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
- 2007-12-07 to 2026-08-28
- 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 | $53.07 | $53.07 | 0 |
| 2024-12-30 | $53.07 | $53.07 | 7 |
| 2024-12-27 | $53.07 | $53.07 | 13 |
| 2024-12-26 | $37.85 | $37.85 | 23 |
| 2024-12-24 | $51.53 | $51.53 | 0 |
| 2024-12-23 | $51.53 | $51.53 | 0 |
| 2024-12-20 | $47.48 | $47.48 | 0 |
| 2024-12-19 | $47.48 | $47.48 | 0 |
| 2024-12-18 | $47.48 | $47.48 | 0 |
| 2024-12-17 | $47.48 | $47.48 | 12 |
| 2024-12-16 | $48.32 | $48.32 | 0 |
| 2024-12-13 | $44.13 | $44.13 | 0 |
| 2024-12-12 | $43.85 | $43.85 | 3 |
| 2024-12-11 | $43.85 | $43.85 | 0 |
| 2024-12-10 | $43.85 | $43.85 | 0 |
| 2024-12-09 | $43.85 | $43.85 | 17 |
| 2024-12-06 | $44.13 | $44.13 | 0 |
| 2024-12-05 | $44.13 | $44.13 | 0 |
| 2024-12-04 | $44.13 | $44.13 | 0 |
| 2024-12-03 | $44.13 | $44.13 | 17 |
| 2024-12-02 | $49.02 | $49.02 | 30 |
| 2024-11-29 | $51.95 | $51.95 | 0 |
| 2024-11-27 | $51.95 | $51.95 | 0 |
| 2024-11-26 | $51.95 | $51.95 | 10 |
| 2024-11-25 | $52.51 | $52.51 | 0 |
| 2024-11-22 | $52.51 | $52.51 | 7 |
| 2024-11-21 | $53.07 | $53.07 | 0 |
| 2024-11-20 | $53.07 | $53.07 | 0 |
| 2024-11-19 | $53.07 | $53.07 | 0 |
| 2024-11-18 | $48.24 | $48.24 | 15 |
| 2024-11-15 | $36.31 | $36.31 | 4 |
| 2024-11-14 | $53.07 | $53.07 | 2 |
| 2024-11-13 | $58.66 | $58.66 | 0 |
| 2024-11-12 | $58.66 | $58.66 | 0 |
| 2024-11-11 | $58.66 | $58.66 | 0 |
| 2024-11-08 | $58.66 | $58.66 | 0 |
| 2024-11-07 | $58.66 | $58.66 | 0 |
| 2024-11-06 | $58.66 | $58.66 | 0 |
| 2024-11-05 | $58.66 | $58.66 | 0 |
| 2024-11-04 | $58.66 | $58.66 | 22 |
| 2024-11-01 | $58.66 | $58.66 | 0 |
| 2024-10-31 | $58.66 | $58.66 | 0 |
| 2024-10-30 | $58.66 | $58.66 | 0 |
| 2024-10-29 | $58.66 | $58.66 | 0 |
| 2024-10-28 | $58.66 | $58.66 | 0 |
| 2024-10-25 | $58.66 | $58.66 | 5 |
| 2024-10-24 | $77.93 | $77.93 | 0 |
| 2024-10-23 | $77.65 | $77.65 | 11 |
| 2024-10-22 | $80.44 | $80.44 | 0 |
| 2024-10-21 | $80.44 | $80.44 | 0 |
| 2024-10-18 | $80.44 | $80.44 | 0 |
| 2024-10-17 | $80.44 | $80.44 | 0 |
| 2024-10-16 | $80.44 | $80.44 | 5 |
| 2024-10-15 | $81.00 | $81.00 | 12 |
| 2024-10-14 | $81.00 | $81.00 | 0 |
| 2024-10-11 | $81.28 | $81.28 | 0 |
| 2024-10-10 | $81.28 | $81.28 | 0 |
| 2024-10-09 | $82.12 | $82.12 | 14 |
| 2024-10-08 | $82.40 | $82.40 | 10 |
| 2024-10-07 | $82.26 | $82.26 | 385 |
| 2024-10-04 | $63.40 | $63.40 | 0 |
