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
- 2012-02-22 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 | $47.70 | $67.92 | 1,400 |
| 2024-12-30 | $48.36 | $68.86 | 3,200 |
| 2024-12-27 | $49.20 | $70.06 | 3,900 |
| 2024-12-26 | $51.64 | $73.53 | 2,100 |
| 2024-12-24 | $47.70 | $67.92 | 2,300 |
| 2024-12-23 | $49.35 | $70.27 | 4,800 |
| 2024-12-20 | $48.80 | $69.49 | 4,000 |
| 2024-12-19 | $48.30 | $68.78 | 4,700 |
| 2024-12-18 | $48.88 | $69.60 | 25,000 |
| 2024-12-17 | $50.68 | $72.16 | 37,700 |
| 2024-12-16 | $49.63 | $70.67 | 4,600 |
| 2024-12-13 | $49.79 | $70.90 | 2,600 |
| 2024-12-12 | $50.33 | $71.67 | 2,800 |
| 2024-12-11 | $50.20 | $71.48 | 9,300 |
| 2024-12-10 | $49.75 | $70.84 | 2,900 |
| 2024-12-09 | $50.50 | $71.91 | 2,300 |
| 2024-12-06 | $50.00 | $71.20 | 4,800 |
| 2024-12-05 | $49.50 | $70.48 | 3,600 |
| 2024-12-04 | $53.59 | $76.31 | 1,400 |
| 2024-12-03 | $49.15 | $69.99 | 2,400 |
| 2024-12-02 | $51.25 | $72.98 | 3,700 |
| 2024-11-29 | $51.00 | $72.62 | 2,300 |
| 2024-11-27 | $50.34 | $71.68 | 2,300 |
| 2024-11-26 | $48.26 | $68.72 | 4,300 |
| 2024-11-25 | $48.66 | $69.29 | 2,500 |
| 2024-11-22 | $51.46 | $73.27 | 2,900 |
| 2024-11-21 | $50.97 | $72.58 | 900 |
| 2024-11-20 | $48.50 | $69.06 | 2,300 |
| 2024-11-19 | $51.34 | $73.10 | 13,300 |
| 2024-11-18 | $48.54 | $69.12 | 6,800 |
| 2024-11-15 | $51.65 | $73.55 | 1,400 |
| 2024-11-14 | $52.89 | $75.31 | 2,100 |
| 2024-11-13 | $48.07 | $68.45 | 2,700 |
| 2024-11-12 | $50.16 | $71.42 | 4,000 |
| 2024-11-11 | $49.34 | $70.26 | 4,000 |
| 2024-11-08 | $50.68 | $72.16 | 2,000 |
| 2024-11-07 | $48.80 | $69.49 | 1,500 |
| 2024-11-06 | $49.31 | $70.21 | 1,700 |
| 2024-11-05 | $51.84 | $73.82 | 5,200 |
| 2024-11-04 | $47.76 | $68.01 | 5,800 |
| 2024-11-01 | $47.89 | $68.19 | 1,100 |
| 2024-10-31 | $48.13 | $68.53 | 20,800 |
| 2024-10-30 | $51.84 | $73.82 | 2,000 |
| 2024-10-29 | $51.84 | $73.82 | 1,900 |
| 2024-10-28 | $51.52 | $73.36 | 0 |
| 2024-10-25 | $51.52 | $73.36 | 6,900 |
| 2024-10-24 | $48.29 | $68.76 | 1,400 |
| 2024-10-23 | $49.30 | $70.20 | 2,400 |
| 2024-10-22 | $51.36 | $73.13 | 3,600 |
| 2024-10-21 | $52.58 | $74.87 | 1,700 |
| 2024-10-18 | $50.81 | $72.35 | 1,200 |
| 2024-10-17 | $50.37 | $71.72 | 1,300 |
| 2024-10-16 | $51.00 | $72.62 | 1,500 |
| 2024-10-15 | $52.63 | $74.94 | 1,200 |
| 2024-10-14 | $53.13 | $75.65 | 900 |
| 2024-10-11 | $54.72 | $77.92 | 700 |
| 2024-10-10 | $52.50 | $74.76 | 1,900 |
| 2024-10-09 | $52.22 | $74.36 | 4,300 |
| 2024-10-08 | $52.29 | $74.46 | 1,900 |
| 2024-10-07 | $54.84 | $78.09 | 3,700 |
| 2024-10-04 | $51.81 | $73.77 | 1,500 |
