53.01 | $225.29 | 300 |
| 2024-09-30 | $54.10 | $229.92 | 300 |
| 2024-09-27 | $54.00 | $229.50 | 300 |
| 2024-09-26 | $53.00 | $225.25 | 400 |
| 2024-09-25 | $53.95 | $229.29 | 0 |
| 2024-09-24 | $53.95 | $229.29 | 0 |
| 2024-09-23 | $53.95 | $229.29 | 0 |
| 2024-09-20 | $53.95 | $229.29 | 200 |
| 2024-09-19 | $53.65 | $228.01 | 0 |
| 2024-09-18 | $53.65 | $228.01 | 500 |
| 2024-09-17 | $52.94 | $224.99 | 100 |
| 2024-09-16 | $53.15 | $225.89 | 500 |
| 2024-09-13 | $53.24 | $226.27 | 0 |
| 2024-09-12 | $53.24 | $226.27 | 700 |
| 2024-09-11 | $52.45 | $222.91 | 800 |
| 2024-09-10 | $53.30 | $226.52 | 0 |
| 2024-09-09 | $53.30 | $223.08 | 600 |
| 2024-09-06 | $53.00 | $221.83 | 1,000 |
| 2024-09-05 | $53.38 | $223.42 | 600 |
| 2024-09-04 | $53.36 | $223.33 | 0 |
| 2024-09-03 | $53.36 | $223.33 | 300 |
| 2024-08-30 | $53.25 | $222.87 | 300 |
| 2024-08-29 | $52.20 | $218.48 | 0 |
| 2024-08-28 | $52.20 | $218.48 | 400 |
| 2024-08-27 | $52.06 | $217.89 | 200 |
| 2024-08-26 | $53.50 | $223.92 | 500 |
| 2024-08-23 | $53.40 | $223.50 | 800 |
| 2024-08-22 | $53.30 | $223.08 | 0 |
| 2024-08-21 | $53.30 | $223.08 | 0 |
| 2024-08-20 | $53.30 | $223.08 | 0 |
| 2024-08-19 | $53.30 | $223.08 | 500 |
| 2024-08-16 | $52.96 | $221.66 | 100 |
| 2024-08-15 | $52.96 | $221.66 | 100 |
| 2024-08-14 | $52.70 | $220.57 | 500 |
| 2024-08-13 | $52.65 | $220.36 | 0 |
| 2024-08-12 | $52.65 | $220.36 | 0 |
| 2024-08-09 | $52.65 | $220.36 | 0 |
| 2024-08-08 | $52.65 | $220.36 | 0 |
| 2024-08-07 | $52.65 | $220.36 | 0 |
| 2024-08-06 | $52.65 | $220.36 | 500 |
| 2024-08-05 | $52.00 | $217.64 | 800 |
| 2024-08-02 | $52.42 | $219.40 | 200 |
| 2024-08-01 | $51.95 | $217.43 | 0 |
| 2024-07-31 | $51.95 | $217.43 | 200 |
| 2024-07-30 | $51.88 | $217.14 | 0 |
| 2024-07-29 | $51.88 | $217.14 | 100 |
| 2024-07-26 | $51.84 | $216.97 | 0 |
| 2024-07-25 | $51.84 | $216.97 | 400 |
| 2024-07-24 | $52.40 | $219.31 | 500 |
| 2024-07-23 | $52.25 | $218.69 | 0 |
| 2024-07-22 | $52.25 | $218.69 | 200 |
| 2024-07-19 | $52.00 | $217.64 | 200 |
| 2024-07-18 | $51.85 | $217.01 | 100 |
| 2024-07-17 | $52.42 | $219.40 | 0 |
| 2024-07-16 | $52.42 | $219.40 | 200 |
| 2024-07-15 | $52.42 | $219.40 | 500 |
| 2024-07-12 | $52.00 | $217.64 | 800 |
| 2024-07-11 | $51.45 | $215.34 | 700 |
| 2024-07-10 | $52.39 | $219.27 | 0 |
| 2024-07-09 | $52.39 | $219.27 | 600 |
| 2024-07-08 | $52.00 | $217.64 | 100 |
| 2024-07-05 | $51.97 | $217.51 | 100 |
| 2024-07-03 | $52.00 | $217.64 | 0 |
