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
- 1982-04-01 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 | $49.46 | $56.29 | 58,000 |
| 2024-12-30 | $49.57 | $56.42 | 132,800 |
| 2024-12-27 | $50.48 | $57.46 | 59,000 |
| 2024-12-26 | $50.34 | $57.30 | 142,300 |
| 2024-12-24 | $49.25 | $56.06 | 95,400 |
| 2024-12-23 | $49.72 | $56.59 | 127,900 |
| 2024-12-20 | $49.75 | $56.62 | 133,000 |
| 2024-12-19 | $50.46 | $57.43 | 107,400 |
| 2024-12-18 | $50.21 | $57.15 | 93,100 |
| 2024-12-17 | $51.69 | $58.83 | 90,800 |
| 2024-12-16 | $51.80 | $58.96 | 96,900 |
| 2024-12-13 | $52.25 | $59.47 | 63,800 |
| 2024-12-12 | $52.93 | $60.24 | 102,800 |
| 2024-12-11 | $53.49 | $60.88 | 123,100 |
| 2024-12-10 | $52.23 | $59.45 | 72,300 |
| 2024-12-09 | $53.47 | $60.86 | 100,000 |
| 2024-12-06 | $54.19 | $61.68 | 86,200 |
| 2024-12-05 | $54.38 | $61.89 | 110,400 |
| 2024-12-04 | $54.42 | $61.94 | 66,000 |
| 2024-12-03 | $53.52 | $60.92 | 65,600 |
| 2024-12-02 | $52.65 | $59.92 | 87,500 |
| 2024-11-29 | $50.28 | $57.23 | 61,500 |
| 2024-11-27 | $48.83 | $55.58 | 108,600 |
| 2024-11-26 | $48.32 | $55.00 | 144,200 |
| 2024-11-25 | $49.45 | $56.28 | 141,500 |
| 2024-11-22 | $49.66 | $56.52 | 165,900 |
| 2024-11-21 | $48.53 | $55.24 | 142,900 |
| 2024-11-20 | $47.87 | $54.48 | 1,748,400 |
| 2024-11-19 | $49.74 | $56.61 | 155,700 |
| 2024-11-18 | $50.19 | $57.13 | 99,600 |
| 2024-11-15 | $50.23 | $57.17 | 120,200 |
| 2024-11-14 | $50.89 | $57.92 | 106,300 |
| 2024-11-13 | $49.92 | $56.82 | 103,300 |
| 2024-11-12 | $51.30 | $58.39 | 124,400 |
| 2024-11-11 | $53.21 | $60.56 | 291,700 |
| 2024-11-08 | $51.71 | $58.86 | 232,100 |
| 2024-11-07 | $51.95 | $59.13 | 92,300 |
| 2024-11-06 | $50.18 | $57.11 | 72,300 |
| 2024-11-05 | $48.70 | $55.43 | 93,300 |
| 2024-11-04 | $48.87 | $55.62 | 93,400 |
| 2024-11-01 | $48.80 | $55.54 | 79,700 |
| 2024-10-31 | $50.50 | $57.48 | 160,400 |
| 2024-10-30 | $48.15 | $54.80 | 202,300 |
| 2024-10-29 | $52.73 | $60.02 | 630,500 |
| 2024-10-28 | $52.68 | $59.96 | 86,300 |
| 2024-10-25 | $52.45 | $59.70 | 78,000 |
| 2024-10-24 | $52.14 | $59.34 | 51,900 |
| 2024-10-23 | $50.79 | $57.81 | 110,100 |
| 2024-10-22 | $51.68 | $58.82 | 96,600 |
| 2024-10-21 | $52.55 | $59.81 | 71,100 |
| 2024-10-18 | $54.01 | $61.47 | 75,400 |
| 2024-10-17 | $54.26 | $61.76 | 149,100 |
| 2024-10-16 | $53.68 | $61.10 | 554,300 |
| 2024-10-15 | $52.50 | $59.75 | 439,800 |
| 2024-10-14 | $53.40 | $60.78 | 86,900 |
| 2024-10-11 | $53.19 | $60.54 | 141,300 |
| 2024-10-10 | $53.06 | $60.39 | 76,100 |
| 2024-10-09 | $53.60 | $61.01 | 113,100 |
| 2024-10-08 | $53.60 | $61.01 | 499,800 |
| 2024-10-07 | $52.21 | $59.42 | 145,900 |
| 2024-10-04 | $52.07 | $59.26 | 58,600 |