| 2024-10-03 | $63.40 | $63.40 | 0 |
| 2024-10-02 | $63.68 | $63.68 | 1 |
| 2024-10-01 | $64.24 | $64.24 | 0 |
| 2024-09-30 | $64.24 | $64.24 | 239 |
| 2024-09-27 | $55.58 | $55.58 | 0 |
| 2024-09-26 | $55.58 | $55.58 | 176 |
| 2024-09-25 | $39.10 | $39.10 | 0 |
| 2024-09-24 | $39.10 | $39.10 | 122 |
| 2024-09-23 | $55.58 | $55.58 | 0 |
| 2024-09-20 | $55.58 | $55.58 | 37 |
| 2024-09-19 | $54.47 | $54.47 | 15 |
| 2024-09-18 | $50.28 | $50.28 | 0 |
| 2024-09-17 | $54.47 | $54.47 | 67 |
| 2024-09-16 | $46.59 | $46.59 | 87 |
| 2024-09-13 | $25.42 | $25.42 | 0 |
| 2024-09-12 | $25.42 | $25.42 | 0 |
| 2024-09-11 | $25.42 | $25.42 | 6 |
| 2024-09-10 | $44.69 | $44.69 | 8 |
| 2024-09-09 | $47.48 | $47.48 | 9 |
| 2024-09-06 | $25.42 | $25.42 | 0 |
| 2024-09-05 | $43.71 | $43.71 | 0 |
| 2024-09-04 | $47.48 | $47.48 | 10 |
| 2024-09-03 | $47.20 | $47.20 | 0 |
| 2024-08-30 | $47.20 | $47.20 | 4 |
| 2024-08-29 | $47.48 | $47.48 | 21 |
| 2024-08-28 | $36.28 | $36.28 | 0 |
| 2024-08-27 | $36.28 | $36.28 | 0 |
| 2024-08-26 | $42.60 | $42.60 | 0 |
| 2024-08-23 | $42.60 | $42.60 | 128 |
| 2024-08-22 | $38.46 | $38.46 | 22 |
| 2024-08-21 | $39.27 | $39.27 | 0 |
| 2024-08-20 | $39.27 | $39.27 | 0 |
| 2024-08-19 | $39.27 | $39.27 | 0 |
| 2024-08-16 | $39.27 | $39.27 | 0 |
| 2024-08-15 | $39.27 | $39.27 | 20 |
| 2024-08-14 | $44.13 | $44.13 | 5 |
| 2024-08-13 | $38.82 | $38.82 | 19 |
| 2024-08-12 | $38.82 | $38.82 | 0 |
| 2024-08-09 | $38.82 | $38.82 | 0 |
| 2024-08-08 | $38.82 | $38.82 | 0 |
| 2024-08-07 | $38.82 | $38.82 | 13 |
| 2024-08-06 | $44.13 | $44.13 | 0 |
| 2024-08-05 | $44.13 | $44.13 | 0 |
| 2024-08-02 | $44.13 | $44.13 | 0 |
| 2024-08-01 | $44.13 | $44.13 | 0 |
| 2024-07-31 | $44.13 | $44.13 | 0 |
| 2024-07-30 | $39.33 | $39.33 | 14 |
| 2024-07-29 | $44.13 | $44.13 | 0 |
| 2024-07-26 | $44.13 | $44.13 | 0 |
| 2024-07-25 | $44.13 | $44.13 | 16 |
| 2024-07-24 | $39.10 | $39.10 | 0 |
| 2024-07-23 | $39.10 | $39.10 | 0 |
| 2024-07-22 | $39.10 | $39.10 | 0 |
| 2024-07-19 | $39.10 | $39.10 | 0 |
| 2024-07-18 | $44.13 | $44.13 | 0 |
| 2024-07-17 | $44.13 | $44.13 | 0 |
| 2024-07-16 | $44.13 | $44.13 | 0 |
| 2024-07-15 | $44.13 | $44.13 | 0 |
| 2024-07-12 | $44.13 | $44.13 | 25 |
| 2024-07-11 | $44.41 | $44.41 | 77 |
| 2024-07-10 | $44.69 | $44.69 | 114 |
| 2024-07-09 | $41.90 | $41.90 | 0 |
| 2024-07-08 | $44.69 | $44.69 | 0 |