| 2024-10-03 | $51.70 | $73.62 | 1,500 |
| 2024-10-02 | $54.74 | $77.95 | 4,700 |
| 2024-10-01 | $54.45 | $77.53 | 4,200 |
| 2024-09-30 | $51.66 | $73.56 | 3,700 |
| 2024-09-27 | $51.77 | $73.72 | 1,900 |
| 2024-09-26 | $55.50 | $78.04 | 1,000 |
| 2024-09-25 | $53.16 | $74.75 | 800 |
| 2024-09-24 | $53.63 | $75.41 | 11,000 |
| 2024-09-23 | $51.66 | $72.64 | 1,300 |
| 2024-09-20 | $53.84 | $75.71 | 2,100 |
| 2024-09-19 | $54.44 | $76.55 | 1,000 |
| 2024-09-18 | $51.54 | $72.47 | 38,800 |
| 2024-09-17 | $54.34 | $76.41 | 5,500 |
| 2024-09-16 | $52.44 | $73.74 | 2,000 |
| 2024-09-13 | $53.65 | $75.44 | 13,800 |
| 2024-09-12 | $50.21 | $70.60 | 2,600 |
| 2024-09-11 | $54.34 | $76.41 | 1,000 |
| 2024-09-10 | $51.60 | $72.56 | 2,100 |
| 2024-09-09 | $53.45 | $75.16 | 4,900 |
| 2024-09-06 | $51.98 | $73.09 | 5,400 |
| 2024-09-05 | $54.34 | $76.41 | 3,900 |
| 2024-09-04 | $49.77 | $69.99 | 4,900 |
| 2024-09-03 | $54.09 | $76.06 | 2,000 |
| 2024-08-30 | $52.56 | $73.91 | 600 |
| 2024-08-29 | $49.86 | $70.11 | 1,200 |
| 2024-08-28 | $48.20 | $67.78 | 8,000 |
| 2024-08-27 | $50.11 | $70.46 | 1,800 |
| 2024-08-26 | $49.85 | $70.10 | 3,100 |
| 2024-08-23 | $47.16 | $66.32 | 3,100 |
| 2024-08-22 | $48.87 | $68.72 | 1,000 |
| 2024-08-21 | $48.87 | $68.72 | 31,000 |
| 2024-08-20 | $48.29 | $67.90 | 4,500 |
| 2024-08-19 | $48.16 | $67.72 | 3,300 |
| 2024-08-16 | $47.31 | $66.53 | 800 |
| 2024-08-15 | $46.36 | $65.19 | 900 |
| 2024-08-14 | $48.87 | $68.72 | 3,200 |
| 2024-08-13 | $44.92 | $63.17 | 3,200 |
| 2024-08-12 | $44.37 | $62.39 | 1,200 |
| 2024-08-09 | $48.65 | $68.41 | 3,200 |
| 2024-08-08 | $46.56 | $65.47 | 7,400 |
| 2024-08-07 | $43.86 | $61.68 | 5,300 |
| 2024-08-06 | $44.85 | $63.07 | 14,500 |
| 2024-08-05 | $40.17 | $56.49 | 15,800 |
| 2024-08-02 | $47.70 | $67.08 | 5,200 |
| 2024-08-01 | $49.72 | $69.92 | 2,900 |
| 2024-07-31 | $49.21 | $69.20 | 1,900 |
| 2024-07-30 | $48.04 | $67.55 | 1,300 |
| 2024-07-29 | $51.91 | $73.00 | 1,200 |
| 2024-07-26 | $49.19 | $69.17 | 2,000 |
| 2024-07-25 | $48.04 | $67.55 | 1,500 |
| 2024-07-24 | $49.71 | $69.90 | 2,000 |
| 2024-07-23 | $52.48 | $73.80 | 3,600 |
| 2024-07-22 | $49.66 | $69.83 | 900 |
| 2024-07-19 | $49.66 | $69.83 | 800 |
| 2024-07-18 | $49.66 | $69.83 | 9,400 |
| 2024-07-17 | $52.38 | $73.66 | 4,900 |
| 2024-07-16 | $51.20 | $72.00 | 2,100 |
| 2024-07-15 | $50.50 | $71.01 | 18,400 |
| 2024-07-12 | $50.50 | $71.01 | 10,400 |
| 2024-07-11 | $49.50 | $69.61 | 1,000 |
| 2024-07-10 | $49.32 | $69.35 | 2,400 |
| 2024-07-09 | $49.73 | $69.93 | 1,400 |
| 2024-07-08 | $50.00 | $70.31 | 1,900 |
| 2024-07-05 | $49.64 | $69.80 | 900 |
