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
- 1998-10-26 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 | $55.27 | $123.36 | 37,000 |
| 2024-12-30 | $55.68 | $124.27 | 101,600 |
| 2024-12-27 | $55.72 | $124.36 | 68,700 |
| 2024-12-26 | $55.91 | $124.79 | 49,700 |
| 2024-12-24 | $55.45 | $123.76 | 27,800 |
| 2024-12-23 | $54.96 | $122.67 | 48,300 |
| 2024-12-20 | $55.68 | $124.27 | 73,100 |
| 2024-12-19 | $55.43 | $123.72 | 36,300 |
| 2024-12-18 | $55.44 | $123.74 | 38,400 |
| 2024-12-17 | $56.67 | $126.48 | 33,100 |
| 2024-12-16 | $57.15 | $127.55 | 145,200 |
| 2024-12-13 | $59.31 | $132.38 | 45,900 |
| 2024-12-12 | $58.79 | $131.21 | 29,300 |
| 2024-12-11 | $58.41 | $130.37 | 36,500 |
| 2024-12-10 | $58.90 | $131.46 | 33,800 |
| 2024-12-09 | $58.54 | $130.66 | 65,500 |
| 2024-12-06 | $56.73 | $126.62 | 29,400 |
| 2024-12-05 | $56.34 | $125.75 | 40,500 |
| 2024-12-04 | $55.75 | $124.43 | 51,300 |
| 2024-12-03 | $54.72 | $122.13 | 62,300 |
| 2024-12-02 | $55.20 | $123.20 | 68,100 |
| 2024-11-29 | $55.98 | $124.94 | 20,900 |
| 2024-11-27 | $55.33 | $123.49 | 51,700 |
| 2024-11-26 | $54.73 | $122.15 | 59,200 |
| 2024-11-25 | $55.53 | $123.94 | 59,400 |
| 2024-11-22 | $54.54 | $121.73 | 46,500 |
| 2024-11-21 | $54.36 | $121.33 | 43,300 |
| 2024-11-20 | $55.03 | $122.82 | 64,400 |
| 2024-11-19 | $55.86 | $124.68 | 48,000 |
| 2024-11-18 | $56.36 | $125.79 | 54,600 |
| 2024-11-15 | $55.70 | $124.32 | 39,800 |
| 2024-11-14 | $55.09 | $122.96 | 44,100 |
| 2024-11-13 | $54.39 | $121.39 | 60,400 |
| 2024-11-12 | $55.34 | $123.51 | 65,700 |
| 2024-11-11 | $56.15 | $125.32 | 55,500 |
| 2024-11-08 | $56.25 | $125.55 | 173,400 |
| 2024-11-07 | $58.45 | $130.46 | 92,700 |
| 2024-11-06 | $56.35 | $125.77 | 243,600 |
| 2024-11-05 | $61.21 | $136.62 | 45,000 |
| 2024-11-04 | $61.00 | $136.15 | 34,900 |
| 2024-11-01 | $60.55 | $135.14 | 37,100 |
| 2024-10-31 | $60.56 | $135.17 | 56,100 |
| 2024-10-30 | $61.09 | $136.35 | 55,700 |
| 2024-10-29 | $61.38 | $137.00 | 51,600 |
| 2024-10-28 | $62.08 | $138.56 | 60,600 |
| 2024-10-25 | $62.25 | $138.94 | 26,900 |
| 2024-10-24 | $63.10 | $140.83 | 19,700 |
| 2024-10-23 | $62.11 | $138.62 | 28,300 |
| 2024-10-22 | $62.03 | $138.45 | 16,000 |
| 2024-10-21 | $61.83 | $138.00 | 18,600 |
| 2024-10-18 | $62.32 | $139.09 | 22,500 |
| 2024-10-17 | $61.72 | $137.75 | 36,700 |
| 2024-10-16 | $61.70 | $137.71 | 33,700 |
| 2024-10-15 | $62.33 | $139.12 | 50,800 |
| 2024-10-14 | $63.22 | $141.10 | 14,200 |
| 2024-10-11 | $63.30 | $141.28 | 34,200 |
| 2024-10-10 | $62.50 | $139.50 | 19,900 |
| 2024-10-09 | $62.40 | $139.27 | 22,400 |
| 2024-10-08 | $61.90 | $138.16 | 32,500 |
| 2024-10-07 | $62.94 | $140.48 | 30,200 |
| 2024-10-04 | $63.02 | $140.66 | 30,900 |
