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
- 2001-07-12 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 | $43.06 | $135.18 | 0 |
| 2024-12-30 | $43.06 | $135.18 | 0 |
| 2024-12-27 | $43.06 | $135.18 | 100 |
| 2024-12-26 | $45.00 | $141.27 | 0 |
| 2024-12-24 | $45.00 | $141.27 | 600 |
| 2024-12-23 | $45.00 | $141.27 | 0 |
| 2024-12-20 | $45.00 | $141.27 | 500 |
| 2024-12-19 | $45.00 | $141.27 | 100 |
| 2024-12-18 | $45.99 | $144.38 | 200 |
| 2024-12-17 | $47.25 | $148.33 | 0 |
| 2024-12-16 | $47.25 | $148.33 | 300 |
| 2024-12-13 | $44.50 | $139.70 | 0 |
| 2024-12-12 | $44.50 | $139.70 | 0 |
| 2024-12-11 | $44.50 | $139.70 | 300 |
| 2024-12-10 | $46.00 | $144.41 | 0 |
| 2024-12-09 | $46.00 | $142.34 | 0 |
| 2024-12-06 | $46.00 | $142.34 | 0 |
| 2024-12-05 | $46.00 | $142.34 | 0 |
| 2024-12-04 | $46.00 | $142.34 | 200 |
| 2024-12-03 | $46.00 | $142.34 | 0 |
| 2024-12-02 | $46.00 | $142.34 | 500 |
| 2024-11-29 | $46.00 | $142.34 | 0 |
| 2024-11-27 | $46.00 | $142.34 | 0 |
| 2024-11-26 | $46.00 | $142.34 | 300 |
| 2024-11-25 | $46.00 | $142.34 | 600 |
| 2024-11-22 | $45.50 | $140.79 | 1,100 |
| 2024-11-21 | $44.00 | $136.15 | 800 |
| 2024-11-20 | $43.90 | $135.84 | 100 |
| 2024-11-19 | $44.00 | $136.15 | 400 |
| 2024-11-18 | $44.25 | $136.92 | 300 |
| 2024-11-15 | $44.19 | $136.74 | 900 |
| 2024-11-14 | $44.01 | $136.18 | 400 |
| 2024-11-13 | $44.10 | $136.46 | 900 |
| 2024-11-12 | $44.80 | $138.63 | 0 |
| 2024-11-11 | $44.80 | $138.63 | 0 |
| 2024-11-08 | $44.80 | $138.63 | 200 |
| 2024-11-07 | $45.00 | $139.24 | 600 |
| 2024-11-06 | $45.07 | $139.46 | 200 |
| 2024-11-05 | $46.90 | $145.12 | 0 |
| 2024-11-04 | $46.90 | $145.12 | 100 |
| 2024-11-01 | $47.50 | $146.98 | 0 |
| 2024-10-31 | $47.50 | $146.98 | 0 |
| 2024-10-30 | $47.50 | $146.98 | 200 |
| 2024-10-29 | $47.75 | $147.75 | 0 |
| 2024-10-28 | $47.75 | $147.75 | 200 |
| 2024-10-25 | $47.25 | $146.21 | 200 |
| 2024-10-24 | $47.25 | $146.21 | 0 |
| 2024-10-23 | $47.25 | $146.21 | 300 |
| 2024-10-22 | $48.50 | $150.07 | 400 |
| 2024-10-21 | $48.80 | $151.00 | 200 |
| 2024-10-18 | $48.95 | $151.47 | 300 |
| 2024-10-17 | $48.65 | $150.54 | 0 |
| 2024-10-16 | $48.65 | $150.54 | 0 |
| 2024-10-15 | $48.65 | $150.54 | 300 |
| 2024-10-14 | $48.95 | $151.47 | 0 |
| 2024-10-11 | $48.95 | $151.47 | 300 |
| 2024-10-10 | $48.95 | $151.47 | 300 |
| 2024-10-09 | $48.00 | $148.53 | 0 |
| 2024-10-08 | $48.00 | $148.53 | 0 |
| 2024-10-07 | $48.00 | $148.53 | 400 |
| 2024-10-04 | $46.90 | $145.12 | 600 |