| 2024-07-05 | $47.48 | $47.48 | 0 |
| 2024-07-03 | $47.48 | $47.48 | 0 |
| 2024-07-02 | $47.48 | $47.48 | 0 |
| 2024-07-01 | $47.48 | $47.48 | 0 |
| 2024-06-28 | $47.48 | $47.48 | 0 |
| 2024-06-27 | $47.48 | $47.48 | 0 |
| 2024-06-26 | $47.48 | $47.48 | 0 |
| 2024-06-25 | $47.48 | $47.48 | 0 |
| 2024-06-24 | $47.48 | $47.48 | 0 |
| 2024-06-21 | $47.48 | $47.48 | 0 |
| 2024-06-20 | $47.48 | $47.48 | 0 |
| 2024-06-18 | $47.48 | $47.48 | 0 |
| 2024-06-17 | $47.48 | $47.48 | 0 |
| 2024-06-14 | $47.48 | $47.48 | 0 |
| 2024-06-13 | $47.48 | $47.48 | 0 |
| 2024-06-12 | $47.48 | $47.48 | 0 |
| 2024-06-11 | $47.48 | $47.48 | 0 |
| 2024-06-10 | $47.48 | $47.48 | 29 |
| 2024-06-07 | $48.88 | $48.88 | 76 |
| 2024-06-06 | $42.87 | $42.87 | 9 |
| 2024-06-05 | $47.48 | $47.48 | 0 |
| 2024-06-04 | $47.48 | $47.48 | 0 |
| 2024-06-03 | $47.48 | $47.48 | 0 |
| 2024-05-31 | $47.48 | $47.48 | 0 |
| 2024-05-30 | $47.48 | $47.48 | 5 |
| 2024-05-29 | $47.48 | $47.48 | 0 |
| 2024-05-28 | $47.48 | $47.48 | 0 |
| 2024-05-24 | $47.48 | $47.48 | 0 |
| 2024-05-23 | $47.48 | $47.48 | 0 |
| 2024-05-22 | $47.48 | $47.48 | 0 |
| 2024-05-21 | $47.48 | $47.48 | 6 |
| 2024-05-20 | $47.48 | $47.48 | 2 |
| 2024-05-17 | $50.28 | $50.28 | 0 |
| 2024-05-16 | $50.28 | $50.28 | 0 |
| 2024-05-15 | $50.28 | $50.28 | 15 |
| 2024-05-14 | $46.48 | $46.48 | 0 |
| 2024-05-13 | $46.48 | $46.48 | 32 |
| 2024-05-10 | $50.28 | $50.28 | 0 |
| 2024-05-09 | $50.28 | $50.28 | 0 |
| 2024-05-08 | $48.60 | $48.60 | 0 |
| 2024-05-07 | $48.60 | $48.60 | 0 |
| 2024-05-06 | $48.60 | $48.60 | 0 |
| 2024-05-03 | $48.60 | $48.60 | 0 |
| 2024-05-02 | $48.60 | $48.60 | 0 |
| 2024-05-01 | $48.60 | $48.60 | 0 |
| 2024-04-30 | $48.60 | $48.60 | 0 |
| 2024-04-29 | $48.60 | $48.60 | 3 |
| 2024-04-26 | $51.95 | $51.95 | 0 |
| 2024-04-25 | $51.95 | $51.95 | 0 |
| 2024-04-24 | $51.95 | $51.95 | 10 |
| 2024-04-23 | $50.28 | $50.28 | 17 |
| 2024-04-22 | $48.18 | $48.18 | 19 |
| 2024-04-19 | $51.95 | $51.95 | 56 |
| 2024-04-18 | $30.36 | $30.36 | 7 |
| 2024-04-17 | $50.28 | $50.28 | 1 |
| 2024-04-16 | $50.28 | $50.28 | 37 |
| 2024-04-15 | $52.23 | $52.23 | 90 |
| 2024-04-12 | $50.28 | $50.28 | 0 |
| 2024-04-11 | $50.28 | $50.28 | 0 |
| 2024-04-10 | $50.28 | $50.28 | 0 |
| 2024-04-09 | $50.28 | $50.28 | 6 |
| 2024-04-08 | $52.23 | $52.23 | 0 |
| 2024-04-05 | $52.23 | $52.23 | 0 |
| 2024-04-04 | $52.23 | $52.23 | 0 |
