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
- 2010-04-26 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 | $96.10 | $139.83 | 0 |
| 2024-12-30 | $96.10 | $139.83 | 500 |
| 2024-12-27 | $96.13 | $139.88 | 200 |
| 2024-12-26 | $97.80 | $142.31 | 0 |
| 2024-12-24 | $97.80 | $142.31 | 200 |
| 2024-12-23 | $95.49 | $138.94 | 5,300 |
| 2024-12-20 | $94.70 | $137.79 | 200 |
| 2024-12-19 | $95.31 | $138.68 | 300 |
| 2024-12-18 | $98.67 | $143.57 | 1,100 |
| 2024-12-17 | $97.43 | $141.77 | 0 |
| 2024-12-16 | $97.43 | $141.77 | 1,000 |
| 2024-12-13 | $98.77 | $143.72 | 0 |
| 2024-12-12 | $98.77 | $143.72 | 0 |
| 2024-12-11 | $98.77 | $143.72 | 1,500 |
| 2024-12-10 | $98.75 | $143.69 | 0 |
| 2024-12-09 | $98.75 | $143.69 | 200 |
| 2024-12-06 | $102.88 | $149.70 | 0 |
| 2024-12-05 | $102.88 | $149.70 | 300 |
| 2024-12-04 | $100.00 | $145.51 | 200 |
| 2024-12-03 | $104.78 | $152.46 | 7,800 |
| 2024-12-02 | $100.63 | $146.42 | 1,600 |
| 2024-11-29 | $102.70 | $149.43 | 0 |
| 2024-11-27 | $102.70 | $149.43 | 900 |
| 2024-11-26 | $102.43 | $149.04 | 176,200 |
| 2024-11-25 | $100.00 | $145.51 | 500 |
| 2024-11-22 | $104.00 | $151.33 | 114,300 |
| 2024-11-21 | $98.25 | $142.96 | 0 |
| 2024-11-20 | $98.25 | $142.96 | 2,600 |
| 2024-11-19 | $105.00 | $152.78 | 100 |
| 2024-11-18 | $104.00 | $151.33 | 0 |
| 2024-11-15 | $104.00 | $151.33 | 0 |
| 2024-11-14 | $104.00 | $151.33 | 917,300 |
| 2024-11-13 | $104.95 | $152.71 | 0 |
| 2024-11-12 | $104.95 | $152.71 | 60,500 |
| 2024-11-11 | $105.97 | $154.19 | 104,100 |
| 2024-11-08 | $105.76 | $153.89 | 0 |
| 2024-11-07 | $105.76 | $153.89 | 100 |
| 2024-11-06 | $112.10 | $163.11 | 800 |
| 2024-11-05 | $106.16 | $154.47 | 0 |
| 2024-11-04 | $106.16 | $154.47 | 0 |
| 2024-11-01 | $106.16 | $154.47 | 100 |
| 2024-10-31 | $109.26 | $158.98 | 0 |
| 2024-10-30 | $109.26 | $158.98 | 125,900 |
| 2024-10-29 | $109.60 | $159.47 | 2,700 |
| 2024-10-28 | $108.18 | $157.41 | 0 |
| 2024-10-25 | $108.18 | $157.41 | 300 |
| 2024-10-24 | $112.00 | $162.97 | 0 |
| 2024-10-23 | $112.00 | $162.97 | 0 |
| 2024-10-22 | $112.00 | $162.97 | 0 |
| 2024-10-21 | $112.00 | $162.97 | 5,100 |
| 2024-10-18 | $110.78 | $161.19 | 0 |
| 2024-10-17 | $110.78 | $161.19 | 0 |
| 2024-10-16 | $110.78 | $161.19 | 0 |
| 2024-10-15 | $110.78 | $161.19 | 0 |
| 2024-10-14 | $110.78 | $161.19 | 700 |
| 2024-10-11 | $115.70 | $168.35 | 100 |
| 2024-10-10 | $109.90 | $159.91 | 200 |
| 2024-10-09 | $110.82 | $161.25 | 0 |
| 2024-10-08 | $110.82 | $161.25 | 1,200 |
| 2024-10-07 | $109.70 | $159.62 | 0 |
| 2024-10-04 | $109.70 | $159.62 | 0 |
| 2024-10-03 | $109.70 | $159.62 | 1,600 |
