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
- 2013-01-04 to 2026-08-28
- 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 | $48.54 | $100.97 | 36,703 |
| 2024-12-30 | $47.88 | $99.00 | 11,539 |
| 2024-12-27 | $48.40 | $100.08 | 1,658 |
| 2024-12-26 | $48.46 | $100.20 | 440 |
| 2024-12-24 | $49.31 | $101.97 | 9,416 |
| 2024-12-23 | $49.13 | $101.59 | 2,255 |
| 2024-12-20 | $49.15 | $101.63 | 13,152 |
| 2024-12-19 | $48.94 | $101.20 | 25,515 |
| 2024-12-18 | $49.54 | $102.44 | 21,808 |
| 2024-12-17 | $50.72 | $104.88 | 1,227 |
| 2024-12-16 | $50.65 | $104.73 | 6,624 |
| 2024-12-13 | $50.90 | $105.25 | 12,335 |
| 2024-12-12 | $51.75 | $107.01 | 3,100 |
| 2024-12-11 | $51.17 | $105.81 | 3,033 |
| 2024-12-10 | $51.26 | $105.99 | 1,584 |
| 2024-12-09 | $52.17 | $107.88 | 1,963 |
| 2024-12-06 | $51.92 | $107.37 | 4,213 |
| 2024-12-05 | $53.13 | $109.86 | 6,943 |
| 2024-12-04 | $52.72 | $109.01 | 7,876 |
| 2024-12-03 | $53.66 | $110.96 | 6,240 |
| 2024-12-02 | $53.60 | $110.82 | 3,793 |
| 2024-11-29 | $54.44 | $112.57 | 7,146 |
| 2024-11-27 | $53.27 | $110.15 | 44,549 |
| 2024-11-26 | $52.87 | $108.74 | 3,596 |
| 2024-11-25 | $54.00 | $111.08 | 1,529 |
| 2024-11-22 | $52.83 | $108.67 | 130 |
| 2024-11-21 | $52.87 | $108.76 | 565 |
| 2024-11-20 | $53.13 | $109.30 | 45,536 |
| 2024-11-19 | $53.07 | $109.17 | 17,939 |
| 2024-11-18 | $52.86 | $108.72 | 12,292 |
| 2024-11-15 | $53.10 | $109.23 | 3,701 |
| 2024-11-14 | $53.58 | $110.22 | 3,249 |
| 2024-11-13 | $51.40 | $105.73 | 6,434 |
| 2024-11-12 | $54.77 | $112.66 | 4,134 |
| 2024-11-11 | $54.74 | $112.60 | 8,417 |
| 2024-11-08 | $54.61 | $112.33 | 1,480 |
| 2024-11-07 | $54.31 | $111.72 | 6,592 |
| 2024-11-06 | $53.14 | $109.31 | 17,461 |
| 2024-11-05 | $53.43 | $109.91 | 4,768 |
| 2024-11-04 | $53.43 | $109.91 | 18,468 |
| 2024-11-01 | $53.60 | $110.26 | 9,841 |
| 2024-10-31 | $50.56 | $104.00 | 13,747 |
| 2024-10-30 | $55.49 | $113.57 | 5,135 |
| 2024-10-29 | $53.50 | $109.51 | 2,850 |
| 2024-10-28 | $53.00 | $108.48 | 113 |
| 2024-10-25 | $50.35 | $103.06 | 409 |
| 2024-10-24 | $50.45 | $103.26 | 51,442 |
| 2024-10-23 | $53.51 | $109.53 | 3,394 |
| 2024-10-22 | $55.00 | $112.58 | 6,485 |
| 2024-10-21 | $55.25 | $113.09 | 7,668 |
| 2024-10-18 | $55.81 | $114.23 | 9,366 |
| 2024-10-17 | $57.00 | $116.67 | 7,047 |
| 2024-10-16 | $57.75 | $118.20 | 6,099 |
| 2024-10-15 | $56.88 | $116.42 | 11,519 |
| 2024-10-14 | $60.61 | $124.06 | 334 |
| 2024-10-11 | $55.96 | $114.54 | 14,754 |
| 2024-10-10 | $56.04 | $114.70 | 6,497 |
| 2024-10-09 | $57.29 | $117.26 | 7,691 |
| 2024-10-08 | $56.25 | $115.13 | 18,108 |
| 2024-10-07 | $57.93 | $118.57 | 758 |
| 2024-10-04 | $59.55 | $121.89 | 3,755 |
