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
- 2009-12-29 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 | $43.78 | $55.47 | 89,600 |
| 2024-12-30 | $44.09 | $55.86 | 128,800 |
| 2024-12-27 | $43.94 | $55.67 | 115,800 |
| 2024-12-26 | $44.28 | $56.11 | 172,600 |
| 2024-12-24 | $44.38 | $56.23 | 181,000 |
| 2024-12-23 | $43.90 | $55.62 | 276,400 |
| 2024-12-20 | $43.27 | $54.83 | 151,600 |
| 2024-12-19 | $43.24 | $54.78 | 144,200 |
| 2024-12-18 | $43.56 | $55.19 | 150,400 |
| 2024-12-17 | $44.21 | $56.02 | 209,800 |
| 2024-12-16 | $43.84 | $55.55 | 180,800 |
| 2024-12-13 | $43.86 | $55.57 | 154,000 |
| 2024-12-12 | $44.13 | $55.92 | 100,600 |
| 2024-12-11 | $44.72 | $56.66 | 51,400 |
| 2024-12-10 | $44.96 | $56.97 | 102,400 |
| 2024-12-09 | $45.33 | $57.43 | 113,200 |
| 2024-12-06 | $44.81 | $56.77 | 117,800 |
| 2024-12-05 | $45.24 | $57.32 | 104,400 |
| 2024-12-04 | $45.49 | $57.65 | 51,400 |
| 2024-12-03 | $45.77 | $57.99 | 161,000 |
| 2024-12-02 | $45.50 | $57.65 | 119,600 |
| 2024-11-29 | $45.94 | $58.21 | 44,200 |
| 2024-11-27 | $45.60 | $57.77 | 68,400 |
| 2024-11-26 | $45.15 | $57.21 | 89,200 |
| 2024-11-25 | $45.83 | $58.08 | 122,600 |
| 2024-11-22 | $45.00 | $57.02 | 887,600 |
| 2024-11-21 | $44.65 | $56.57 | 512,600 |
| 2024-11-20 | $44.37 | $56.21 | 410,600 |
| 2024-11-19 | $44.11 | $55.89 | 351,600 |
| 2024-11-18 | $44.15 | $55.93 | 396,600 |
| 2024-11-15 | $44.13 | $55.92 | 260,800 |
| 2024-11-14 | $45.86 | $58.10 | 73,800 |
| 2024-11-13 | $46.46 | $58.86 | 86,200 |
| 2024-11-12 | $46.45 | $58.86 | 75,600 |
| 2024-11-11 | $47.25 | $59.87 | 77,400 |
| 2024-11-08 | $46.75 | $59.24 | 69,600 |
| 2024-11-07 | $47.47 | $60.15 | 61,200 |
| 2024-11-06 | $46.96 | $59.50 | 49,200 |
| 2024-11-05 | $47.33 | $59.98 | 89,000 |
| 2024-11-04 | $46.89 | $59.41 | 105,000 |
| 2024-11-01 | $46.46 | $58.87 | 63,800 |
| 2024-10-31 | $46.88 | $59.40 | 94,800 |
| 2024-10-30 | $47.47 | $60.15 | 112,800 |
| 2024-10-29 | $47.92 | $60.72 | 72,800 |
| 2024-10-28 | $48.21 | $61.08 | 45,800 |
| 2024-10-25 | $48.67 | $61.67 | 35,600 |
| 2024-10-24 | $48.97 | $62.04 | 52,200 |
| 2024-10-23 | $48.54 | $61.50 | 45,800 |
| 2024-10-22 | $49.61 | $62.86 | 26,200 |
| 2024-10-21 | $50.44 | $63.90 | 38,000 |
| 2024-10-18 | $50.56 | $64.06 | 35,400 |
| 2024-10-17 | $50.35 | $63.80 | 43,600 |
| 2024-10-16 | $50.10 | $63.48 | 40,200 |
| 2024-10-15 | $50.28 | $63.70 | 41,400 |
| 2024-10-14 | $50.33 | $63.78 | 45,600 |
| 2024-10-11 | $50.10 | $63.47 | 37,000 |
| 2024-10-10 | $49.58 | $62.83 | 32,200 |
| 2024-10-09 | $49.66 | $62.92 | 28,400 |
| 2024-10-08 | $49.40 | $62.59 | 41,600 |
| 2024-10-07 | $48.79 | $61.82 | 46,800 |
| 2024-10-04 | $49.42 | $62.62 | 50,600 |
