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
- 2010-11-18 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 | $96.49 | $100.99 | 0 |
| 2024-12-30 | $96.49 | $100.99 | 3,900 |
| 2024-12-27 | $97.36 | $101.90 | 113,500 |
| 2024-12-26 | $98.60 | $103.20 | 700 |
| 2024-12-24 | $98.01 | $102.58 | 10,000 |
| 2024-12-23 | $96.66 | $101.17 | 0 |
| 2024-12-20 | $96.66 | $101.17 | 6,900 |
| 2024-12-19 | $96.78 | $101.29 | 29,400 |
| 2024-12-18 | $96.78 | $101.29 | 143,100 |
| 2024-12-17 | $99.68 | $104.33 | 1,200 |
| 2024-12-16 | $99.70 | $104.35 | 114,000 |
| 2024-12-13 | $99.71 | $104.36 | 91,300 |
| 2024-12-12 | $99.57 | $104.21 | 114,200 |
| 2024-12-11 | $100.40 | $105.08 | 103,300 |
| 2024-12-10 | $99.96 | $104.62 | 72,000 |
| 2024-12-09 | $98.99 | $103.61 | 11,700 |
| 2024-12-06 | $100.63 | $105.32 | 154,000 |
| 2024-12-05 | $100.28 | $104.96 | 106,500 |
| 2024-12-04 | $99.59 | $104.23 | 140,200 |
| 2024-12-03 | $105.62 | $110.55 | 77,600 |
| 2024-12-02 | $104.55 | $109.43 | 1,900 |
| 2024-11-29 | $104.17 | $109.03 | 1,400 |
| 2024-11-27 | $102.40 | $107.18 | 1,300 |
| 2024-11-26 | $102.15 | $106.91 | 9,600 |
| 2024-11-25 | $102.24 | $107.01 | 139,000 |
| 2024-11-22 | $103.89 | $108.74 | 21,100 |
| 2024-11-21 | $103.00 | $107.80 | 30,700 |
| 2024-11-20 | $106.51 | $111.48 | 0 |
| 2024-11-19 | $106.51 | $111.48 | 26,700 |
| 2024-11-18 | $105.79 | $110.72 | 11,900 |
| 2024-11-15 | $105.14 | $110.04 | 21,100 |
| 2024-11-14 | $104.58 | $109.46 | 4,700 |
| 2024-11-13 | $105.35 | $110.26 | 54,300 |
| 2024-11-12 | $106.00 | $110.94 | 18,500 |
| 2024-11-11 | $106.56 | $111.53 | 17,800 |
| 2024-11-08 | $107.23 | $112.23 | 4,200 |
| 2024-11-07 | $107.43 | $112.44 | 40,300 |
| 2024-11-06 | $106.53 | $111.50 | 15,500 |
| 2024-11-05 | $107.23 | $112.23 | 74,700 |
| 2024-11-04 | $107.66 | $112.68 | 32,600 |
| 2024-11-01 | $104.90 | $109.79 | 1,000 |
| 2024-10-31 | $103.77 | $108.61 | 300 |
| 2024-10-30 | $104.08 | $108.93 | 700 |
| 2024-10-29 | $103.24 | $108.05 | 0 |
| 2024-10-28 | $103.24 | $108.05 | 600 |
| 2024-10-25 | $102.00 | $106.76 | 2,200 |
| 2024-10-24 | $103.45 | $108.27 | 300 |
| 2024-10-23 | $102.96 | $107.76 | 4,800 |
| 2024-10-22 | $102.66 | $107.45 | 2,200 |
| 2024-10-21 | $103.50 | $108.33 | 2,500 |
| 2024-10-18 | $104.92 | $109.81 | 900 |
| 2024-10-17 | $105.15 | $110.05 | 1,400 |
| 2024-10-16 | $104.39 | $109.26 | 500 |
| 2024-10-15 | $104.55 | $109.43 | 1,500 |
| 2024-10-14 | $104.00 | $108.85 | 800 |
| 2024-10-11 | $104.72 | $109.60 | 1,300 |
| 2024-10-10 | $102.25 | $107.02 | 700 |
| 2024-10-09 | $101.78 | $106.53 | 1,700 |
| 2024-10-08 | $100.99 | $105.70 | 100 |