| 2024-10-03 | $62.46 | $139.41 | 31,300 |
| 2024-10-02 | $63.25 | $141.17 | 15,700 |
| 2024-10-01 | $63.64 | $142.04 | 52,000 |
| 2024-09-30 | $64.72 | $144.45 | 34,100 |
| 2024-09-27 | $65.40 | $145.97 | 39,100 |
| 2024-09-26 | $64.58 | $144.14 | 47,600 |
| 2024-09-25 | $62.27 | $138.98 | 47,700 |
| 2024-09-24 | $63.46 | $141.64 | 27,500 |
| 2024-09-23 | $62.43 | $139.34 | 78,100 |
| 2024-09-20 | $61.38 | $137.00 | 96,300 |
| 2024-09-19 | $63.22 | $141.10 | 118,100 |
| 2024-09-18 | $64.12 | $143.11 | 28,900 |
| 2024-09-17 | $63.32 | $141.33 | 29,600 |
| 2024-09-16 | $63.07 | $140.77 | 31,500 |
| 2024-09-13 | $62.74 | $140.03 | 18,300 |
| 2024-09-12 | $61.68 | $137.67 | 32,000 |
| 2024-09-11 | $61.90 | $138.16 | 54,100 |
| 2024-09-10 | $61.40 | $137.04 | 1,290,300 |
| 2024-09-09 | $64.39 | $143.71 | 37,700 |
| 2024-09-06 | $64.70 | $144.41 | 32,400 |
| 2024-09-05 | $66.64 | $148.74 | 42,200 |
| 2024-09-04 | $66.14 | $147.62 | 23,700 |
| 2024-09-03 | $66.98 | $149.49 | 43,600 |
| 2024-08-30 | $69.13 | $154.29 | 17,100 |
| 2024-08-29 | $68.88 | $153.74 | 11,700 |
| 2024-08-28 | $69.01 | $154.03 | 12,500 |
| 2024-08-27 | $70.07 | $156.39 | 37,800 |
| 2024-08-26 | $69.53 | $155.19 | 16,200 |
| 2024-08-23 | $69.43 | $154.96 | 10,000 |
| 2024-08-22 | $68.33 | $152.51 | 22,300 |
| 2024-08-21 | $69.00 | $154.00 | 22,700 |
| 2024-08-20 | $67.78 | $151.28 | 14,800 |
| 2024-08-19 | $67.30 | $150.21 | 59,400 |
| 2024-08-16 | $66.30 | $147.98 | 31,800 |
| 2024-08-15 | $65.40 | $145.97 | 78,400 |
| 2024-08-14 | $64.10 | $143.07 | 18,100 |
| 2024-08-13 | $63.29 | $141.26 | 20,300 |
| 2024-08-12 | $62.75 | $140.05 | 39,100 |
| 2024-08-09 | $63.22 | $141.10 | 29,400 |
| 2024-08-08 | $63.34 | $141.37 | 19,100 |
| 2024-08-07 | $62.68 | $139.90 | 26,000 |
| 2024-08-06 | $62.05 | $138.49 | 46,900 |
| 2024-08-05 | $62.20 | $138.83 | 58,800 |
| 2024-08-02 | $63.58 | $141.91 | 46,400 |
| 2024-08-01 | $63.90 | $142.62 | 65,400 |
| 2024-07-31 | $66.14 | $147.62 | 63,000 |
| 2024-07-30 | $66.59 | $148.62 | 56,300 |
| 2024-07-29 | $67.19 | $149.96 | 34,600 |
| 2024-07-26 | $68.50 | $152.89 | 34,400 |
| 2024-07-25 | $68.65 | $153.22 | 53,200 |
| 2024-07-24 | $69.28 | $154.63 | 31,500 |
| 2024-07-23 | $69.50 | $155.12 | 27,700 |
| 2024-07-22 | $70.37 | $157.06 | 31,600 |
| 2024-07-19 | $69.10 | $154.23 | 13,900 |
| 2024-07-18 | $70.09 | $156.44 | 64,000 |
| 2024-07-17 | $69.40 | $154.90 | 70,600 |
| 2024-07-16 | $69.42 | $154.94 | 37,900 |
| 2024-07-15 | $70.29 | $156.88 | 55,700 |
| 2024-07-12 | $70.60 | $157.57 | 16,500 |
| 2024-07-11 | $69.45 | $155.01 | 23,700 |
| 2024-07-10 | $69.36 | $154.81 | 31,500 |
| 2024-07-09 | $68.24 | $152.31 | 43,900 |
| 2024-07-08 | $70.61 | $157.60 | 29,100 |
| 2024-07-05 | $70.85 | $158.13 | 37,000 |