| 2024-10-03 | $49.47 | $62.68 | 36,000 |
| 2024-10-02 | $49.58 | $62.82 | 42,200 |
| 2024-10-01 | $49.77 | $63.06 | 36,000 |
| 2024-09-30 | $49.40 | $62.59 | 36,000 |
| 2024-09-27 | $49.54 | $62.76 | 33,000 |
| 2024-09-26 | $50.31 | $63.75 | 22,200 |
| 2024-09-25 | $49.24 | $62.39 | 27,200 |
| 2024-09-24 | $49.72 | $62.99 | 32,600 |
| 2024-09-23 | $49.81 | $63.12 | 26,600 |
| 2024-09-20 | $49.79 | $63.09 | 21,400 |
| 2024-09-19 | $50.38 | $63.83 | 24,200 |
| 2024-09-18 | $50.01 | $63.37 | 55,200 |
| 2024-09-17 | $50.31 | $63.74 | 19,000 |
| 2024-09-16 | $50.30 | $63.73 | 25,200 |
| 2024-09-13 | $50.45 | $63.92 | 28,800 |
| 2024-09-12 | $50.96 | $64.57 | 71,000 |
| 2024-09-11 | $50.43 | $63.90 | 62,600 |
| 2024-09-10 | $50.28 | $63.71 | 65,600 |
| 2024-09-09 | $50.58 | $63.63 | 39,400 |
| 2024-09-06 | $50.15 | $63.09 | 30,600 |
| 2024-09-05 | $51.51 | $64.81 | 83,200 |
| 2024-09-04 | $51.22 | $64.43 | 21,600 |
| 2024-09-03 | $52.03 | $65.45 | 37,600 |
| 2024-08-30 | $52.14 | $65.59 | 38,400 |
| 2024-08-29 | $52.65 | $66.23 | 63,000 |
| 2024-08-28 | $52.24 | $65.72 | 43,600 |
| 2024-08-27 | $52.26 | $65.75 | 23,800 |
| 2024-08-26 | $52.54 | $66.10 | 27,600 |
| 2024-08-23 | $52.81 | $66.44 | 60,600 |
| 2024-08-22 | $51.68 | $65.01 | 40,200 |
| 2024-08-21 | $52.12 | $65.56 | 24,600 |
| 2024-08-20 | $51.83 | $65.21 | 20,400 |
| 2024-08-19 | $52.21 | $65.67 | 25,000 |
| 2024-08-16 | $50.92 | $64.06 | 36,800 |
| 2024-08-15 | $50.09 | $63.01 | 25,200 |
| 2024-08-14 | $49.94 | $62.82 | 28,000 |
| 2024-08-13 | $49.31 | $62.04 | 40,000 |
| 2024-08-12 | $50.97 | $64.12 | 30,400 |
| 2024-08-09 | $50.92 | $64.06 | 61,000 |
| 2024-08-08 | $50.73 | $63.82 | 39,000 |
| 2024-08-07 | $49.50 | $62.27 | 67,600 |
| 2024-08-06 | $49.65 | $62.46 | 51,800 |
| 2024-08-05 | $48.35 | $60.82 | 47,800 |
| 2024-08-02 | $48.88 | $61.48 | 56,600 |
| 2024-08-01 | $49.79 | $62.64 | 36,000 |
| 2024-07-31 | $51.01 | $64.17 | 25,400 |
| 2024-07-30 | $50.86 | $63.97 | 27,800 |
| 2024-07-29 | $50.76 | $63.86 | 51,400 |
| 2024-07-26 | $50.78 | $63.87 | 33,400 |
| 2024-07-25 | $51.17 | $64.38 | 21,600 |
| 2024-07-24 | $50.63 | $63.70 | 91,200 |
| 2024-07-23 | $51.70 | $65.04 | 37,000 |
| 2024-07-22 | $51.54 | $64.84 | 45,000 |
| 2024-07-19 | $51.88 | $65.26 | 41,800 |
| 2024-07-18 | $52.19 | $65.65 | 28,600 |
| 2024-07-17 | $51.65 | $64.97 | 33,000 |
| 2024-07-16 | $52.05 | $65.48 | 22,000 |
| 2024-07-15 | $52.22 | $65.69 | 29,000 |
| 2024-07-12 | $52.36 | $65.86 | 52,200 |
| 2024-07-11 | $51.24 | $64.47 | 57,400 |
| 2024-07-10 | $50.65 | $63.72 | 57,000 |
| 2024-07-09 | $50.20 | $63.14 | 36,400 |
| 2024-07-08 | $49.95 | $62.84 | 24,400 |
| 2024-07-05 | $50.60 | $63.65 | 45,000 |