| 2024-10-02 | $113.71 | $165.46 | 2,100 |
| 2024-10-01 | $110.33 | $160.54 | 100 |
| 2024-09-30 | $110.33 | $160.54 | 0 |
| 2024-09-27 | $110.33 | $160.54 | 300 |
| 2024-09-26 | $110.33 | $160.54 | 200 |
| 2024-09-25 | $114.58 | $166.72 | 1,100 |
| 2024-09-24 | $117.04 | $170.30 | 0 |
| 2024-09-23 | $117.04 | $170.30 | 100 |
| 2024-09-20 | $113.99 | $165.86 | 0 |
| 2024-09-19 | $113.99 | $165.86 | 1,300 |
| 2024-09-18 | $110.18 | $160.32 | 17,800 |
| 2024-09-17 | $110.18 | $160.32 | 0 |
| 2024-09-16 | $110.18 | $160.32 | 53,100 |
| 2024-09-13 | $110.18 | $160.32 | 20,000 |
| 2024-09-12 | $110.18 | $160.32 | 15,100 |
| 2024-09-11 | $114.53 | $166.65 | 400 |
| 2024-09-10 | $117.00 | $170.24 | 700 |
| 2024-09-09 | $117.00 | $170.24 | 400 |
| 2024-09-06 | $116.25 | $169.15 | 0 |
| 2024-09-05 | $116.25 | $169.15 | 2,400 |
| 2024-09-04 | $119.00 | $173.15 | 2,600 |
| 2024-09-03 | $122.49 | $178.23 | 400 |
| 2024-08-30 | $116.05 | $168.86 | 0 |
| 2024-08-29 | $116.05 | $168.86 | 500 |
| 2024-08-28 | $115.50 | $168.06 | 300 |
| 2024-08-27 | $115.50 | $168.06 | 200 |
| 2024-08-26 | $116.67 | $169.76 | 700 |
| 2024-08-23 | $119.00 | $173.15 | 0 |
| 2024-08-22 | $119.00 | $173.15 | 0 |
| 2024-08-21 | $119.00 | $173.15 | 1,300 |
| 2024-08-20 | $119.00 | $173.15 | 400 |
| 2024-08-19 | $113.00 | $164.42 | 0 |
| 2024-08-16 | $113.00 | $164.42 | 17,800 |
| 2024-08-15 | $112.31 | $163.42 | 100 |
| 2024-08-14 | $111.69 | $162.52 | 0 |
| 2024-08-13 | $111.69 | $162.52 | 1,300 |
| 2024-08-12 | $111.69 | $162.52 | 200 |
| 2024-08-09 | $111.35 | $162.02 | 5,700 |
| 2024-08-08 | $105.45 | $153.44 | 21,100 |
| 2024-08-07 | $107.35 | $156.20 | 24,100 |
| 2024-08-06 | $107.35 | $156.20 | 0 |
| 2024-08-05 | $107.35 | $156.20 | 0 |
| 2024-08-02 | $107.35 | $156.20 | 300 |
| 2024-08-01 | $111.16 | $161.74 | 0 |
| 2024-07-31 | $111.16 | $161.74 | 0 |
| 2024-07-30 | $111.16 | $161.74 | 200 |
| 2024-07-29 | $106.89 | $155.53 | 54,700 |
| 2024-07-26 | $106.97 | $155.65 | 400 |
| 2024-07-25 | $109.90 | $159.91 | 1,600 |
| 2024-07-24 | $103.14 | $150.08 | 0 |
| 2024-07-23 | $103.14 | $150.08 | 2,200 |
| 2024-07-22 | $103.14 | $150.08 | 300 |
| 2024-07-19 | $103.00 | $149.87 | 900 |
| 2024-07-18 | $110.00 | $160.06 | 0 |
| 2024-07-17 | $110.00 | $160.06 | 400 |
| 2024-07-16 | $109.56 | $159.42 | 30,700 |
| 2024-07-15 | $105.17 | $153.03 | 0 |
| 2024-07-12 | $105.17 | $153.03 | 0 |
| 2024-07-11 | $105.17 | $153.03 | 35,900 |
| 2024-07-10 | $107.35 | $156.20 | 96,200 |
| 2024-07-09 | $107.86 | $156.94 | 90,900 |
| 2024-07-08 | $106.05 | $154.31 | 570,000 |
| 2024-07-05 | $106.05 | $154.31 | 0 |