| 2024-10-07 | $100.49 | $105.18 | 1,400 |
| 2024-10-04 | $101.96 | $106.72 | 400 |
| 2024-10-03 | $102.07 | $106.76 | 300 |
| 2024-10-02 | $101.97 | $106.65 | 4,200 |
| 2024-10-01 | $101.14 | $105.79 | 1,200 |
| 2024-09-30 | $102.52 | $107.23 | 200 |
| 2024-09-27 | $101.51 | $106.17 | 800 |
| 2024-09-26 | $101.65 | $106.32 | 1,100 |
| 2024-09-25 | $101.14 | $105.79 | 0 |
| 2024-09-24 | $101.14 | $105.79 | 800 |
| 2024-09-23 | $100.15 | $104.75 | 400 |
| 2024-09-20 | $99.07 | $103.62 | 600 |
| 2024-09-19 | $99.43 | $104.00 | 600 |
| 2024-09-18 | $99.71 | $104.29 | 600 |
| 2024-09-17 | $98.51 | $103.04 | 5,600 |
| 2024-09-16 | $100.00 | $104.59 | 500 |
| 2024-09-13 | $98.48 | $103.00 | 1,200 |
| 2024-09-12 | $99.35 | $103.91 | 5,100 |
| 2024-09-11 | $98.01 | $102.51 | 2,400 |
| 2024-09-10 | $92.17 | $96.40 | 2,300 |
| 2024-09-09 | $95.50 | $99.89 | 600 |
| 2024-09-06 | $94.65 | $99.00 | 99,500 |
| 2024-09-05 | $96.74 | $101.18 | 116,400 |
| 2024-09-04 | $98.85 | $103.39 | 47,000 |
| 2024-09-03 | $98.34 | $102.86 | 4,800 |
| 2024-08-30 | $100.68 | $105.31 | 95,800 |
| 2024-08-29 | $100.46 | $105.08 | 27,800 |
| 2024-08-28 | $101.10 | $105.74 | 16,200 |
| 2024-08-27 | $101.85 | $106.53 | 12,400 |
| 2024-08-26 | $100.79 | $105.42 | 25,300 |
| 2024-08-23 | $100.00 | $104.59 | 25,900 |
| 2024-08-22 | $97.26 | $101.73 | 17,600 |
| 2024-08-21 | $98.51 | $103.04 | 4,200 |
| 2024-08-20 | $97.38 | $101.85 | 33,500 |
| 2024-08-19 | $98.83 | $103.37 | 22,000 |
| 2024-08-16 | $97.91 | $102.41 | 13,700 |
| 2024-08-15 | $97.91 | $102.41 | 29,600 |
| 2024-08-14 | $95.97 | $100.38 | 27,500 |
| 2024-08-13 | $94.70 | $99.05 | 130,500 |
| 2024-08-12 | $94.44 | $98.78 | 400 |
| 2024-08-09 | $91.85 | $96.07 | 800 |
| 2024-08-08 | $92.03 | $96.26 | 23,600 |
| 2024-08-07 | $91.56 | $95.77 | 1,000 |
| 2024-08-06 | $92.95 | $97.22 | 700 |
| 2024-08-05 | $93.84 | $98.15 | 2,100 |
| 2024-08-02 | $93.33 | $97.62 | 1,600 |
| 2024-08-01 | $93.77 | $98.08 | 65,100 |
| 2024-07-31 | $94.05 | $98.37 | 24,400 |
| 2024-07-30 | $94.74 | $99.09 | 8,200 |
| 2024-07-29 | $93.73 | $98.04 | 21,800 |
| 2024-07-26 | $95.07 | $99.44 | 10,500 |
| 2024-07-25 | $95.07 | $99.44 | 13,300 |
| 2024-07-24 | $95.07 | $99.44 | 35,000 |
| 2024-07-23 | $93.82 | $98.13 | 75,300 |
| 2024-07-22 | $93.82 | $98.13 | 13,800 |
| 2024-07-19 | $92.34 | $96.58 | 31,100 |
| 2024-07-18 | $92.99 | $97.26 | 123,900 |
| 2024-07-17 | $93.46 | $97.75 | 31,800 |
| 2024-07-16 | $94.57 | $98.91 | 18,600 |
| 2024-07-15 | $94.57 | $98.91 | 10,000 |
| 2024-07-12 | $94.92 | $99.28 | 123,100 |
| 2024-07-11 | $95.08 | $99.45 | 136,300 |
| 2024-07-10 | $95.64 | $100.03 | 19,800 |
