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
- 2012-01-17 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 | $50.63 | $67.83 | 1,200 |
| 2024-12-30 | $53.00 | $71.01 | 3,000 |
| 2024-12-27 | $51.24 | $68.65 | 800 |
| 2024-12-26 | $52.18 | $69.91 | 1,600 |
| 2024-12-24 | $53.01 | $71.02 | 1,900 |
| 2024-12-23 | $52.82 | $70.77 | 2,800 |
| 2024-12-20 | $52.12 | $69.83 | 3,900 |
| 2024-12-19 | $50.91 | $68.21 | 2,500 |
| 2024-12-18 | $53.98 | $72.32 | 1,800 |
| 2024-12-17 | $53.97 | $72.31 | 1,200 |
| 2024-12-16 | $52.73 | $70.65 | 2,900 |
| 2024-12-13 | $52.22 | $69.97 | 6,500 |
| 2024-12-12 | $51.71 | $69.28 | 1,100 |
| 2024-12-11 | $53.10 | $71.14 | 2,300 |
| 2024-12-10 | $57.07 | $76.46 | 2,200 |
| 2024-12-09 | $58.17 | $77.94 | 500 |
| 2024-12-06 | $58.14 | $77.90 | 2,200 |
| 2024-12-05 | $58.40 | $78.25 | 1,600 |
| 2024-12-04 | $56.88 | $76.21 | 0 |
| 2024-12-03 | $56.88 | $76.21 | 9,500 |
| 2024-12-02 | $58.01 | $77.72 | 6,200 |
| 2024-11-29 | $54.17 | $72.58 | 1,300 |
| 2024-11-27 | $55.88 | $74.87 | 3,500 |
| 2024-11-26 | $56.58 | $75.81 | 3,100 |
| 2024-11-25 | $55.22 | $73.98 | 1,600 |
| 2024-11-22 | $56.14 | $75.22 | 1,300 |
| 2024-11-21 | $54.35 | $72.82 | 1,400 |
| 2024-11-20 | $54.09 | $72.47 | 2,000 |
| 2024-11-19 | $55.41 | $74.24 | 5,800 |
| 2024-11-18 | $54.12 | $72.51 | 7,800 |
| 2024-11-15 | $54.89 | $73.54 | 1,100 |
| 2024-11-14 | $55.22 | $73.98 | 800 |
| 2024-11-13 | $52.44 | $70.26 | 600 |
| 2024-11-12 | $53.00 | $71.01 | 8,100 |
| 2024-11-11 | $53.95 | $72.28 | 900 |
| 2024-11-08 | $55.43 | $74.27 | 1,200 |
| 2024-11-07 | $55.32 | $74.12 | 900 |
| 2024-11-06 | $55.15 | $73.89 | 400 |
| 2024-11-05 | $56.06 | $75.11 | 1,300 |
| 2024-11-04 | $56.47 | $75.66 | 1,000 |
| 2024-11-01 | $56.65 | $75.90 | 400 |
| 2024-10-31 | $56.23 | $75.34 | 3,700 |
| 2024-10-30 | $58.45 | $77.19 | 900 |
| 2024-10-29 | $57.61 | $76.08 | 700 |
| 2024-10-28 | $61.20 | $80.82 | 0 |
| 2024-10-25 | $61.20 | $80.82 | 2,200 |
| 2024-10-24 | $58.24 | $76.91 | 25,700 |
| 2024-10-23 | $58.80 | $77.65 | 1,500 |
| 2024-10-22 | $58.72 | $77.55 | 1,900 |
| 2024-10-21 | $59.24 | $78.24 | 2,500 |
| 2024-10-18 | $58.31 | $77.01 | 900 |
| 2024-10-17 | $57.99 | $76.58 | 500 |
| 2024-10-16 | $59.21 | $78.20 | 500 |
| 2024-10-15 | $59.21 | $78.20 | 1,600 |
| 2024-10-14 | $57.65 | $76.14 | 600 |
| 2024-10-11 | $59.29 | $78.30 | 500 |
| 2024-10-10 | $56.37 | $74.45 | 900 |
| 2024-10-09 | $58.00 | $76.60 | 400 |
| 2024-10-08 | $58.00 | $76.60 | 1,000 |
| 2024-10-07 | $58.64 | $77.44 | 3,900 |
| 2024-10-04 | $56.80 | $75.01 | 3,900 |