| 2024-04-03 | $52.23 | $52.23 | 0 |
| 2024-04-02 | $52.23 | $52.23 | 0 |
| 2024-04-01 | $52.23 | $52.23 | 1 |
| 2024-03-28 | $53.07 | $53.07 | 0 |
| 2024-03-27 | $53.07 | $53.07 | 0 |
| 2024-03-26 | $53.07 | $53.07 | 0 |
| 2024-03-25 | $53.07 | $53.07 | 7 |
| 2024-03-22 | $55.86 | $55.86 | 0 |
| 2024-03-21 | $55.86 | $55.86 | 0 |
| 2024-03-20 | $55.86 | $55.86 | 3 |
| 2024-03-19 | $58.10 | $58.10 | 0 |
| 2024-03-18 | $58.10 | $58.10 | 8 |
| 2024-03-15 | $53.07 | $53.07 | 0 |
| 2024-03-14 | $55.86 | $55.86 | 0 |
| 2024-03-13 | $55.86 | $55.86 | 0 |
| 2024-03-12 | $58.10 | $58.10 | 0 |
| 2024-03-11 | $58.10 | $58.10 | 0 |
| 2024-03-08 | $58.10 | $58.10 | 0 |
| 2024-03-07 | $57.96 | $57.96 | 1 |
| 2024-03-06 | $58.10 | $58.10 | 2 |
| 2024-03-05 | $55.30 | $55.30 | 0 |
| 2024-03-04 | $55.30 | $55.30 | 0 |
| 2024-03-01 | $55.30 | $55.30 | 5 |
| 2024-02-29 | $55.30 | $55.30 | 0 |
| 2024-02-28 | $55.30 | $55.30 | 0 |
| 2024-02-27 | $55.30 | $55.30 | 8 |
| 2024-02-26 | $58.10 | $58.10 | 2 |
| 2024-02-23 | $58.38 | $58.38 | 0 |
| 2024-02-22 | $55.58 | $55.58 | 1 |
| 2024-02-21 | $52.79 | $52.79 | 37 |
| 2024-02-20 | $52.79 | $52.79 | 8 |
| 2024-02-16 | $52.79 | $52.79 | 1 |
| 2024-02-15 | $51.39 | $51.39 | 29 |
| 2024-02-14 | $50.28 | $50.28 | 54 |
| 2024-02-13 | $58.38 | $58.38 | 8 |
| 2024-02-12 | $61.17 | $61.17 | 114 |
| 2024-02-09 | $39.10 | $39.10 | 0 |
| 2024-02-08 | $39.10 | $39.10 | 0 |
| 2024-02-07 | $39.10 | $39.10 | 2 |
| 2024-02-06 | $37.71 | $37.71 | 0 |
| 2024-02-05 | $37.71 | $37.71 | 2 |
| 2024-02-02 | $41.90 | $41.90 | 0 |
| 2024-02-01 | $41.90 | $41.90 | 107 |
| 2024-01-31 | $47.20 | $47.20 | 0 |
| 2024-01-30 | $53.07 | $53.07 | 0 |
| 2024-01-29 | $53.07 | $53.07 | 23 |
| 2024-01-26 | $53.07 | $53.07 | 0 |
| 2024-01-25 | $53.07 | $53.07 | 0 |
| 2024-01-24 | $53.07 | $53.07 | 36 |
| 2024-01-23 | $56.92 | $56.92 | 14 |
| 2024-01-22 | $60.05 | $60.05 | 69 |
| 2024-01-19 | $60.05 | $60.05 | 77 |
| 2024-01-18 | $62.01 | $62.01 | 0 |
| 2024-01-17 | $62.01 | $62.01 | 30 |
| 2024-01-16 | $62.01 | $62.01 | 18 |
| 2024-01-12 | $55.86 | $55.86 | 0 |
| 2024-01-11 | $55.86 | $55.86 | 9 |
| 2024-01-10 | $55.86 | $55.86 | 14 |
| 2024-01-09 | $58.66 | $58.66 | 0 |
| 2024-01-08 | $58.66 | $58.66 | 0 |
| 2024-01-05 | $58.66 | $58.66 | 15 |
| 2024-01-04 | $64.24 | $64.24 | 43 |
| 2024-01-03 | $55.86 | $55.86 | 87 |
| 2024-01-02 | $53.07 | $53.07 | 9 |