| 2024-10-03 | $51.55 | $58.67 | 72,500 |
| 2024-10-02 | $53.83 | $61.27 | 173,500 |
| 2024-10-01 | $53.35 | $60.72 | 470,900 |
| 2024-09-30 | $53.00 | $60.32 | 272,600 |
| 2024-09-27 | $52.55 | $59.65 | 125,700 |
| 2024-09-26 | $55.77 | $63.31 | 67,100 |
| 2024-09-25 | $52.87 | $60.02 | 211,900 |
| 2024-09-24 | $53.69 | $60.95 | 138,000 |
| 2024-09-23 | $52.37 | $59.45 | 62,000 |
| 2024-09-20 | $52.06 | $59.10 | 85,900 |
| 2024-09-19 | $52.11 | $59.15 | 73,400 |
| 2024-09-18 | $48.95 | $55.57 | 102,100 |
| 2024-09-17 | $48.64 | $55.21 | 75,000 |
| 2024-09-16 | $49.18 | $55.83 | 95,700 |
| 2024-09-13 | $48.70 | $55.28 | 65,300 |
| 2024-09-12 | $48.44 | $54.99 | 73,700 |
| 2024-09-11 | $47.31 | $53.71 | 182,300 |
| 2024-09-10 | $46.20 | $52.45 | 140,900 |
| 2024-09-09 | $45.30 | $51.42 | 161,500 |
| 2024-09-06 | $44.37 | $50.37 | 105,200 |
| 2024-09-05 | $47.65 | $54.09 | 78,400 |
| 2024-09-04 | $46.08 | $52.31 | 639,100 |
| 2024-09-03 | $47.89 | $54.36 | 222,900 |
| 2024-08-30 | $48.98 | $55.60 | 135,100 |
| 2024-08-29 | $47.80 | $54.26 | 82,700 |
| 2024-08-28 | $47.32 | $53.72 | 104,800 |
| 2024-08-27 | $46.75 | $53.07 | 199,600 |
| 2024-08-26 | $46.95 | $53.30 | 1,100,400 |
| 2024-08-23 | $47.85 | $54.32 | 78,300 |
| 2024-08-22 | $47.96 | $54.44 | 102,700 |
| 2024-08-21 | $48.76 | $55.35 | 89,400 |
| 2024-08-20 | $47.55 | $53.98 | 80,200 |
| 2024-08-19 | $48.91 | $55.52 | 355,900 |
| 2024-08-16 | $48.60 | $55.17 | 116,100 |
| 2024-08-15 | $47.09 | $53.46 | 81,200 |
| 2024-08-14 | $46.31 | $52.57 | 159,000 |
| 2024-08-13 | $47.55 | $53.98 | 281,700 |
| 2024-08-12 | $44.57 | $50.59 | 121,600 |
| 2024-08-09 | $44.48 | $50.49 | 111,400 |
| 2024-08-08 | $43.39 | $49.26 | 144,400 |
| 2024-08-07 | $43.59 | $49.48 | 207,700 |
| 2024-08-06 | $42.32 | $48.04 | 333,600 |
| 2024-08-05 | $40.50 | $45.97 | 365,000 |
| 2024-08-02 | $40.39 | $45.85 | 376,900 |
| 2024-08-01 | $44.35 | $50.35 | 75,500 |
| 2024-07-31 | $45.90 | $52.10 | 105,200 |
| 2024-07-30 | $41.91 | $47.58 | 80,800 |
| 2024-07-29 | $41.85 | $47.51 | 157,000 |
| 2024-07-26 | $41.41 | $47.01 | 109,000 |
| 2024-07-25 | $40.00 | $45.41 | 149,000 |
| 2024-07-24 | $43.05 | $48.87 | 271,000 |
| 2024-07-23 | $43.80 | $49.72 | 829,600 |
| 2024-07-22 | $44.50 | $50.52 | 261,100 |
| 2024-07-19 | $45.57 | $51.73 | 268,700 |
| 2024-07-18 | $46.55 | $52.84 | 211,700 |
| 2024-07-17 | $47.76 | $54.22 | 180,700 |
| 2024-07-16 | $48.09 | $54.59 | 164,100 |
| 2024-07-15 | $46.43 | $52.71 | 598,900 |
| 2024-07-12 | $46.73 | $53.05 | 214,100 |
| 2024-07-11 | $46.80 | $53.13 | 335,300 |
| 2024-07-10 | $48.21 | $54.73 | 265,200 |
| 2024-07-09 | $47.62 | $54.06 | 91,000 |
| 2024-07-08 | $46.53 | $52.82 | 2,907,000 |
| 2024-07-05 | $46.22 | $52.47 | 90,500 |