| 2024-10-03 | $59.69 | $122.18 | 0 |
| 2024-10-02 | $59.69 | $122.18 | 759 |
| 2024-10-01 | $60.70 | $124.24 | 2,398 |
| 2024-09-30 | $61.11 | $125.08 | 7,487 |
| 2024-09-27 | $60.12 | $123.06 | 0 |
| 2024-09-26 | $60.12 | $122.49 | 1,802 |
| 2024-09-25 | $59.65 | $121.54 | 1,919 |
| 2024-09-24 | $60.37 | $123.00 | 6,054 |
| 2024-09-23 | $60.23 | $122.72 | 4,472 |
| 2024-09-20 | $60.39 | $123.04 | 13,304 |
| 2024-09-19 | $59.94 | $122.13 | 4,608 |
| 2024-09-18 | $60.80 | $123.88 | 9,429 |
| 2024-09-17 | $60.08 | $122.41 | 11,971 |
| 2024-09-16 | $59.90 | $122.04 | 11,747 |
| 2024-09-13 | $59.65 | $121.54 | 1,710 |
| 2024-09-12 | $58.20 | $118.58 | 5,151 |
| 2024-09-11 | $58.32 | $118.83 | 14,936 |
| 2024-09-10 | $57.50 | $117.15 | 8,476 |
| 2024-09-09 | $57.04 | $116.22 | 16,432 |
| 2024-09-06 | $55.92 | $113.94 | 4,286 |
| 2024-09-05 | $56.65 | $115.42 | 8,617 |
| 2024-09-04 | $58.87 | $119.95 | 16,046 |
| 2024-09-03 | $56.11 | $114.31 | 4,398 |
| 2024-08-30 | $56.72 | $115.57 | 35,108 |
| 2024-08-29 | $56.97 | $115.51 | 3,586 |
| 2024-08-28 | $57.10 | $115.78 | 23,033 |
| 2024-08-27 | $58.60 | $118.82 | 8,013 |
| 2024-08-26 | $56.26 | $114.07 | 62,713 |
| 2024-08-23 | $55.82 | $113.18 | 13,473 |
| 2024-08-22 | $54.33 | $110.16 | 9,275 |
| 2024-08-21 | $53.55 | $108.58 | 5,736 |
| 2024-08-20 | $53.50 | $108.48 | 2,367 |
| 2024-08-19 | $52.34 | $106.13 | 21,224 |
| 2024-08-16 | $52.50 | $106.45 | 7,693 |
| 2024-08-15 | $52.64 | $106.73 | 3,848 |
| 2024-08-14 | $52.09 | $105.62 | 3,666 |
| 2024-08-13 | $51.89 | $105.21 | 2,278 |
| 2024-08-12 | $51.99 | $105.42 | 7,794 |
| 2024-08-09 | $52.01 | $105.46 | 3,369 |
| 2024-08-08 | $51.29 | $104.00 | 10,116 |
| 2024-08-07 | $53.16 | $107.79 | 13,911 |
| 2024-08-06 | $54.19 | $109.88 | 13,985 |
| 2024-08-05 | $52.57 | $106.59 | 0 |
| 2024-08-02 | $52.57 | $106.59 | 1,624 |
| 2024-08-01 | $53.50 | $108.48 | 6,941 |
| 2024-07-31 | $54.39 | $110.28 | 99,049 |
| 2024-07-30 | $53.77 | $108.47 | 1,409 |
| 2024-07-29 | $53.32 | $107.56 | 113,903 |
| 2024-07-26 | $53.31 | $107.53 | 7,703 |
| 2024-07-25 | $54.24 | $109.42 | 8,071 |
| 2024-07-24 | $53.76 | $108.45 | 16,122 |
| 2024-07-23 | $54.30 | $109.54 | 21,035 |
| 2024-07-22 | $54.72 | $110.38 | 5,002 |
| 2024-07-19 | $54.38 | $109.70 | 23,264 |
| 2024-07-18 | $54.17 | $109.28 | 12,124 |
| 2024-07-17 | $53.94 | $108.81 | 11,873 |
| 2024-07-16 | $53.73 | $108.39 | 15,039 |
| 2024-07-15 | $52.13 | $105.16 | 1,865 |
| 2024-07-12 | $52.26 | $105.42 | 5,604 |
| 2024-07-11 | $52.02 | $104.94 | 5,588 |
| 2024-07-10 | $50.71 | $102.30 | 1,929 |
| 2024-07-09 | $50.45 | $101.77 | 6,030 |
| 2024-07-08 | $50.96 | $102.80 | 13,723 |