| 2024-10-03 | $56.10 | $74.09 | 900 |
| 2024-10-02 | $57.63 | $76.11 | 2,600 |
| 2024-10-01 | $59.20 | $78.18 | 3,500 |
| 2024-09-30 | $60.10 | $79.37 | 1,300 |
| 2024-09-27 | $58.67 | $77.48 | 1,100 |
| 2024-09-26 | $57.99 | $76.58 | 500 |
| 2024-09-25 | $57.99 | $76.58 | 500 |
| 2024-09-24 | $57.21 | $75.55 | 400 |
| 2024-09-23 | $57.21 | $75.55 | 300 |
| 2024-09-20 | $58.89 | $77.77 | 6,000 |
| 2024-09-19 | $58.42 | $77.15 | 500 |
| 2024-09-18 | $55.93 | $73.86 | 1,200 |
| 2024-09-17 | $56.93 | $75.18 | 400 |
| 2024-09-16 | $56.10 | $74.09 | 2,200 |
| 2024-09-13 | $56.01 | $73.97 | 19,100 |
| 2024-09-12 | $55.27 | $72.99 | 5,800 |
| 2024-09-11 | $53.37 | $70.48 | 300 |
| 2024-09-10 | $50.99 | $67.34 | 5,300 |
| 2024-09-09 | $50.74 | $67.01 | 1,100 |
| 2024-09-06 | $52.54 | $69.39 | 300 |
| 2024-09-05 | $52.54 | $69.39 | 700 |
| 2024-09-04 | $51.80 | $68.41 | 2,100 |
| 2024-09-03 | $52.77 | $69.69 | 1,700 |
| 2024-08-30 | $53.50 | $70.65 | 1,200 |
| 2024-08-29 | $55.19 | $72.89 | 900 |
| 2024-08-28 | $54.32 | $71.74 | 1,700 |
| 2024-08-27 | $54.44 | $71.90 | 28,000 |
| 2024-08-26 | $55.56 | $73.38 | 1,100 |
| 2024-08-23 | $56.60 | $74.75 | 600 |
| 2024-08-22 | $56.60 | $74.75 | 400 |
| 2024-08-21 | $54.73 | $72.28 | 800 |
| 2024-08-20 | $53.89 | $71.17 | 1,300 |
| 2024-08-19 | $53.08 | $70.10 | 1,900 |
| 2024-08-16 | $50.53 | $66.73 | 600 |
| 2024-08-15 | $48.84 | $64.50 | 900 |
| 2024-08-14 | $49.93 | $65.94 | 800 |
| 2024-08-13 | $48.33 | $63.83 | 2,800 |
| 2024-08-12 | $47.26 | $62.41 | 800 |
| 2024-08-09 | $48.50 | $64.05 | 800 |
| 2024-08-08 | $47.67 | $62.96 | 800 |
| 2024-08-07 | $47.08 | $62.18 | 4,200 |
| 2024-08-06 | $45.73 | $60.39 | 1,500 |
| 2024-08-05 | $48.45 | $63.99 | 800 |
| 2024-08-02 | $46.37 | $61.24 | 1,900 |
| 2024-08-01 | $48.43 | $63.96 | 1,700 |
| 2024-07-31 | $48.17 | $63.62 | 800 |
| 2024-07-30 | $48.04 | $63.44 | 800 |
| 2024-07-29 | $48.16 | $63.60 | 1,600 |
| 2024-07-26 | $49.54 | $65.43 | 1,100 |
| 2024-07-25 | $47.45 | $62.67 | 1,800 |
| 2024-07-24 | $48.13 | $63.56 | 1,300 |
| 2024-07-23 | $49.46 | $65.32 | 9,500 |
| 2024-07-22 | $49.46 | $65.32 | 1,500 |
| 2024-07-19 | $48.64 | $64.24 | 1,100 |
| 2024-07-18 | $48.99 | $64.70 | 2,000 |
| 2024-07-17 | $50.26 | $66.38 | 500 |
| 2024-07-16 | $49.20 | $64.98 | 1,200 |
| 2024-07-15 | $50.24 | $66.35 | 600 |
| 2024-07-12 | $51.76 | $68.36 | 18,800 |
| 2024-07-11 | $49.36 | $65.19 | 1,100 |
| 2024-07-10 | $48.87 | $64.54 | 1,200 |
| 2024-07-09 | $48.69 | $64.30 | 1,600 |
| 2024-07-08 | $48.63 | $64.22 | 1,700 |
| 2024-07-05 | $48.70 | $64.32 | 300 |