| 2024-07-09 | $95.55 | $99.94 | 197,000 |
| 2024-07-08 | $93.94 | $98.26 | 12,800 |
| 2024-07-05 | $93.14 | $97.42 | 900 |
| 2024-07-03 | $92.32 | $96.49 | 0 |
| 2024-07-02 | $92.32 | $96.49 | 1,200 |
| 2024-07-01 | $91.65 | $95.79 | 300 |
| 2024-06-28 | $92.04 | $96.20 | 19,100 |
| 2024-06-27 | $91.66 | $95.80 | 20,500 |
| 2024-06-26 | $89.53 | $93.57 | 65,700 |
| 2024-06-25 | $92.30 | $96.47 | 600 |
| 2024-06-24 | $92.39 | $96.56 | 137,800 |
| 2024-06-21 | $90.54 | $94.63 | 18,900 |
| 2024-06-20 | $89.65 | $93.70 | 121,500 |
| 2024-06-18 | $90.50 | $94.59 | 89,600 |
| 2024-06-17 | $89.70 | $93.75 | 40,100 |
| 2024-06-14 | $89.88 | $93.94 | 11,400 |
| 2024-06-13 | $88.67 | $92.68 | 900 |
| 2024-06-12 | $87.30 | $91.24 | 3,400 |
| 2024-06-11 | $91.92 | $96.07 | 200 |
| 2024-06-10 | $92.15 | $96.31 | 485,600 |
| 2024-06-07 | $92.05 | $96.21 | 25,600 |
| 2024-06-06 | $92.77 | $96.96 | 22,400 |
| 2024-06-05 | $93.07 | $97.27 | 17,200 |
| 2024-06-04 | $92.04 | $96.20 | 24,900 |
| 2024-06-03 | $92.04 | $96.20 | 44,800 |
| 2024-05-31 | $91.00 | $95.11 | 332,400 |
| 2024-05-30 | $89.42 | $93.46 | 0 |
| 2024-05-29 | $89.42 | $93.46 | 27,300 |
| 2024-05-28 | $89.44 | $93.48 | 82,400 |
| 2024-05-24 | $90.86 | $94.96 | 40,800 |
| 2024-05-23 | $90.48 | $94.57 | 35,900 |
| 2024-05-22 | $90.48 | $94.57 | 22,600 |
| 2024-05-21 | $90.48 | $94.57 | 19,600 |
| 2024-05-20 | $89.91 | $93.97 | 2,500 |
| 2024-05-17 | $90.06 | $94.13 | 8,200 |
| 2024-05-16 | $90.06 | $94.13 | 41,000 |
| 2024-05-15 | $89.39 | $93.43 | 67,400 |
| 2024-05-14 | $88.54 | $92.54 | 32,500 |
| 2024-05-13 | $87.51 | $91.46 | 32,700 |
| 2024-05-10 | $87.04 | $90.97 | 139,800 |
| 2024-05-09 | $87.04 | $90.97 | 24,400 |
| 2024-05-08 | $87.04 | $90.97 | 6,900 |
| 2024-05-07 | $86.56 | $90.47 | 300 |
| 2024-05-06 | $85.60 | $89.47 | 400 |
| 2024-05-03 | $85.60 | $89.47 | 900 |
| 2024-05-02 | $83.23 | $86.99 | 400 |
| 2024-05-01 | $84.20 | $88.00 | 600 |
| 2024-04-30 | $83.81 | $87.60 | 25,300 |
| 2024-04-29 | $84.79 | $88.62 | 200 |
| 2024-04-26 | $84.54 | $88.36 | 3,800 |
| 2024-04-25 | $85.63 | $89.50 | 900 |
| 2024-04-24 | $84.35 | $88.16 | 700 |
| 2024-04-23 | $83.78 | $87.56 | 3,000 |
| 2024-04-22 | $83.21 | $86.97 | 200 |
| 2024-04-19 | $82.64 | $86.37 | 0 |
| 2024-04-18 | $82.64 | $86.37 | 900 |
| 2024-04-17 | $81.55 | $85.16 | 0 |
| 2024-04-16 | $81.55 | $85.16 | 0 |
| 2024-04-15 | $81.55 | $85.16 | 12,400 |
| 2024-04-12 | $81.65 | $85.27 | 2,600 |
| 2024-04-11 | $81.06 | $84.65 | 0 |
| 2024-04-10 | $81.06 | $84.65 | 1,600 |
| 2024-04-09 | $80.65 | $84.22 | 1,200 |
| 2024-04-08 | $82.28 | $85.93 | 1,400 |
| 2024-04-05 | $84.03 | $87.75 | 1,900 |