| 2024-07-03 | $50.51 | $71.03 | 1,400 |
| 2024-07-02 | $50.55 | $71.08 | 19,300 |
| 2024-07-01 | $48.49 | $68.19 | 17,500 |
| 2024-06-28 | $49.00 | $68.90 | 5,400 |
| 2024-06-27 | $48.12 | $67.67 | 4,100 |
| 2024-06-26 | $48.28 | $67.89 | 700 |
| 2024-06-25 | $47.18 | $66.34 | 2,900 |
| 2024-06-24 | $45.16 | $63.50 | 2,600 |
| 2024-06-21 | $46.15 | $64.90 | 1,100 |
| 2024-06-20 | $46.60 | $65.53 | 2,400 |
| 2024-06-18 | $46.61 | $65.54 | 1,500 |
| 2024-06-17 | $45.96 | $64.63 | 1,300 |
| 2024-06-14 | $48.44 | $68.12 | 8,700 |
| 2024-06-13 | $47.81 | $67.23 | 800 |
| 2024-06-12 | $47.81 | $67.23 | 12,000 |
| 2024-06-11 | $46.67 | $65.63 | 2,800 |
| 2024-06-10 | $47.05 | $66.16 | 8,100 |
| 2024-06-07 | $47.01 | $66.10 | 1,300 |
| 2024-06-06 | $46.82 | $65.84 | 5,100 |
| 2024-06-05 | $47.01 | $66.10 | 1,000 |
| 2024-06-04 | $48.03 | $67.54 | 1,800 |
| 2024-06-03 | $48.88 | $68.73 | 3,000 |
| 2024-05-31 | $46.23 | $65.01 | 1,300 |
| 2024-05-30 | $46.23 | $65.01 | 1,000 |
| 2024-05-29 | $46.50 | $65.39 | 2,600 |
| 2024-05-28 | $47.71 | $67.09 | 11,100 |
| 2024-05-24 | $46.75 | $65.74 | 9,700 |
| 2024-05-23 | $45.17 | $63.52 | 2,200 |
| 2024-05-22 | $46.50 | $65.39 | 2,700 |
| 2024-05-21 | $47.61 | $66.95 | 1,500 |
| 2024-05-20 | $46.52 | $65.42 | 3,600 |
| 2024-05-17 | $47.01 | $66.10 | 3,200 |
| 2024-05-16 | $46.91 | $65.96 | 3,300 |
| 2024-05-15 | $46.25 | $65.04 | 13,800 |
| 2024-05-14 | $45.84 | $64.46 | 5,100 |
| 2024-05-13 | $45.82 | $64.43 | 1,900 |
| 2024-05-10 | $45.94 | $64.60 | 900 |
| 2024-05-09 | $46.39 | $65.23 | 3,000 |
| 2024-05-08 | $45.20 | $63.56 | 2,800 |
| 2024-05-07 | $48.10 | $67.64 | 1,300 |
| 2024-05-06 | $48.35 | $67.99 | 4,300 |
| 2024-05-03 | $48.61 | $68.35 | 4,700 |
| 2024-05-02 | $46.76 | $65.75 | 2,100 |
| 2024-05-01 | $45.64 | $64.18 | 600 |
| 2024-04-30 | $44.70 | $62.86 | 900 |
| 2024-04-29 | $44.66 | $62.80 | 2,700 |
| 2024-04-26 | $44.46 | $62.52 | 1,800 |
| 2024-04-25 | $43.96 | $61.82 | 1,500 |
| 2024-04-24 | $44.05 | $61.94 | 2,000 |
| 2024-04-23 | $43.20 | $60.75 | 43,200 |
| 2024-04-22 | $42.69 | $60.03 | 5,300 |
| 2024-04-19 | $41.51 | $58.37 | 1,800 |
| 2024-04-18 | $43.49 | $61.16 | 20,700 |
| 2024-04-17 | $42.60 | $59.90 | 1,300 |
| 2024-04-16 | $42.36 | $59.57 | 2,600 |
| 2024-04-15 | $44.06 | $61.96 | 5,300 |
| 2024-04-12 | $43.70 | $61.45 | 5,400 |
| 2024-04-11 | $43.83 | $61.63 | 4,800 |
| 2024-04-10 | $43.73 | $61.49 | 1,500 |
| 2024-04-09 | $44.51 | $62.59 | 2,900 |
| 2024-04-08 | $45.00 | $63.28 | 1,600 |
| 2024-04-05 | $45.42 | $63.87 | 2,400 |
| 2024-04-04 | $44.24 | $62.21 | 1,700 |
| 2024-04-03 | $45.30 | $63.70 | 6,500 |