| 2024-10-03 | $49.50 | $153.17 | 0 |
| 2024-10-02 | $49.50 | $153.17 | 900 |
| 2024-10-01 | $48.00 | $148.53 | 800 |
| 2024-09-30 | $48.00 | $148.53 | 0 |
| 2024-09-27 | $48.00 | $148.53 | 400 |
| 2024-09-26 | $45.15 | $139.71 | 200 |
| 2024-09-25 | $45.11 | $139.58 | 0 |
| 2024-09-24 | $45.11 | $139.58 | 2,200 |
| 2024-09-23 | $46.40 | $143.58 | 0 |
| 2024-09-20 | $46.40 | $143.58 | 200 |
| 2024-09-19 | $46.44 | $143.70 | 400 |
| 2024-09-18 | $46.49 | $143.85 | 300 |
| 2024-09-17 | $45.50 | $140.79 | 1,100 |
| 2024-09-16 | $46.55 | $144.04 | 900 |
| 2024-09-13 | $44.01 | $136.18 | 0 |
| 2024-09-12 | $44.01 | $136.18 | 300 |
| 2024-09-11 | $45.00 | $139.24 | 0 |
| 2024-09-10 | $45.00 | $139.24 | 700 |
| 2024-09-09 | $44.29 | $135.01 | 0 |
| 2024-09-06 | $44.29 | $135.01 | 1,300 |
| 2024-09-05 | $45.40 | $138.39 | 300 |
| 2024-09-04 | $43.60 | $132.90 | 0 |
| 2024-09-03 | $43.60 | $132.90 | 0 |
| 2024-08-30 | $43.60 | $132.90 | 0 |
| 2024-08-29 | $43.60 | $132.90 | 0 |
| 2024-08-28 | $43.60 | $132.90 | 400 |
| 2024-08-27 | $43.12 | $131.44 | 200 |
| 2024-08-26 | $46.85 | $142.81 | 100 |
| 2024-08-23 | $44.00 | $134.12 | 2,800 |
| 2024-08-22 | $44.00 | $134.12 | 800 |
| 2024-08-21 | $43.00 | $131.07 | 500 |
| 2024-08-20 | $43.05 | $131.23 | 0 |
| 2024-08-19 | $43.05 | $131.23 | 100 |
| 2024-08-16 | $42.85 | $130.62 | 900 |
| 2024-08-15 | $41.93 | $127.81 | 0 |
| 2024-08-14 | $41.93 | $127.81 | 0 |
| 2024-08-13 | $41.93 | $127.81 | 200 |
| 2024-08-12 | $42.77 | $130.37 | 200 |
| 2024-08-09 | $42.00 | $128.02 | 0 |
| 2024-08-08 | $42.00 | $128.02 | 0 |
| 2024-08-07 | $42.00 | $128.02 | 1,300 |
| 2024-08-06 | $42.02 | $128.09 | 1,200 |
| 2024-08-05 | $43.00 | $131.07 | 0 |
| 2024-08-02 | $43.00 | $131.07 | 100 |
| 2024-08-01 | $43.00 | $131.07 | 100 |
| 2024-07-31 | $42.00 | $128.02 | 600 |
| 2024-07-30 | $42.85 | $130.62 | 0 |
| 2024-07-29 | $42.85 | $130.62 | 0 |
| 2024-07-26 | $42.85 | $130.62 | 0 |
| 2024-07-25 | $42.85 | $130.62 | 0 |
| 2024-07-24 | $42.85 | $130.62 | 0 |
| 2024-07-23 | $42.85 | $130.62 | 600 |
| 2024-07-22 | $42.40 | $129.24 | 0 |
| 2024-07-19 | $42.40 | $129.24 | 0 |
| 2024-07-18 | $42.40 | $129.24 | 200 |
| 2024-07-17 | $42.00 | $128.02 | 0 |
| 2024-07-16 | $42.00 | $128.02 | 0 |
| 2024-07-15 | $42.00 | $128.02 | 0 |
| 2024-07-12 | $42.00 | $128.02 | 0 |
| 2024-07-11 | $42.00 | $128.02 | 0 |
| 2024-07-10 | $42.00 | $128.02 | 0 |
| 2024-07-09 | $42.00 | $128.02 | 400 |
| 2024-07-08 | $42.00 | $128.02 | 0 |