| 2024-07-03 | $48.89 | $64.57 | 1,100 |
| 2024-07-02 | $48.89 | $64.57 | 7,900 |
| 2024-07-01 | $48.50 | $64.05 | 6,900 |
| 2024-06-28 | $49.54 | $65.43 | 1,200 |
| 2024-06-27 | $50.07 | $66.13 | 1,600 |
| 2024-06-26 | $48.47 | $64.01 | 800 |
| 2024-06-25 | $50.08 | $66.14 | 3,000 |
| 2024-06-24 | $50.75 | $67.02 | 4,100 |
| 2024-06-21 | $50.55 | $66.76 | 400 |
| 2024-06-20 | $50.85 | $67.16 | 1,100 |
| 2024-06-18 | $50.88 | $67.19 | 1,200 |
| 2024-06-17 | $49.88 | $65.87 | 2,400 |
| 2024-06-14 | $49.64 | $65.56 | 10,900 |
| 2024-06-13 | $50.47 | $66.65 | 600 |
| 2024-06-12 | $50.47 | $66.65 | 5,900 |
| 2024-06-11 | $47.93 | $63.30 | 0 |
| 2024-06-10 | $47.93 | $63.30 | 17,800 |
| 2024-06-07 | $48.49 | $64.04 | 500 |
| 2024-06-06 | $50.04 | $66.09 | 1,000 |
| 2024-06-05 | $50.19 | $66.28 | 600 |
| 2024-06-04 | $48.29 | $63.77 | 2,900 |
| 2024-06-03 | $48.31 | $63.80 | 2,200 |
| 2024-05-31 | $46.84 | $61.86 | 1,100 |
| 2024-05-30 | $47.67 | $62.96 | 700 |
| 2024-05-29 | $47.94 | $63.31 | 19,500 |
| 2024-05-28 | $47.54 | $62.78 | 9,700 |
| 2024-05-24 | $48.98 | $64.69 | 7,200 |
| 2024-05-23 | $48.10 | $63.52 | 700 |
| 2024-05-22 | $47.26 | $62.41 | 1,300 |
| 2024-05-21 | $46.50 | $61.41 | 900 |
| 2024-05-20 | $46.73 | $61.71 | 1,600 |
| 2024-05-17 | $47.57 | $62.82 | 1,900 |
| 2024-05-16 | $47.59 | $62.85 | 1,600 |
| 2024-05-15 | $47.25 | $62.40 | 800 |
| 2024-05-14 | $47.33 | $62.51 | 4,500 |
| 2024-05-13 | $46.84 | $61.86 | 900 |
| 2024-05-10 | $45.84 | $60.54 | 1,900 |
| 2024-05-09 | $46.22 | $61.04 | 1,700 |
| 2024-05-08 | $46.20 | $61.01 | 2,300 |
| 2024-05-07 | $46.37 | $61.24 | 400 |
| 2024-05-06 | $46.37 | $61.24 | 3,500 |
| 2024-05-03 | $46.47 | $61.37 | 3,100 |
| 2024-05-02 | $46.04 | $60.80 | 17,900 |
| 2024-05-01 | $46.31 | $61.16 | 600 |
| 2024-04-30 | $46.35 | $61.21 | 800 |
| 2024-04-29 | $47.30 | $62.47 | 3,200 |
| 2024-04-26 | $47.36 | $61.46 | 1,900 |
| 2024-04-25 | $47.44 | $61.56 | 1,600 |
| 2024-04-24 | $48.25 | $62.61 | 15,000 |
| 2024-04-23 | $48.80 | $63.33 | 2,200 |
| 2024-04-22 | $47.13 | $61.16 | 900 |
| 2024-04-19 | $46.79 | $60.72 | 1,600 |
| 2024-04-18 | $45.99 | $59.68 | 2,000 |
| 2024-04-17 | $46.63 | $60.51 | 1,100 |
| 2024-04-16 | $46.45 | $60.28 | 3,900 |
| 2024-04-15 | $46.69 | $60.59 | 1,200 |
| 2024-04-12 | $46.09 | $59.81 | 6,000 |
| 2024-04-11 | $45.93 | $59.60 | 6,500 |
| 2024-04-10 | $46.24 | $60.00 | 36,600 |
| 2024-04-09 | $47.76 | $61.98 | 3,100 |
| 2024-04-08 | $48.50 | $62.94 | 800 |
| 2024-04-05 | $49.29 | $63.96 | 1,500 |
| 2024-04-04 | $49.57 | $64.33 | 800 |
| 2024-04-03 | $50.09 | $65.00 | 2,500 |