| 2024-07-03 | $70.56 | $157.48 | 18,400 |
| 2024-07-02 | $69.50 | $155.12 | 15,900 |
| 2024-07-01 | $69.70 | $155.57 | 18,600 |
| 2024-06-28 | $69.07 | $154.16 | 15,900 |
| 2024-06-27 | $68.12 | $152.04 | 25,900 |
| 2024-06-26 | $68.67 | $153.27 | 22,200 |
| 2024-06-25 | $69.58 | $155.30 | 14,100 |
| 2024-06-24 | $68.94 | $153.87 | 20,500 |
| 2024-06-21 | $68.17 | $152.15 | 19,500 |
| 2024-06-20 | $68.83 | $153.62 | 16,300 |
| 2024-06-18 | $68.33 | $152.51 | 15,700 |
| 2024-06-17 | $68.53 | $152.95 | 25,900 |
| 2024-06-14 | $67.50 | $150.66 | 46,800 |
| 2024-06-13 | $68.39 | $152.64 | 73,200 |
| 2024-06-12 | $69.90 | $156.01 | 19,900 |
| 2024-06-11 | $70.14 | $156.55 | 18,200 |
| 2024-06-10 | $70.47 | $157.28 | 48,600 |
| 2024-06-07 | $70.33 | $156.97 | 13,500 |
| 2024-06-06 | $71.62 | $159.85 | 30,800 |
| 2024-06-05 | $71.42 | $159.40 | 61,700 |
| 2024-06-04 | $71.46 | $159.49 | 13,400 |
| 2024-06-03 | $72.10 | $160.92 | 14,100 |
| 2024-05-31 | $72.29 | $161.35 | 24,300 |
| 2024-05-30 | $71.22 | $158.96 | 13,800 |
| 2024-05-29 | $70.85 | $158.13 | 19,400 |
| 2024-05-28 | $72.01 | $160.72 | 34,500 |
| 2024-05-24 | $71.56 | $159.72 | 18,600 |
| 2024-05-23 | $70.58 | $157.53 | 25,100 |
| 2024-05-22 | $70.95 | $158.36 | 42,200 |
| 2024-05-21 | $72.56 | $161.95 | 25,100 |
| 2024-05-20 | $72.83 | $162.55 | 50,800 |
| 2024-05-17 | $74.08 | $165.34 | 41,500 |
| 2024-05-16 | $73.83 | $164.78 | 39,600 |
| 2024-05-15 | $74.98 | $167.35 | 66,800 |
| 2024-05-14 | $75.11 | $167.64 | 33,900 |
| 2024-05-13 | $73.74 | $164.58 | 45,600 |
| 2024-05-10 | $73.35 | $163.71 | 39,900 |
| 2024-05-09 | $73.92 | $164.98 | 53,000 |
| 2024-05-08 | $78.04 | $161.46 | 51,000 |
| 2024-05-07 | $79.27 | $164.00 | 24,900 |
| 2024-05-06 | $78.60 | $162.62 | 30,800 |
| 2024-05-03 | $77.73 | $160.82 | 22,600 |
| 2024-05-02 | $76.94 | $159.18 | 29,300 |
| 2024-05-01 | $75.43 | $156.06 | 34,800 |
| 2024-04-30 | $75.75 | $156.72 | 83,500 |
| 2024-04-29 | $80.01 | $165.54 | 31,800 |
| 2024-04-26 | $79.65 | $164.79 | 14,100 |
| 2024-04-25 | $78.57 | $162.56 | 26,600 |
| 2024-04-24 | $79.40 | $164.27 | 32,800 |
| 2024-04-23 | $79.44 | $164.36 | 12,500 |
| 2024-04-22 | $79.47 | $164.42 | 11,900 |
| 2024-04-19 | $78.69 | $162.80 | 35,100 |
| 2024-04-18 | $79.24 | $163.94 | 13,000 |
| 2024-04-17 | $79.41 | $164.29 | 12,800 |
| 2024-04-16 | $79.16 | $163.78 | 22,700 |
| 2024-04-15 | $80.38 | $166.30 | 13,400 |
| 2024-04-12 | $79.85 | $165.20 | 21,800 |
| 2024-04-11 | $81.62 | $168.87 | 13,200 |
| 2024-04-10 | $81.56 | $168.74 | 18,700 |
| 2024-04-09 | $82.88 | $171.47 | 20,300 |
| 2024-04-08 | $83.03 | $171.78 | 28,300 |
| 2024-04-05 | $80.93 | $167.44 | 13,400 |
| 2024-04-04 | $80.52 | $166.59 | 19,000 |