| 2024-07-03 | $45.88 | $52.08 | 71,500 |
| 2024-07-02 | $46.33 | $52.59 | 282,000 |
| 2024-07-01 | $45.93 | $52.14 | 211,500 |
| 2024-06-28 | $45.04 | $51.12 | 82,500 |
| 2024-06-27 | $45.66 | $51.83 | 170,000 |
| 2024-06-26 | $43.95 | $49.89 | 291,500 |
| 2024-06-25 | $44.12 | $50.09 | 234,500 |
| 2024-06-24 | $42.19 | $47.89 | 347,500 |
| 2024-06-21 | $41.96 | $47.63 | 130,500 |
| 2024-06-20 | $42.95 | $48.76 | 91,000 |
| 2024-06-18 | $42.60 | $48.36 | 89,000 |
| 2024-06-17 | $42.87 | $48.66 | 103,500 |
| 2024-06-14 | $43.35 | $49.21 | 278,500 |
| 2024-06-13 | $42.76 | $48.54 | 682,000 |
| 2024-06-12 | $43.55 | $49.43 | 432,000 |
| 2024-06-11 | $43.21 | $49.05 | 134,500 |
| 2024-06-10 | $43.85 | $49.78 | 70,500 |
| 2024-06-07 | $41.80 | $47.45 | 222,000 |
| 2024-06-06 | $41.70 | $47.34 | 176,500 |
| 2024-06-05 | $41.48 | $47.09 | 165,000 |
| 2024-06-04 | $42.38 | $48.11 | 136,500 |
| 2024-06-03 | $41.93 | $47.60 | 450,000 |
| 2024-05-31 | $41.11 | $46.66 | 141,000 |
| 2024-05-30 | $40.16 | $45.59 | 110,000 |
| 2024-05-29 | $39.84 | $45.22 | 158,500 |
| 2024-05-28 | $40.54 | $46.02 | 132,000 |
| 2024-05-24 | $39.78 | $45.16 | 122,000 |
| 2024-05-23 | $38.02 | $43.16 | 76,500 |
| 2024-05-22 | $37.68 | $42.77 | 100,500 |
| 2024-05-21 | $38.12 | $43.28 | 100,500 |
| 2024-05-20 | $37.20 | $42.23 | 260,000 |
| 2024-05-17 | $36.90 | $41.89 | 397,000 |
| 2024-05-16 | $36.54 | $41.48 | 125,000 |
| 2024-05-15 | $37.11 | $42.13 | 1,010,500 |
| 2024-05-14 | $37.30 | $42.34 | 298,500 |
| 2024-05-13 | $36.87 | $41.85 | 819,000 |
| 2024-05-10 | $37.01 | $42.01 | 58,000 |
| 2024-05-09 | $36.76 | $41.73 | 55,000 |
| 2024-05-08 | $36.78 | $41.75 | 56,000 |
| 2024-05-07 | $37.80 | $42.91 | 92,000 |
| 2024-05-06 | $38.10 | $43.25 | 78,000 |
| 2024-05-03 | $37.80 | $42.91 | 71,000 |
| 2024-05-02 | $37.27 | $42.31 | 68,500 |
| 2024-05-01 | $37.14 | $42.16 | 57,000 |
| 2024-04-30 | $36.90 | $41.89 | 192,500 |
| 2024-04-29 | $35.86 | $40.71 | 82,500 |
| 2024-04-26 | $35.54 | $40.34 | 125,000 |
| 2024-04-25 | $33.88 | $38.46 | 147,000 |
| 2024-04-24 | $35.31 | $40.09 | 203,500 |
| 2024-04-23 | $34.43 | $39.08 | 288,000 |
| 2024-04-22 | $34.62 | $39.30 | 107,500 |
| 2024-04-19 | $34.78 | $39.49 | 165,000 |
| 2024-04-18 | $35.40 | $40.18 | 123,500 |
| 2024-04-17 | $35.99 | $40.85 | 243,000 |
| 2024-04-16 | $36.48 | $41.41 | 383,000 |
| 2024-04-15 | $37.47 | $42.53 | 115,000 |
| 2024-04-12 | $37.50 | $42.57 | 96,000 |
| 2024-04-11 | $38.17 | $43.33 | 75,000 |
| 2024-04-10 | $36.67 | $41.63 | 135,000 |
| 2024-04-09 | $37.22 | $42.25 | 132,500 |
| 2024-04-08 | $36.66 | $41.62 | 94,000 |
| 2024-04-05 | $36.69 | $41.65 | 155,000 |
| 2024-04-04 | $36.00 | $40.86 | 273,500 |