| 2024-07-03 | $106.05 | $154.31 | 50,900 |
| 2024-07-02 | $106.90 | $155.55 | 4,200 |
| 2024-07-01 | $104.00 | $151.33 | 0 |
| 2024-06-28 | $104.00 | $151.33 | 100 |
| 2024-06-27 | $102.69 | $149.42 | 0 |
| 2024-06-26 | $102.69 | $149.42 | 17,800 |
| 2024-06-25 | $106.51 | $154.98 | 5,500 |
| 2024-06-24 | $106.51 | $154.98 | 2,100 |
| 2024-06-21 | $102.43 | $149.04 | 0 |
| 2024-06-20 | $102.43 | $149.04 | 5,300 |
| 2024-06-18 | $104.09 | $151.46 | 0 |
| 2024-06-17 | $104.09 | $151.46 | 21,200 |
| 2024-06-14 | $101.29 | $147.38 | 400 |
| 2024-06-13 | $101.29 | $147.38 | 0 |
| 2024-06-12 | $101.29 | $147.38 | 500 |
| 2024-06-11 | $102.00 | $148.42 | 12,500 |
| 2024-06-10 | $102.00 | $148.42 | 0 |
| 2024-06-07 | $102.00 | $148.42 | 15,000 |
| 2024-06-06 | $102.00 | $148.42 | 10,000 |
| 2024-06-05 | $102.00 | $148.42 | 23,000 |
| 2024-06-04 | $102.00 | $148.42 | 3,700 |
| 2024-06-03 | $100.00 | $145.51 | 8,100 |
| 2024-05-31 | $97.97 | $142.55 | 200 |
| 2024-05-30 | $99.48 | $144.75 | 400 |
| 2024-05-29 | $98.00 | $142.60 | 2,900 |
| 2024-05-28 | $98.00 | $142.60 | 200 |
| 2024-05-24 | $98.01 | $142.61 | 0 |
| 2024-05-23 | $98.01 | $142.61 | 1,300 |
| 2024-05-22 | $103.00 | $149.87 | 400 |
| 2024-05-21 | $100.00 | $145.51 | 300 |
| 2024-05-20 | $98.09 | $142.73 | 100 |
| 2024-05-17 | $102.14 | $148.62 | 200 |
| 2024-05-16 | $100.62 | $146.41 | 0 |
| 2024-05-15 | $100.62 | $146.41 | 2,600 |
| 2024-05-14 | $102.00 | $148.42 | 0 |
| 2024-05-13 | $102.00 | $148.42 | 52,400 |
| 2024-05-10 | $101.99 | $148.40 | 47,200 |
| 2024-05-09 | $96.68 | $140.68 | 500 |
| 2024-05-08 | $99.54 | $144.84 | 900 |
| 2024-05-07 | $96.27 | $140.08 | 60,200 |
| 2024-05-06 | $95.23 | $138.57 | 140,200 |
| 2024-05-03 | $94.74 | $137.85 | 200 |
| 2024-05-02 | $97.00 | $141.14 | 1,500 |
| 2024-05-01 | $97.00 | $141.14 | 0 |
| 2024-04-30 | $97.00 | $141.14 | 200 |
| 2024-04-29 | $96.00 | $139.69 | 300 |
| 2024-04-26 | $96.00 | $139.69 | 0 |
| 2024-04-25 | $96.00 | $139.69 | 0 |
| 2024-04-24 | $96.00 | $139.69 | 0 |
| 2024-04-23 | $96.00 | $139.69 | 51,900 |
| 2024-04-22 | $95.11 | $138.39 | 500 |
| 2024-04-19 | $90.24 | $131.30 | 0 |
| 2024-04-18 | $90.24 | $131.30 | 11,000 |
| 2024-04-17 | $93.64 | $136.25 | 0 |
| 2024-04-16 | $93.64 | $136.25 | 10,600 |
| 2024-04-15 | $93.64 | $136.25 | 100 |
| 2024-04-12 | $93.64 | $136.25 | 0 |
| 2024-04-11 | $93.64 | $136.25 | 82,300 |
| 2024-04-10 | $94.10 | $136.92 | 500 |
| 2024-04-09 | $95.70 | $139.25 | 1,700 |
| 2024-04-08 | $94.91 | $138.10 | 0 |
| 2024-04-05 | $94.91 | $138.10 | 0 |
| 2024-04-04 | $94.91 | $138.10 | 5,400 |
| 2024-04-03 | $92.44 | $134.51 | 400 |