| 2024-04-04 | $80.50 | $84.07 | 500 |
| 2024-04-03 | $75.17 | $78.50 | 0 |
| 2024-04-02 | $75.17 | $78.50 | 600 |
| 2024-04-01 | $76.22 | $79.60 | 2,300 |
| 2024-03-28 | $76.25 | $79.63 | 300 |
| 2024-03-27 | $76.25 | $79.63 | 400 |
| 2024-03-26 | $76.19 | $79.57 | 1,100 |
| 2024-03-25 | $74.80 | $78.11 | 4,200 |
| 2024-03-22 | $74.69 | $78.00 | 8,900 |
| 2024-03-21 | $77.00 | $80.41 | 20,600 |
| 2024-03-20 | $77.65 | $81.09 | 8,300 |
| 2024-03-19 | $78.05 | $81.51 | 8,900 |
| 2024-03-18 | $77.62 | $81.06 | 15,100 |
| 2024-03-15 | $77.89 | $81.34 | 0 |
| 2024-03-14 | $77.89 | $81.34 | 0 |
| 2024-03-13 | $77.89 | $81.34 | 33,100 |
| 2024-03-12 | $77.72 | $81.16 | 1,100 |
| 2024-03-11 | $76.00 | $79.37 | 0 |
| 2024-03-08 | $76.00 | $79.37 | 300 |
| 2024-03-07 | $76.80 | $80.20 | 13,800 |
| 2024-03-06 | $77.18 | $80.60 | 12,100 |
| 2024-03-05 | $75.82 | $79.18 | 400 |
| 2024-03-04 | $75.65 | $79.00 | 1,900 |
| 2024-03-01 | $76.70 | $80.10 | 900 |
| 2024-02-29 | $77.34 | $80.77 | 109,600 |
| 2024-02-28 | $78.86 | $82.35 | 27,400 |
| 2024-02-27 | $78.70 | $82.19 | 17,400 |
| 2024-02-26 | $77.69 | $81.13 | 27,600 |
| 2024-02-23 | $77.68 | $81.12 | 900 |
| 2024-02-22 | $77.40 | $80.83 | 0 |
| 2024-02-21 | $77.40 | $80.83 | 2,100 |
| 2024-02-20 | $76.72 | $80.12 | 15,100 |
| 2024-02-16 | $76.87 | $80.28 | 700 |
| 2024-02-15 | $75.05 | $78.38 | 8,400 |
| 2024-02-14 | $75.05 | $78.38 | 300 |
| 2024-02-13 | $72.92 | $76.15 | 1,000 |
| 2024-02-12 | $75.46 | $78.80 | 20,300 |
| 2024-02-09 | $74.70 | $78.01 | 9,500 |
| 2024-02-08 | $74.48 | $77.78 | 300 |
| 2024-02-07 | $73.47 | $76.73 | 300 |
| 2024-02-06 | $73.77 | $77.04 | 2,600 |
| 2024-02-05 | $74.50 | $77.80 | 400 |
| 2024-02-02 | $74.22 | $77.51 | 100 |
| 2024-02-01 | $74.73 | $78.04 | 300 |
| 2024-01-31 | $74.27 | $77.56 | 500 |
| 2024-01-30 | $74.90 | $78.22 | 800 |
| 2024-01-29 | $73.55 | $76.81 | 42,200 |
| 2024-01-26 | $73.82 | $77.09 | 200 |
| 2024-01-25 | $73.96 | $77.24 | 2,700 |
| 2024-01-24 | $74.10 | $77.38 | 2,300 |
| 2024-01-23 | $74.63 | $77.94 | 1,100 |
| 2024-01-22 | $73.67 | $76.93 | 0 |
| 2024-01-19 | $73.67 | $76.93 | 0 |
| 2024-01-18 | $73.67 | $76.93 | 800 |
| 2024-01-17 | $73.24 | $76.49 | 2,500 |
| 2024-01-16 | $72.68 | $75.90 | 300 |
| 2024-01-12 | $72.68 | $75.90 | 2,600 |
| 2024-01-11 | $72.68 | $75.90 | 2,800 |
| 2024-01-10 | $72.68 | $75.90 | 1,000 |
| 2024-01-09 | $72.01 | $75.20 | 14,500 |
| 2024-01-08 | $71.61 | $74.78 | 11,100 |
| 2024-01-05 | $70.47 | $73.59 | 14,000 |
| 2024-01-04 | $71.08 | $74.23 | 4,800 |
| 2024-01-03 | $71.08 | $74.17 | 44,400 |
| 2024-01-02 | $71.34 | $74.45 | 45,000 |