| 2024-04-03 | $35.97 | $40.83 | 287,500 |
| 2024-04-02 | $35.60 | $40.42 | 78,500 |
| 2024-04-01 | $35.41 | $40.19 | 65,500 |
| 2024-03-28 | $36.46 | $41.39 | 101,000 |
| 2024-03-27 | $37.00 | $42.00 | 156,500 |
| 2024-03-26 | $36.34 | $41.25 | 571,500 |
| 2024-03-25 | $36.47 | $41.40 | 137,500 |
| 2024-03-22 | $36.40 | $41.32 | 689,000 |
| 2024-03-21 | $36.55 | $41.50 | 578,000 |
| 2024-03-20 | $35.32 | $40.10 | 638,000 |
| 2024-03-19 | $34.92 | $39.64 | 143,000 |
| 2024-03-18 | $34.09 | $38.70 | 59,500 |
| 2024-03-15 | $33.58 | $38.12 | 56,500 |
| 2024-03-14 | $33.45 | $37.97 | 59,000 |
| 2024-03-13 | $33.42 | $37.94 | 74,000 |
| 2024-03-12 | $33.58 | $38.12 | 97,500 |
| 2024-03-11 | $33.63 | $38.18 | 85,000 |
| 2024-03-08 | $35.15 | $39.90 | 84,500 |
| 2024-03-07 | $35.31 | $40.09 | 62,500 |
| 2024-03-06 | $35.22 | $39.98 | 137,500 |
| 2024-03-05 | $35.31 | $40.09 | 136,000 |
| 2024-03-04 | $34.99 | $39.72 | 161,000 |
| 2024-03-01 | $34.50 | $39.16 | 101,000 |
| 2024-02-29 | $33.68 | $38.24 | 89,000 |
| 2024-02-28 | $33.72 | $38.28 | 53,000 |
| 2024-02-27 | $34.09 | $38.70 | 73,500 |
| 2024-02-26 | $33.88 | $38.46 | 77,500 |
| 2024-02-23 | $34.45 | $39.11 | 97,000 |
| 2024-02-22 | $34.41 | $39.06 | 153,000 |
| 2024-02-21 | $33.30 | $37.80 | 90,500 |
| 2024-02-20 | $32.72 | $37.15 | 107,000 |
| 2024-02-16 | $32.37 | $36.74 | 94,500 |
| 2024-02-15 | $32.58 | $36.98 | 104,000 |
| 2024-02-14 | $32.22 | $36.58 | 165,000 |
| 2024-02-13 | $32.39 | $36.77 | 559,500 |
| 2024-02-12 | $32.68 | $37.10 | 65,500 |
| 2024-02-09 | $32.49 | $36.88 | 91,000 |
| 2024-02-08 | $32.14 | $36.48 | 164,500 |
| 2024-02-07 | $31.83 | $36.13 | 177,000 |
| 2024-02-06 | $31.95 | $36.26 | 67,000 |
| 2024-02-05 | $32.08 | $36.41 | 199,000 |
| 2024-02-02 | $32.40 | $36.78 | 479,000 |
| 2024-02-01 | $32.22 | $36.58 | 113,500 |
| 2024-01-31 | $31.67 | $35.96 | 232,500 |
| 2024-01-30 | $30.65 | $34.79 | 625,500 |
| 2024-01-29 | $30.94 | $35.12 | 95,500 |
| 2024-01-26 | $30.39 | $34.49 | 83,000 |
| 2024-01-25 | $31.18 | $35.39 | 151,500 |
| 2024-01-24 | $30.79 | $34.95 | 265,500 |
| 2024-01-23 | $30.69 | $34.84 | 775,500 |
| 2024-01-22 | $30.96 | $35.15 | 91,000 |
| 2024-01-19 | $30.47 | $34.59 | 112,500 |
| 2024-01-18 | $30.45 | $34.56 | 173,500 |
| 2024-01-17 | $30.20 | $34.28 | 108,000 |
| 2024-01-16 | $30.38 | $34.49 | 139,500 |
| 2024-01-12 | $30.32 | $34.41 | 83,500 |
| 2024-01-11 | $30.36 | $34.46 | 82,500 |
| 2024-01-10 | $29.41 | $33.38 | 76,000 |
| 2024-01-09 | $29.50 | $33.49 | 80,000 |
| 2024-01-08 | $28.80 | $32.69 | 83,000 |
| 2024-01-05 | $28.38 | $32.22 | 60,500 |
| 2024-01-04 | $28.10 | $31.89 | 132,000 |
| 2024-01-03 | $28.16 | $31.97 | 280,000 |
| 2024-01-02 | $28.48 | $32.33 | 100,500 |