| 2024-04-02 | $95.00 | $138.23 | 6,400 |
| 2024-04-01 | $96.51 | $140.43 | 0 |
| 2024-03-28 | $96.51 | $140.43 | 300 |
| 2024-03-27 | $95.68 | $139.22 | 0 |
| 2024-03-26 | $95.68 | $139.22 | 0 |
| 2024-03-25 | $95.68 | $139.22 | 600 |
| 2024-03-22 | $96.39 | $140.25 | 900 |
| 2024-03-21 | $96.39 | $140.25 | 800 |
| 2024-03-20 | $94.06 | $136.86 | 1,100 |
| 2024-03-19 | $96.90 | $141.00 | 400 |
| 2024-03-18 | $100.00 | $145.51 | 100 |
| 2024-03-15 | $100.00 | $145.51 | 5,100 |
| 2024-03-14 | $100.00 | $145.51 | 38,600 |
| 2024-03-13 | $98.10 | $142.74 | 500 |
| 2024-03-12 | $98.32 | $143.06 | 900 |
| 2024-03-11 | $98.75 | $143.69 | 2,500 |
| 2024-03-08 | $102.00 | $148.42 | 0 |
| 2024-03-07 | $102.00 | $148.42 | 0 |
| 2024-03-06 | $102.00 | $142.97 | 0 |
| 2024-03-05 | $102.00 | $142.97 | 0 |
| 2024-03-04 | $102.00 | $142.97 | 0 |
| 2024-03-01 | $102.00 | $142.97 | 200 |
| 2024-02-29 | $101.10 | $141.71 | 1,100 |
| 2024-02-28 | $105.00 | $147.18 | 210,000 |
| 2024-02-27 | $105.00 | $147.18 | 270,000 |
| 2024-02-26 | $105.00 | $147.18 | 1,151,000 |
| 2024-02-23 | $103.85 | $145.57 | 313,100 |
| 2024-02-22 | $102.87 | $144.19 | 500 |
| 2024-02-21 | $101.93 | $142.87 | 200,100 |
| 2024-02-20 | $101.93 | $142.87 | 38,300 |
| 2024-02-16 | $100.10 | $140.31 | 500 |
| 2024-02-15 | $99.50 | $139.47 | 21,200 |
| 2024-02-14 | $97.60 | $136.81 | 400 |
| 2024-02-13 | $100.75 | $141.22 | 0 |
| 2024-02-12 | $100.75 | $141.22 | 0 |
| 2024-02-09 | $100.75 | $141.22 | 800 |
| 2024-02-08 | $103.30 | $144.80 | 68,900 |
| 2024-02-07 | $103.30 | $144.80 | 145,200 |
| 2024-02-06 | $102.88 | $144.21 | 64,900 |
| 2024-02-05 | $103.75 | $145.43 | 4,300 |
| 2024-02-02 | $105.00 | $147.18 | 0 |
| 2024-02-01 | $105.00 | $147.18 | 0 |
| 2024-01-31 | $105.00 | $147.18 | 300 |
| 2024-01-30 | $105.00 | $147.18 | 7,500 |
| 2024-01-29 | $105.00 | $147.18 | 0 |
| 2024-01-26 | $105.00 | $147.18 | 20,000 |
| 2024-01-25 | $105.00 | $147.18 | 200 |
| 2024-01-24 | $109.00 | $152.78 | 0 |
| 2024-01-23 | $109.00 | $152.78 | 1,700 |
| 2024-01-22 | $108.50 | $152.08 | 1,700 |
| 2024-01-19 | $107.00 | $149.98 | 1,000 |
| 2024-01-18 | $107.20 | $150.26 | 300 |
| 2024-01-17 | $107.20 | $150.26 | 0 |
| 2024-01-16 | $107.20 | $150.26 | 600 |
| 2024-01-12 | $107.20 | $150.26 | 0 |
| 2024-01-11 | $107.20 | $150.26 | 0 |
| 2024-01-10 | $107.20 | $150.26 | 9,700 |
| 2024-01-09 | $106.00 | $148.58 | 100 |
| 2024-01-08 | $106.25 | $148.93 | 0 |
| 2024-01-05 | $106.25 | $148.93 | 2,100 |
| 2024-01-04 | $105.00 | $147.18 | 1,400 |
| 2024-01-03 | $100.97 | $141.53 | 22,600 |
| 2024-01-02 | $100.97 | $141.53 | 500 |