| 2024-07-03 | $50.09 | $63.01 | 34,400 |
| 2024-07-02 | $48.80 | $61.39 | 57,800 |
| 2024-07-01 | $48.79 | $61.37 | 40,200 |
| 2024-06-28 | $49.25 | $61.96 | 41,200 |
| 2024-06-27 | $49.31 | $62.03 | 39,400 |
| 2024-06-26 | $48.69 | $61.24 | 157,400 |
| 2024-06-25 | $48.93 | $61.55 | 76,400 |
| 2024-06-24 | $48.99 | $61.62 | 50,000 |
| 2024-06-21 | $48.79 | $61.37 | 59,000 |
| 2024-06-20 | $48.54 | $61.07 | 68,800 |
| 2024-06-18 | $48.76 | $61.35 | 74,200 |
| 2024-06-17 | $48.01 | $60.40 | 64,400 |
| 2024-06-14 | $47.62 | $59.90 | 49,400 |
| 2024-06-13 | $47.67 | $59.96 | 77,200 |
| 2024-06-12 | $47.39 | $59.62 | 52,200 |
| 2024-06-11 | $47.12 | $59.28 | 54,200 |
| 2024-06-10 | $47.54 | $59.80 | 49,600 |
| 2024-06-07 | $47.53 | $59.79 | 41,400 |
| 2024-06-06 | $48.28 | $60.73 | 52,000 |
| 2024-06-05 | $47.79 | $60.11 | 36,800 |
| 2024-06-04 | $46.92 | $59.03 | 60,200 |
| 2024-06-03 | $46.98 | $59.10 | 53,800 |
| 2024-05-31 | $47.13 | $59.28 | 118,600 |
| 2024-05-30 | $46.37 | $58.33 | 112,600 |
| 2024-05-29 | $45.81 | $57.62 | 61,200 |
| 2024-05-28 | $46.71 | $58.75 | 68,000 |
| 2024-05-24 | $46.74 | $58.79 | 61,200 |
| 2024-05-23 | $46.22 | $58.14 | 66,000 |
| 2024-05-22 | $45.81 | $57.63 | 101,400 |
| 2024-05-21 | $46.26 | $58.19 | 36,400 |
| 2024-05-20 | $46.37 | $58.33 | 97,600 |
| 2024-05-17 | $47.01 | $59.13 | 30,400 |
| 2024-05-16 | $47.65 | $59.94 | 32,000 |
| 2024-05-15 | $47.49 | $59.74 | 75,400 |
| 2024-05-14 | $46.44 | $58.42 | 54,400 |
| 2024-05-13 | $46.07 | $57.96 | 84,200 |
| 2024-05-10 | $46.20 | $58.12 | 41,800 |
| 2024-05-09 | $45.87 | $57.70 | 55,200 |
| 2024-05-08 | $45.91 | $57.75 | 40,200 |
| 2024-05-07 | $46.18 | $58.09 | 96,400 |
| 2024-05-06 | $45.87 | $57.70 | 50,600 |
| 2024-05-03 | $45.60 | $57.36 | 64,600 |
| 2024-05-02 | $45.53 | $57.27 | 47,800 |
| 2024-05-01 | $44.57 | $56.07 | 101,400 |
| 2024-04-30 | $44.80 | $56.36 | 371,600 |
| 2024-04-29 | $45.33 | $57.03 | 90,800 |
| 2024-04-26 | $44.80 | $56.36 | 52,600 |
| 2024-04-25 | $45.08 | $56.71 | 60,800 |
| 2024-04-24 | $45.05 | $56.67 | 61,600 |
| 2024-04-23 | $45.36 | $57.06 | 69,000 |
| 2024-04-22 | $44.58 | $56.09 | 108,200 |
| 2024-04-19 | $43.41 | $54.61 | 104,400 |
| 2024-04-18 | $43.46 | $54.67 | 119,200 |
| 2024-04-17 | $43.98 | $55.33 | 89,400 |
| 2024-04-16 | $43.92 | $55.24 | 96,000 |
| 2024-04-15 | $44.75 | $56.29 | 88,400 |
| 2024-04-12 | $45.76 | $57.56 | 35,200 |
| 2024-04-11 | $45.74 | $57.55 | 49,600 |
| 2024-04-10 | $46.00 | $57.87 | 39,000 |
| 2024-04-09 | $46.46 | $58.44 | 47,000 |
| 2024-04-08 | $46.54 | $58.55 | 53,000 |
| 2024-04-05 | $46.15 | $58.05 | 66,800 |
| 2024-04-04 | $46.29 | $58.23 | 62,200 |