| 2024-07-05 | $42.00 | $128.02 | 500 |
| 2024-07-03 | $42.50 | $129.55 | 0 |
| 2024-07-02 | $42.50 | $129.55 | 300 |
| 2024-07-01 | $42.20 | $128.63 | 100 |
| 2024-06-28 | $42.20 | $128.63 | 200 |
| 2024-06-27 | $42.20 | $128.63 | 0 |
| 2024-06-26 | $42.20 | $128.63 | 0 |
| 2024-06-25 | $42.20 | $128.63 | 100 |
| 2024-06-24 | $42.20 | $128.63 | 100 |
| 2024-06-21 | $42.20 | $128.63 | 200 |
| 2024-06-20 | $42.20 | $128.63 | 300 |
| 2024-06-18 | $42.20 | $128.63 | 200 |
| 2024-06-17 | $42.20 | $128.63 | 0 |
| 2024-06-14 | $42.20 | $128.63 | 0 |
| 2024-06-13 | $42.20 | $128.63 | 100 |
| 2024-06-12 | $42.21 | $128.66 | 100 |
| 2024-06-11 | $42.81 | $130.49 | 100 |
| 2024-06-10 | $43.18 | $131.62 | 0 |
| 2024-06-07 | $43.18 | $129.61 | 0 |
| 2024-06-06 | $43.18 | $129.61 | 800 |
| 2024-06-05 | $43.00 | $129.07 | 0 |
| 2024-06-04 | $43.00 | $129.07 | 0 |
| 2024-06-03 | $43.00 | $129.07 | 0 |
| 2024-05-31 | $43.00 | $129.07 | 0 |
| 2024-05-30 | $43.00 | $129.07 | 0 |
| 2024-05-29 | $43.00 | $129.07 | 0 |
| 2024-05-28 | $43.00 | $129.07 | 0 |
| 2024-05-24 | $43.00 | $129.07 | 100 |
| 2024-05-23 | $42.50 | $127.57 | 0 |
| 2024-05-22 | $42.50 | $127.57 | 600 |
| 2024-05-21 | $42.50 | $127.57 | 200 |
| 2024-05-20 | $42.50 | $127.57 | 400 |
| 2024-05-17 | $42.53 | $127.66 | 0 |
| 2024-05-16 | $42.53 | $127.66 | 400 |
| 2024-05-15 | $42.00 | $126.07 | 300 |
| 2024-05-14 | $41.98 | $126.01 | 500 |
| 2024-05-13 | $41.79 | $125.44 | 1,700 |
| 2024-05-10 | $41.75 | $125.32 | 0 |
| 2024-05-09 | $41.75 | $125.32 | 200 |
| 2024-05-08 | $43.25 | $129.82 | 0 |
| 2024-05-07 | $43.25 | $129.82 | 0 |
| 2024-05-06 | $43.25 | $129.82 | 400 |
| 2024-05-03 | $43.95 | $131.92 | 400 |
| 2024-05-02 | $42.22 | $126.73 | 0 |
| 2024-05-01 | $42.22 | $126.73 | 0 |
| 2024-04-30 | $42.22 | $126.73 | 100 |
| 2024-04-29 | $42.22 | $126.73 | 0 |
| 2024-04-26 | $42.22 | $126.73 | 200 |
| 2024-04-25 | $42.75 | $128.32 | 300 |
| 2024-04-24 | $42.75 | $128.32 | 0 |
| 2024-04-23 | $42.75 | $128.32 | 0 |
| 2024-04-22 | $42.75 | $128.32 | 0 |
| 2024-04-19 | $42.75 | $128.32 | 0 |
| 2024-04-18 | $42.75 | $128.32 | 0 |
| 2024-04-17 | $42.75 | $128.32 | 0 |
| 2024-04-16 | $42.75 | $128.32 | 0 |
| 2024-04-15 | $42.75 | $128.32 | 200 |
| 2024-04-12 | $42.75 | $128.32 | 200 |
| 2024-04-11 | $42.75 | $128.32 | 100 |
| 2024-04-10 | $42.75 | $128.32 | 0 |
| 2024-04-09 | $42.75 | $128.32 | 0 |
| 2024-04-08 | $42.75 | $128.32 | 0 |
| 2024-04-05 | $42.75 | $128.32 | 0 |
| 2024-04-04 | $42.75 | $128.32 | 0 |