| 2024-07-02 | $52.00 | $217.64 | 800 |
| 2024-07-01 | $52.00 | $217.64 | 0 |
| 2024-06-28 | $52.00 | $217.64 | 0 |
| 2024-06-27 | $52.00 | $217.64 | 0 |
| 2024-06-26 | $52.00 | $217.64 | 0 |
| 2024-06-25 | $52.00 | $217.64 | 0 |
| 2024-06-24 | $52.00 | $217.64 | 0 |
| 2024-06-21 | $52.00 | $217.64 | 0 |
| 2024-06-20 | $52.00 | $217.64 | 0 |
| 2024-06-18 | $52.00 | $217.64 | 0 |
| 2024-06-17 | $52.00 | $217.64 | 300 |
| 2024-06-14 | $51.66 | $216.22 | 300 |
| 2024-06-13 | $51.66 | $216.22 | 0 |
| 2024-06-12 | $51.66 | $216.22 | 0 |
| 2024-06-11 | $51.66 | $216.22 | 200 |
| 2024-06-10 | $51.71 | $216.43 | 600 |
| 2024-06-07 | $52.42 | $216.01 | 0 |
| 2024-06-06 | $52.42 | $216.01 | 0 |
| 2024-06-05 | $52.42 | $216.01 | 500 |
| 2024-06-04 | $51.01 | $210.20 | 400 |
| 2024-06-03 | $52.40 | $215.93 | 200 |
| 2024-05-31 | $51.50 | $212.22 | 0 |
| 2024-05-30 | $51.50 | $212.22 | 900 |
| 2024-05-29 | $52.14 | $214.85 | 1,600 |
| 2024-05-28 | $51.95 | $214.07 | 0 |
| 2024-05-24 | $51.95 | $214.07 | 500 |
| 2024-05-23 | $51.70 | $213.04 | 500 |
| 2024-05-22 | $51.70 | $213.04 | 300 |
| 2024-05-21 | $51.44 | $211.97 | 0 |
| 2024-05-20 | $51.44 | $211.97 | 700 |
| 2024-05-17 | $51.75 | $213.25 | 400 |
| 2024-05-16 | $51.60 | $212.63 | 400 |
| 2024-05-15 | $50.66 | $208.76 | 1,000 |
| 2024-05-14 | $51.74 | $213.21 | 1,200 |
| 2024-05-13 | $50.64 | $208.67 | 1,600 |
| 2024-05-10 | $52.25 | $215.31 | 900 |
| 2024-05-09 | $52.80 | $217.57 | 100 |
| 2024-05-08 | $52.97 | $218.27 | 100 |
| 2024-05-07 | $52.75 | $217.37 | 0 |
| 2024-05-06 | $52.75 | $217.37 | 0 |
| 2024-05-03 | $52.75 | $217.37 | 0 |
| 2024-05-02 | $52.75 | $217.37 | 100 |
| 2024-05-01 | $54.00 | $222.52 | 0 |
| 2024-04-30 | $54.00 | $222.52 | 0 |
| 2024-04-29 | $54.00 | $222.52 | 0 |
| 2024-04-26 | $54.00 | $222.52 | 0 |
| 2024-04-25 | $54.00 | $222.52 | 0 |
| 2024-04-24 | $54.00 | $222.52 | 0 |
| 2024-04-23 | $54.00 | $222.52 | 0 |
| 2024-04-22 | $54.00 | $222.52 | 100 |
| 2024-04-19 | $53.02 | $218.48 | 0 |
| 2024-04-18 | $53.02 | $218.48 | 0 |
| 2024-04-17 | $53.02 | $218.48 | 500 |
| 2024-04-16 | $53.02 | $218.48 | 0 |
| 2024-04-15 | $53.02 | $218.48 | 200 |
| 2024-04-12 | $53.02 | $218.48 | 0 |
| 2024-04-11 | $53.02 | $218.48 | 0 |
| 2024-04-10 | $53.02 | $218.48 | 0 |
| 2024-04-09 | $53.02 | $218.48 | 0 |
| 2024-04-08 | $53.02 | $218.48 | 200 |
| 2024-04-05 | $53.50 | $220.46 | 0 |
| 2024-04-04 | $53.50 | $220.46 | 500 |
| 2024-04-03 | $52.75 | $217.37 | 700 |