| 2024-04-02 | $49.86 | $64.70 | 15,700 |
| 2024-04-01 | $50.96 | $66.13 | 2,100 |
| 2024-03-28 | $50.41 | $65.42 | 2,000 |
| 2024-03-27 | $51.00 | $66.18 | 3,200 |
| 2024-03-26 | $48.88 | $63.43 | 1,700 |
| 2024-03-25 | $49.78 | $64.60 | 1,600 |
| 2024-03-22 | $49.53 | $64.27 | 1,100 |
| 2024-03-21 | $49.63 | $64.40 | 1,200 |
| 2024-03-20 | $50.59 | $65.65 | 1,000 |
| 2024-03-19 | $49.84 | $64.68 | 800 |
| 2024-03-18 | $48.70 | $63.20 | 4,900 |
| 2024-03-15 | $48.66 | $63.14 | 1,300 |
| 2024-03-14 | $47.62 | $61.80 | 73,300 |
| 2024-03-13 | $48.79 | $63.31 | 1,100 |
| 2024-03-12 | $44.16 | $57.31 | 2,200 |
| 2024-03-11 | $43.69 | $56.70 | 1,200 |
| 2024-03-08 | $44.91 | $58.28 | 1,600 |
| 2024-03-07 | $44.46 | $57.69 | 2,300 |
| 2024-03-06 | $44.79 | $58.12 | 2,800 |
| 2024-03-05 | $43.68 | $56.68 | 700 |
| 2024-03-04 | $45.07 | $58.49 | 2,000 |
| 2024-03-01 | $45.00 | $58.40 | 2,400 |
| 2024-02-29 | $43.84 | $56.89 | 8,900 |
| 2024-02-28 | $44.34 | $57.54 | 1,600 |
| 2024-02-27 | $43.19 | $56.05 | 1,000 |
| 2024-02-26 | $44.19 | $57.34 | 1,900 |
| 2024-02-23 | $44.56 | $57.82 | 1,200 |
| 2024-02-22 | $45.06 | $58.47 | 2,300 |
| 2024-02-21 | $43.83 | $56.88 | 2,700 |
| 2024-02-20 | $43.05 | $55.86 | 1,900 |
| 2024-02-16 | $43.14 | $55.98 | 1,400 |
| 2024-02-15 | $42.88 | $55.64 | 12,800 |
| 2024-02-14 | $41.29 | $53.58 | 6,900 |
| 2024-02-13 | $42.20 | $54.76 | 2,800 |
| 2024-02-12 | $42.25 | $54.83 | 3,400 |
| 2024-02-09 | $41.88 | $54.35 | 6,500 |
| 2024-02-08 | $41.96 | $54.45 | 1,900 |
| 2024-02-07 | $41.83 | $54.28 | 700 |
| 2024-02-06 | $42.57 | $55.24 | 2,200 |
| 2024-02-05 | $42.59 | $55.27 | 1,300 |
| 2024-02-02 | $42.80 | $55.54 | 900 |
| 2024-02-01 | $43.69 | $56.70 | 1,500 |
| 2024-01-31 | $42.73 | $55.45 | 1,400 |
| 2024-01-30 | $43.09 | $55.92 | 1,000 |
| 2024-01-29 | $42.14 | $54.68 | 1,700 |
| 2024-01-26 | $42.50 | $55.15 | 1,500 |
| 2024-01-25 | $42.73 | $55.45 | 1,100 |
| 2024-01-24 | $42.63 | $55.32 | 2,300 |
| 2024-01-23 | $42.35 | $54.96 | 2,100 |
| 2024-01-22 | $43.05 | $55.86 | 1,000 |
| 2024-01-19 | $41.84 | $54.29 | 1,300 |
| 2024-01-18 | $42.03 | $54.54 | 3,600 |
| 2024-01-17 | $42.61 | $55.29 | 1,800 |
| 2024-01-16 | $41.78 | $54.22 | 1,200 |
| 2024-01-12 | $42.79 | $55.53 | 800 |
| 2024-01-11 | $41.64 | $54.04 | 1,300 |
| 2024-01-10 | $42.26 | $54.84 | 1,200 |
| 2024-01-09 | $41.84 | $54.29 | 1,200 |
| 2024-01-08 | $42.44 | $55.07 | 3,500 |
| 2024-01-05 | $40.69 | $52.80 | 3,800 |
| 2024-01-04 | $41.26 | $53.54 | 800 |
| 2024-01-03 | $41.21 | $53.48 | 5,300 |
| 2024-01-02 | $43.36 | $56.27 | 5,400 |