| 2024-04-03 | $42.75 | $128.32 | 1,000 |
| 2024-04-02 | $42.50 | $127.57 | 300 |
| 2024-04-01 | $42.54 | $127.69 | 0 |
| 2024-03-28 | $42.54 | $127.69 | 0 |
| 2024-03-27 | $42.54 | $127.69 | 400 |
| 2024-03-26 | $42.50 | $127.57 | 1,700 |
| 2024-03-25 | $42.47 | $127.48 | 100 |
| 2024-03-22 | $42.00 | $126.07 | 0 |
| 2024-03-21 | $42.00 | $126.07 | 0 |
| 2024-03-20 | $42.00 | $126.07 | 0 |
| 2024-03-19 | $42.00 | $126.07 | 500 |
| 2024-03-18 | $42.50 | $127.57 | 100 |
| 2024-03-15 | $41.99 | $126.04 | 0 |
| 2024-03-14 | $41.99 | $126.04 | 200 |
| 2024-03-13 | $42.15 | $126.52 | 0 |
| 2024-03-12 | $42.15 | $126.52 | 0 |
| 2024-03-11 | $42.15 | $126.52 | 300 |
| 2024-03-08 | $42.00 | $126.07 | 0 |
| 2024-03-07 | $42.00 | $126.07 | 1,000 |
| 2024-03-06 | $42.25 | $124.84 | 900 |
| 2024-03-05 | $42.20 | $124.69 | 0 |
| 2024-03-04 | $42.20 | $124.69 | 100 |
| 2024-03-01 | $42.20 | $124.69 | 0 |
| 2024-02-29 | $42.20 | $124.69 | 0 |
| 2024-02-28 | $42.20 | $124.69 | 0 |
| 2024-02-27 | $42.20 | $124.69 | 700 |
| 2024-02-26 | $43.10 | $127.35 | 700 |
| 2024-02-23 | $43.25 | $127.79 | 800 |
| 2024-02-22 | $43.15 | $127.50 | 0 |
| 2024-02-21 | $43.15 | $127.50 | 0 |
| 2024-02-20 | $43.15 | $127.50 | 200 |
| 2024-02-16 | $43.15 | $127.50 | 0 |
| 2024-02-15 | $43.15 | $127.50 | 200 |
| 2024-02-14 | $43.15 | $127.50 | 0 |
| 2024-02-13 | $43.15 | $127.50 | 100 |
| 2024-02-12 | $43.00 | $127.05 | 0 |
| 2024-02-09 | $43.00 | $127.05 | 0 |
| 2024-02-08 | $43.00 | $127.05 | 0 |
| 2024-02-07 | $43.00 | $127.05 | 0 |
| 2024-02-06 | $43.00 | $127.05 | 0 |
| 2024-02-05 | $43.00 | $127.05 | 0 |
| 2024-02-02 | $43.00 | $127.05 | 0 |
| 2024-02-01 | $43.00 | $127.05 | 0 |
| 2024-01-31 | $43.00 | $127.05 | 0 |
| 2024-01-30 | $43.00 | $127.05 | 300 |
| 2024-01-29 | $42.04 | $124.22 | 1,000 |
| 2024-01-26 | $42.15 | $124.54 | 0 |
| 2024-01-25 | $42.15 | $124.54 | 0 |
| 2024-01-24 | $42.15 | $124.54 | 0 |
| 2024-01-23 | $42.15 | $124.54 | 400 |
| 2024-01-22 | $42.10 | $124.39 | 0 |
| 2024-01-19 | $42.10 | $124.39 | 0 |
| 2024-01-18 | $42.10 | $124.39 | 0 |
| 2024-01-17 | $42.10 | $124.39 | 700 |
| 2024-01-16 | $44.20 | $130.60 | 0 |
| 2024-01-12 | $44.20 | $130.60 | 200 |
| 2024-01-11 | $42.03 | $124.19 | 1,300 |
| 2024-01-10 | $42.02 | $124.16 | 100 |
| 2024-01-09 | $41.58 | $122.86 | 500 |
| 2024-01-08 | $41.93 | $123.89 | 2,900 |
| 2024-01-05 | $42.02 | $124.16 | 300 |
| 2024-01-04 | $42.61 | $125.90 | 200 |
| 2024-01-03 | $42.75 | $126.31 | 200 |
| 2024-01-02 | $43.90 | $129.71 | 0 |