| 2024-04-02 | $51.93 | $213.99 | 0 |
| 2024-04-01 | $51.93 | $213.99 | 500 |
| 2024-03-28 | $52.25 | $215.31 | 800 |
| 2024-03-27 | $51.90 | $213.86 | 0 |
| 2024-03-26 | $51.90 | $213.86 | 0 |
| 2024-03-25 | $51.90 | $213.86 | 0 |
| 2024-03-22 | $51.90 | $213.86 | 0 |
| 2024-03-21 | $51.90 | $213.86 | 200 |
| 2024-03-20 | $52.00 | $214.28 | 0 |
| 2024-03-19 | $52.00 | $214.28 | 300 |
| 2024-03-18 | $52.25 | $215.31 | 300 |
| 2024-03-15 | $52.00 | $214.28 | 0 |
| 2024-03-14 | $52.00 | $214.28 | 0 |
| 2024-03-13 | $52.00 | $214.28 | 200 |
| 2024-03-12 | $51.90 | $213.86 | 700 |
| 2024-03-11 | $51.75 | $213.25 | 400 |
| 2024-03-08 | $51.46 | $212.05 | 0 |
| 2024-03-07 | $51.46 | $212.05 | 300 |
| 2024-03-06 | $51.90 | $210.53 | 0 |
| 2024-03-05 | $51.90 | $210.53 | 800 |
| 2024-03-04 | $51.95 | $210.73 | 900 |
| 2024-03-01 | $53.00 | $214.99 | 0 |
| 2024-02-29 | $53.00 | $214.99 | 0 |
| 2024-02-28 | $53.00 | $214.99 | 100 |
| 2024-02-27 | $51.95 | $210.73 | 0 |
| 2024-02-26 | $51.95 | $210.73 | 100 |
| 2024-02-23 | $53.10 | $215.39 | 300 |
| 2024-02-22 | $51.84 | $210.28 | 0 |
| 2024-02-21 | $51.84 | $210.28 | 0 |
| 2024-02-20 | $51.84 | $210.28 | 100 |
| 2024-02-16 | $51.84 | $210.28 | 0 |
| 2024-02-15 | $51.84 | $210.28 | 0 |
| 2024-02-14 | $51.84 | $210.28 | 0 |
| 2024-02-13 | $51.84 | $210.28 | 300 |
| 2024-02-12 | $51.90 | $210.53 | 0 |
| 2024-02-09 | $51.90 | $210.53 | 0 |
| 2024-02-08 | $51.90 | $210.53 | 0 |
| 2024-02-07 | $51.90 | $210.53 | 300 |
| 2024-02-06 | $51.80 | $210.12 | 0 |
| 2024-02-05 | $51.80 | $210.12 | 1,200 |
| 2024-02-02 | $51.90 | $210.53 | 0 |
| 2024-02-01 | $51.90 | $210.53 | 500 |
| 2024-01-31 | $52.00 | $210.93 | 500 |
| 2024-01-30 | $52.00 | $210.93 | 1,200 |
| 2024-01-29 | $51.90 | $210.53 | 0 |
| 2024-01-26 | $51.90 | $210.53 | 0 |
| 2024-01-25 | $51.90 | $210.53 | 0 |
| 2024-01-24 | $51.90 | $210.53 | 0 |
| 2024-01-23 | $51.90 | $210.53 | 1,400 |
| 2024-01-22 | $51.67 | $209.59 | 0 |
| 2024-01-19 | $51.67 | $209.59 | 0 |
| 2024-01-18 | $51.67 | $209.59 | 0 |
| 2024-01-17 | $51.67 | $209.59 | 0 |
| 2024-01-16 | $51.67 | $209.59 | 600 |
| 2024-01-12 | $52.00 | $210.93 | 700 |
| 2024-01-11 | $52.00 | $210.93 | 200 |
| 2024-01-10 | $52.10 | $211.34 | 0 |
| 2024-01-09 | $52.10 | $211.34 | 200 |
| 2024-01-08 | $51.55 | $209.11 | 700 |
| 2024-01-05 | $52.50 | $212.96 | 500 |
| 2024-01-04 | $53.50 | $217.02 | 900 |
| 2024-01-03 | $53.00 | $214.99 | 600 |
| 2024-01-02 | $52.60 | $213.37 | 400 |