| 2024-04-03 | $46.36 | $58.32 | 91,200 |
| 2024-04-02 | $46.56 | $58.58 | 86,000 |
| 2024-04-01 | $46.75 | $58.81 | 43,400 |
| 2024-03-28 | $47.15 | $59.31 | 45,400 |
| 2024-03-27 | $46.94 | $59.05 | 69,000 |
| 2024-03-26 | $46.15 | $58.06 | 100,000 |
| 2024-03-25 | $46.19 | $58.10 | 63,600 |
| 2024-03-22 | $45.74 | $57.54 | 40,600 |
| 2024-03-21 | $45.34 | $57.04 | 41,000 |
| 2024-03-20 | $45.99 | $57.86 | 54,400 |
| 2024-03-19 | $45.53 | $57.28 | 56,400 |
| 2024-03-18 | $45.72 | $57.51 | 37,400 |
| 2024-03-15 | $45.78 | $57.58 | 51,400 |
| 2024-03-14 | $46.15 | $58.05 | 66,000 |
| 2024-03-13 | $46.51 | $58.50 | 51,600 |
| 2024-03-12 | $46.51 | $58.52 | 45,000 |
| 2024-03-11 | $46.34 | $58.29 | 54,600 |
| 2024-03-08 | $47.12 | $58.90 | 36,200 |
| 2024-03-07 | $46.88 | $58.60 | 34,800 |
| 2024-03-06 | $46.63 | $58.29 | 61,400 |
| 2024-03-05 | $46.40 | $58.01 | 175,800 |
| 2024-03-04 | $45.45 | $56.81 | 89,600 |
| 2024-03-01 | $46.12 | $57.65 | 55,800 |
| 2024-02-29 | $46.42 | $58.03 | 41,800 |
| 2024-02-28 | $46.29 | $57.87 | 30,400 |
| 2024-02-27 | $46.80 | $58.50 | 48,800 |
| 2024-02-26 | $47.00 | $58.75 | 44,600 |
| 2024-02-23 | $46.88 | $58.61 | 46,600 |
| 2024-02-22 | $46.85 | $58.56 | 33,000 |
| 2024-02-21 | $46.36 | $57.95 | 77,200 |
| 2024-02-20 | $46.20 | $57.75 | 42,000 |
| 2024-02-16 | $46.31 | $57.88 | 33,400 |
| 2024-02-15 | $46.55 | $58.19 | 45,600 |
| 2024-02-14 | $45.61 | $57.01 | 56,000 |
| 2024-02-13 | $44.96 | $56.20 | 55,200 |
| 2024-02-12 | $47.36 | $59.20 | 46,000 |
| 2024-02-09 | $49.71 | $62.13 | 31,200 |
| 2024-02-08 | $49.06 | $61.33 | 58,000 |
| 2024-02-07 | $49.52 | $61.90 | 217,400 |
| 2024-02-06 | $49.44 | $61.80 | 69,800 |
| 2024-02-05 | $48.50 | $60.63 | 39,800 |
| 2024-02-02 | $48.50 | $60.63 | 58,200 |
| 2024-02-01 | $48.85 | $61.06 | 93,600 |
| 2024-01-31 | $49.06 | $61.33 | 140,200 |
| 2024-01-30 | $48.98 | $61.23 | 61,400 |
| 2024-01-29 | $48.62 | $60.78 | 98,200 |
| 2024-01-26 | $48.35 | $60.44 | 49,000 |
| 2024-01-25 | $48.15 | $60.19 | 66,000 |
| 2024-01-24 | $48.01 | $60.02 | 67,800 |
| 2024-01-23 | $48.23 | $60.29 | 88,800 |
| 2024-01-22 | $47.50 | $59.38 | 177,600 |
| 2024-01-19 | $47.90 | $59.88 | 53,000 |
| 2024-01-18 | $46.85 | $58.56 | 92,800 |
| 2024-01-17 | $46.78 | $58.47 | 117,200 |
| 2024-01-16 | $46.83 | $58.53 | 100,200 |
| 2024-01-12 | $48.54 | $60.67 | 49,400 |
| 2024-01-11 | $48.59 | $60.74 | 85,600 |
| 2024-01-10 | $48.97 | $61.21 | 46,800 |
| 2024-01-09 | $48.49 | $60.61 | 140,600 |
| 2024-01-08 | $48.55 | $60.69 | 174,400 |
| 2024-01-05 | $48.33 | $60.41 | 57,600 |
| 2024-01-04 | $48.12 | $60.15 | 81,600 |
| 2024-01-03 | $47.85 | $59.81 | 90,400 |
| 2024-01-02 | $48.43 | $60.54 | 73,800 |