| 2024-04-03 | $80.08 | $165.68 | 12,800 |
| 2024-04-02 | $79.22 | $163.90 | 11,600 |
| 2024-04-01 | $79.38 | $164.23 | 15,500 |
| 2024-03-28 | $79.72 | $164.94 | 20,200 |
| 2024-03-27 | $79.72 | $164.94 | 10,000 |
| 2024-03-26 | $79.45 | $164.38 | 23,800 |
| 2024-03-25 | $79.95 | $165.41 | 12,800 |
| 2024-03-22 | $79.53 | $164.54 | 12,900 |
| 2024-03-21 | $79.80 | $165.10 | 36,800 |
| 2024-03-20 | $81.13 | $167.85 | 13,800 |
| 2024-03-19 | $80.52 | $166.59 | 17,500 |
| 2024-03-18 | $79.66 | $164.81 | 14,500 |
| 2024-03-15 | $79.73 | $164.96 | 40,000 |
| 2024-03-14 | $78.83 | $163.09 | 46,500 |
| 2024-03-13 | $79.49 | $164.46 | 17,300 |
| 2024-03-12 | $80.30 | $166.14 | 19,800 |
| 2024-03-11 | $79.26 | $163.98 | 13,600 |
| 2024-03-08 | $79.16 | $163.78 | 18,900 |
| 2024-03-07 | $79.37 | $164.21 | 27,700 |
| 2024-03-06 | $79.42 | $164.31 | 64,100 |
| 2024-03-05 | $79.68 | $164.85 | 18,000 |
| 2024-03-04 | $79.88 | $165.27 | 24,200 |
| 2024-03-01 | $80.24 | $166.01 | 27,800 |
| 2024-02-29 | $79.92 | $165.35 | 17,100 |
| 2024-02-28 | $79.40 | $164.27 | 18,300 |
| 2024-02-27 | $78.49 | $162.39 | 32,300 |
| 2024-02-26 | $77.47 | $160.28 | 23,000 |
| 2024-02-23 | $77.58 | $160.51 | 31,600 |
| 2024-02-22 | $77.02 | $159.35 | 53,100 |
| 2024-02-21 | $75.77 | $156.76 | 33,000 |
| 2024-02-20 | $72.38 | $149.75 | 33,200 |
| 2024-02-16 | $72.39 | $149.77 | 28,800 |
| 2024-02-15 | $72.27 | $149.52 | 43,200 |
| 2024-02-14 | $70.59 | $146.05 | 28,900 |
| 2024-02-13 | $69.79 | $144.39 | 16,200 |
| 2024-02-12 | $70.70 | $146.27 | 19,300 |
| 2024-02-09 | $70.29 | $145.43 | 34,800 |
| 2024-02-08 | $70.21 | $145.26 | 26,300 |
| 2024-02-07 | $69.00 | $142.76 | 22,600 |
| 2024-02-06 | $68.90 | $142.55 | 22,000 |
| 2024-02-05 | $68.03 | $140.75 | 30,700 |
| 2024-02-02 | $69.61 | $144.02 | 181,100 |
| 2024-02-01 | $69.15 | $143.07 | 338,600 |
| 2024-01-31 | $67.59 | $139.84 | 529,000 |
| 2024-01-30 | $67.34 | $139.32 | 21,100 |
| 2024-01-29 | $67.30 | $139.24 | 27,800 |
| 2024-01-26 | $66.46 | $137.50 | 533,900 |
| 2024-01-25 | $64.90 | $134.27 | 36,100 |
| 2024-01-24 | $66.11 | $136.78 | 14,100 |
| 2024-01-23 | $65.48 | $135.47 | 18,100 |
| 2024-01-22 | $64.61 | $133.67 | 34,700 |
| 2024-01-19 | $64.80 | $134.07 | 50,500 |
| 2024-01-18 | $65.11 | $134.71 | 31,900 |
| 2024-01-17 | $64.63 | $133.72 | 153,400 |
| 2024-01-16 | $66.59 | $137.77 | 31,000 |
| 2024-01-12 | $67.28 | $139.20 | 46,900 |
| 2024-01-11 | $68.77 | $142.28 | 21,700 |
| 2024-01-10 | $69.25 | $143.27 | 13,100 |
| 2024-01-09 | $69.75 | $144.31 | 47,000 |
| 2024-01-08 | $69.84 | $144.49 | 21,700 |
| 2024-01-05 | $68.37 | $141.45 | 14,200 |
| 2024-01-04 | $68.20 | $141.10 | 26,800 |
| 2024-01-03 | $68.01 | $140.71 | 29,000 |
| 2024-01-02 | $69.29 | $143.36 | 24,000 |