| 2024-07-05 | $49.36 | $99.57 | 1,886 |
| 2024-07-03 | $49.38 | $99.61 | 0 |
| 2024-07-02 | $49.38 | $99.61 | 169,500 |
| 2024-07-01 | $48.83 | $98.50 | 840 |
| 2024-06-28 | $49.60 | $100.06 | 4,016 |
| 2024-06-27 | $49.06 | $98.42 | 580 |
| 2024-06-26 | $48.81 | $97.91 | 833 |
| 2024-06-25 | $49.45 | $99.19 | 875 |
| 2024-06-24 | $50.39 | $101.08 | 163,318 |
| 2024-06-21 | $49.00 | $98.29 | 46,143 |
| 2024-06-20 | $48.33 | $96.95 | 6,540 |
| 2024-06-18 | $48.39 | $97.07 | 3,030 |
| 2024-06-17 | $48.57 | $97.43 | 6,948 |
| 2024-06-14 | $48.36 | $97.01 | 1,391 |
| 2024-06-13 | $49.40 | $99.08 | 5,977 |
| 2024-06-12 | $50.04 | $100.38 | 17,232 |
| 2024-06-11 | $50.50 | $101.30 | 11,006 |
| 2024-06-10 | $50.00 | $100.30 | 436 |
| 2024-06-07 | $48.87 | $98.03 | 1,819 |
| 2024-06-06 | $55.01 | $110.35 | 12,306 |
| 2024-06-05 | $49.83 | $99.96 | 24,876 |
| 2024-06-04 | $48.96 | $98.21 | 16,517 |
| 2024-06-03 | $49.30 | $98.89 | 11,593 |
| 2024-05-31 | $49.43 | $99.15 | 189,010 |
| 2024-05-30 | $49.10 | $97.93 | 462 |
| 2024-05-29 | $48.43 | $96.60 | 5,416 |
| 2024-05-28 | $49.66 | $99.06 | 249 |
| 2024-05-24 | $49.96 | $99.66 | 16,145 |
| 2024-05-23 | $49.94 | $99.62 | 16,000 |
| 2024-05-22 | $51.25 | $102.23 | 4,746 |
| 2024-05-21 | $51.06 | $101.85 | 1,332 |
| 2024-05-20 | $51.89 | $103.51 | 0 |
| 2024-05-17 | $51.89 | $103.51 | 574 |
| 2024-05-16 | $52.10 | $103.93 | 32,293 |
| 2024-05-15 | $51.84 | $103.41 | 7,021 |
| 2024-05-14 | $51.64 | $103.01 | 5,580 |
| 2024-05-13 | $51.93 | $103.59 | 9,173 |
| 2024-05-10 | $52.06 | $103.85 | 7,916 |
| 2024-05-09 | $51.80 | $103.33 | 10,308 |
| 2024-05-08 | $51.71 | $103.14 | 1,638 |
| 2024-05-07 | $50.61 | $100.95 | 6,982 |
| 2024-05-06 | $51.30 | $102.33 | 3,495 |
| 2024-05-03 | $50.83 | $101.40 | 3,387 |
| 2024-05-02 | $51.13 | $101.99 | 32,430 |
| 2024-05-01 | $49.55 | $98.84 | 5,578 |
| 2024-04-30 | $49.67 | $99.08 | 49,659 |
| 2024-04-29 | $51.44 | $102.61 | 113,548 |
| 2024-04-26 | $50.61 | $100.40 | 209 |
| 2024-04-25 | $50.31 | $99.81 | 109,049 |
| 2024-04-24 | $51.21 | $101.59 | 0 |
| 2024-04-23 | $51.21 | $101.59 | 7,054 |
| 2024-04-22 | $50.62 | $100.42 | 0 |
| 2024-04-19 | $50.62 | $100.42 | 14,458 |
| 2024-04-18 | $50.22 | $99.63 | 6,601 |
| 2024-04-17 | $51.95 | $103.06 | 6,478 |
| 2024-04-16 | $52.31 | $103.78 | 2,852 |
| 2024-04-15 | $53.37 | $105.88 | 0 |
| 2024-04-12 | $53.37 | $105.88 | 6,982 |
| 2024-04-11 | $54.97 | $109.05 | 4,949 |
| 2024-04-10 | $55.90 | $110.90 | 6,713 |
| 2024-04-09 | $56.93 | $112.94 | 1,388 |
| 2024-04-08 | $56.28 | $111.65 | 5,673 |
| 2024-04-05 | $56.33 | $111.75 | 2,200 |
| 2024-04-04 | $55.15 | $109.41 | 4,914 |