| 2024-04-02 | $42.39 | $59.61 | 5,400 |
| 2024-04-01 | $42.82 | $60.21 | 5,400 |
| 2024-03-28 | $43.46 | $61.11 | 4,300 |
| 2024-03-27 | $43.33 | $60.19 | 5,200 |
| 2024-03-26 | $42.59 | $59.16 | 1,300 |
| 2024-03-25 | $43.95 | $61.05 | 3,300 |
| 2024-03-22 | $43.57 | $60.52 | 2,000 |
| 2024-03-21 | $42.55 | $59.10 | 2,600 |
| 2024-03-20 | $43.81 | $60.85 | 2,300 |
| 2024-03-19 | $43.22 | $60.03 | 1,800 |
| 2024-03-18 | $42.59 | $59.16 | 1,500 |
| 2024-03-15 | $42.50 | $59.03 | 3,700 |
| 2024-03-14 | $42.71 | $59.33 | 3,800 |
| 2024-03-13 | $42.68 | $59.28 | 5,100 |
| 2024-03-12 | $43.39 | $60.27 | 11,400 |
| 2024-03-11 | $42.89 | $59.58 | 2,500 |
| 2024-03-08 | $44.20 | $61.39 | 3,900 |
| 2024-03-07 | $44.65 | $62.02 | 4,200 |
| 2024-03-06 | $45.35 | $62.99 | 3,100 |
| 2024-03-05 | $44.26 | $61.48 | 2,200 |
| 2024-03-04 | $43.78 | $60.81 | 2,000 |
| 2024-03-01 | $44.24 | $61.45 | 3,700 |
| 2024-02-29 | $44.26 | $61.48 | 800 |
| 2024-02-28 | $44.00 | $61.12 | 8,000 |
| 2024-02-27 | $44.00 | $61.12 | 1,400 |
| 2024-02-26 | $44.48 | $61.78 | 4,100 |
| 2024-02-23 | $44.74 | $62.14 | 2,100 |
| 2024-02-22 | $44.91 | $62.38 | 4,100 |
| 2024-02-21 | $43.54 | $60.48 | 5,500 |
| 2024-02-20 | $44.87 | $62.33 | 3,800 |
| 2024-02-16 | $44.73 | $62.13 | 8,000 |
| 2024-02-15 | $43.27 | $60.10 | 14,300 |
| 2024-02-14 | $43.11 | $59.88 | 9,300 |
| 2024-02-13 | $44.00 | $61.12 | 38,300 |
| 2024-02-12 | $43.19 | $59.99 | 7,500 |
| 2024-02-09 | $45.01 | $62.52 | 2,400 |
| 2024-02-08 | $44.23 | $61.44 | 2,900 |
| 2024-02-07 | $45.63 | $63.38 | 3,000 |
| 2024-02-06 | $44.64 | $62.01 | 1,800 |
| 2024-02-05 | $45.56 | $63.28 | 2,000 |
| 2024-02-02 | $46.14 | $64.09 | 1,300 |
| 2024-02-01 | $46.30 | $64.31 | 2,600 |
| 2024-01-31 | $45.61 | $63.35 | 4,100 |
| 2024-01-30 | $44.29 | $61.52 | 1,300 |
| 2024-01-29 | $44.66 | $62.03 | 3,200 |
| 2024-01-26 | $44.14 | $61.31 | 3,800 |
| 2024-01-25 | $45.75 | $63.55 | 167,000 |
| 2024-01-24 | $46.00 | $63.89 | 424,800 |
| 2024-01-23 | $45.50 | $63.20 | 10,200 |
| 2024-01-22 | $45.34 | $62.98 | 800 |
| 2024-01-19 | $44.38 | $61.64 | 14,800 |
| 2024-01-18 | $44.17 | $61.35 | 1,200 |
| 2024-01-17 | $44.95 | $62.44 | 6,600 |
| 2024-01-16 | $44.90 | $62.37 | 14,600 |
| 2024-01-12 | $45.20 | $62.78 | 28,700 |
| 2024-01-11 | $43.79 | $60.83 | 6,900 |
| 2024-01-10 | $41.66 | $57.87 | 1,400 |
| 2024-01-09 | $40.95 | $56.88 | 1,200 |
| 2024-01-08 | $41.48 | $57.62 | 21,100 |
| 2024-01-05 | $40.09 | $55.69 | 8,700 |
| 2024-01-04 | $40.42 | $56.14 | 1,900 |
| 2024-01-03 | $40.69 | $56.52 | 4,000 |
| 2024-01-02 | $41.13 | $57.13 | 6,100 |