| 2024-04-03 | $55.18 | $109.47 | 7,580 |
| 2024-04-02 | $55.45 | $110.01 | 3,045 |
| 2024-04-01 | $56.13 | $111.36 | 2,651 |
| 2024-03-28 | $57.23 | $113.54 | 1,629 |
| 2024-03-27 | $56.05 | $111.20 | 56,253 |
| 2024-03-26 | $55.99 | $110.52 | 2,667 |
| 2024-03-25 | $56.00 | $110.55 | 59,459 |
| 2024-03-22 | $55.67 | $109.90 | 6,586 |
| 2024-03-21 | $56.91 | $112.35 | 7,709 |
| 2024-03-20 | $57.15 | $112.82 | 10,370 |
| 2024-03-19 | $55.69 | $109.94 | 13,915 |
| 2024-03-18 | $54.99 | $108.57 | 4,359 |
| 2024-03-15 | $53.96 | $106.51 | 1,410 |
| 2024-03-14 | $53.87 | $106.35 | 1,684 |
| 2024-03-13 | $55.01 | $108.60 | 4,500 |
| 2024-03-12 | $55.57 | $109.70 | 5,241 |
| 2024-03-11 | $55.71 | $109.98 | 2,700 |
| 2024-03-08 | $56.44 | $111.42 | 2,959 |
| 2024-03-07 | $56.31 | $111.16 | 6,220 |
| 2024-03-06 | $55.96 | $110.47 | 6,779 |
| 2024-03-05 | $55.57 | $109.70 | 7,920 |
| 2024-03-04 | $55.33 | $109.23 | 5,738 |
| 2024-03-01 | $55.40 | $109.37 | 13,556 |
| 2024-02-29 | $51.75 | $102.16 | 29,855 |
| 2024-02-28 | $51.84 | $102.34 | 115,950 |
| 2024-02-27 | $53.99 | $106.04 | 3,207 |
| 2024-02-26 | $54.33 | $106.70 | 119,968 |
| 2024-02-23 | $55.07 | $108.16 | 2,368 |
| 2024-02-22 | $54.46 | $106.96 | 3,278 |
| 2024-02-21 | $55.10 | $108.22 | 4,724 |
| 2024-02-20 | $54.22 | $106.49 | 5,328 |
| 2024-02-16 | $55.44 | $108.89 | 9,324 |
| 2024-02-15 | $56.01 | $110.01 | 5,302 |
| 2024-02-14 | $55.71 | $109.42 | 4,709 |
| 2024-02-13 | $54.77 | $107.57 | 8,265 |
| 2024-02-12 | $56.88 | $111.72 | 6,126 |
| 2024-02-09 | $56.08 | $110.15 | 1,143 |
| 2024-02-08 | $55.84 | $109.67 | 6,137 |
| 2024-02-07 | $56.40 | $110.78 | 16,732 |
| 2024-02-06 | $55.82 | $109.64 | 4,462 |
| 2024-02-05 | $54.87 | $107.76 | 4,478 |
| 2024-02-02 | $54.72 | $107.47 | 7,939 |
| 2024-02-01 | $54.94 | $107.91 | 2,543 |
| 2024-01-31 | $54.04 | $106.14 | 5,775 |
| 2024-01-30 | $54.28 | $106.61 | 140,474 |
| 2024-01-29 | $54.98 | $107.45 | 3,712 |
| 2024-01-26 | $54.47 | $106.44 | 417 |
| 2024-01-25 | $54.87 | $107.23 | 1,193 |
| 2024-01-24 | $55.40 | $108.27 | 1,323 |
| 2024-01-23 | $56.68 | $110.77 | 267 |
| 2024-01-22 | $56.74 | $110.88 | 439 |
| 2024-01-19 | $56.69 | $110.79 | 341 |
| 2024-01-18 | $55.45 | $108.36 | 1,035 |
| 2024-01-17 | $55.07 | $107.62 | 1,241 |
| 2024-01-16 | $56.35 | $110.11 | 1,538 |
| 2024-01-12 | $57.47 | $112.31 | 274 |
| 2024-01-11 | $58.28 | $113.89 | 973 |
| 2024-01-10 | $58.05 | $113.44 | 916 |
| 2024-01-09 | $58.15 | $113.64 | 1,616 |
| 2024-01-08 | $57.75 | $112.86 | 664 |
| 2024-01-05 | $57.48 | $112.33 | 577 |
| 2024-01-04 | $57.00 | $111.39 | 372 |
| 2024-01-03 | $57.10 | $111.59 | 3,356 |
| 2024-01-02 | $57.90 | $113.15 | 4,745 |