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
- 2011-04-06 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 | $46.50 | $73.32 | 2,100 |
| 2024-12-30 | $46.12 | $72.72 | 10,800 |
| 2024-12-27 | $46.50 | $73.32 | 5,900 |
| 2024-12-26 | $45.90 | $72.37 | 11,400 |
| 2024-12-24 | $45.84 | $72.28 | 3,700 |
| 2024-12-23 | $45.48 | $71.71 | 8,100 |
| 2024-12-20 | $44.83 | $70.68 | 20,300 |
| 2024-12-19 | $44.38 | $69.97 | 10,000 |
| 2024-12-18 | $44.11 | $69.55 | 51,000 |
| 2024-12-17 | $44.22 | $69.72 | 7,000 |
| 2024-12-16 | $45.07 | $71.06 | 9,900 |
| 2024-12-13 | $44.99 | $70.94 | 9,100 |
| 2024-12-12 | $44.54 | $70.23 | 7,700 |
| 2024-12-11 | $44.94 | $70.86 | 12,600 |
| 2024-12-10 | $44.65 | $70.40 | 7,700 |
| 2024-12-09 | $44.41 | $70.02 | 9,300 |
| 2024-12-06 | $43.16 | $68.05 | 3,100 |
| 2024-12-05 | $41.83 | $65.95 | 11,000 |
| 2024-12-04 | $41.88 | $66.03 | 4,000 |
| 2024-12-03 | $41.92 | $66.10 | 10,500 |
| 2024-12-02 | $41.61 | $65.61 | 10,800 |
| 2024-11-29 | $40.67 | $64.12 | 9,600 |
| 2024-11-27 | $39.75 | $62.67 | 4,100 |
| 2024-11-26 | $39.32 | $62.00 | 7,200 |
| 2024-11-25 | $39.68 | $62.56 | 13,800 |
| 2024-11-22 | $39.26 | $61.90 | 8,100 |
| 2024-11-21 | $38.36 | $60.48 | 10,900 |
| 2024-11-20 | $38.12 | $60.10 | 5,000 |
| 2024-11-19 | $37.98 | $59.88 | 12,000 |
| 2024-11-18 | $38.77 | $61.13 | 13,800 |
| 2024-11-15 | $38.18 | $60.20 | 9,300 |
| 2024-11-14 | $39.08 | $61.62 | 12,900 |
| 2024-11-13 | $38.70 | $61.02 | 7,100 |
| 2024-11-12 | $38.94 | $61.40 | 10,400 |
| 2024-11-11 | $38.51 | $60.72 | 10,600 |
| 2024-11-08 | $38.24 | $60.29 | 6,100 |
| 2024-11-07 | $38.26 | $60.32 | 9,500 |
| 2024-11-06 | $37.46 | $59.06 | 3,100 |
| 2024-11-05 | $38.69 | $61.00 | 4,900 |
| 2024-11-04 | $38.87 | $61.29 | 10,400 |
| 2024-11-01 | $38.81 | $61.19 | 5,800 |
| 2024-10-31 | $37.89 | $59.74 | 6,500 |
| 2024-10-30 | $38.53 | $60.75 | 4,100 |
| 2024-10-29 | $38.60 | $60.86 | 24,100 |
| 2024-10-28 | $38.13 | $60.12 | 9,900 |
| 2024-10-25 | $37.52 | $59.16 | 8,000 |
| 2024-10-24 | $37.93 | $59.80 | 8,200 |
| 2024-10-23 | $36.96 | $58.28 | 6,000 |
| 2024-10-22 | $37.26 | $58.75 | 7,200 |
| 2024-10-21 | $38.03 | $59.96 | 8,200 |
| 2024-10-18 | $39.37 | $62.07 | 5,000 |
| 2024-10-17 | $39.35 | $62.04 | 12,100 |
| 2024-10-16 | $38.78 | $61.14 | 6,800 |
| 2024-10-15 | $38.97 | $61.44 | 5,400 |
| 2024-10-14 | $39.05 | $61.57 | 8,700 |
| 2024-10-11 | $39.73 | $62.64 | 12,600 |
| 2024-10-10 | $39.27 | $61.92 | 4,300 |
| 2024-10-09 | $39.01 | $61.51 | 19,800 |
| 2024-10-08 | $39.29 | $61.95 | 8,500 |
| 2024-10-07 | $38.27 | $60.34 | 21,700 |
| 2024-10-04 | $38.93 | $61.38 | 2,800 |
| 2024-10-03 | $38.96 | $61.43 | 3,800 |
| 2024-10-02 | $39.56 | $62.37 | 3,800 |
| 2024-10-01 | $39.82 | $62.78 | 2,900 |
| 2024-09-30 | $41.20 | $64.96 | 2,700 |
| 2024-09-27 | $41.22 | $64.99 | 4,600 |
| 2024-09-26 | $41.55 | $65.51 | 5,600 |
| 2024-09-25 | $41.69 | $65.73 | 2,100 |
| 2024-09-24 | $43.54 | $68.65 | 5,200 |
| 2024-09-23 | $42.76 | $67.42 | 7,100 |
| 2024-09-20 | $42.97 | $67.75 | 1,100 |
| 2024-09-19 | $44.00 | $69.38 | 2,500 |
| 2024-09-18 | $42.82 | $67.51 | 1,300 |
| 2024-09-17 | $43.42 | $68.46 | 7,500 |
| 2024-09-16 | $44.63 | $70.37 | 2,800 |
| 2024-09-13 | $44.61 | $70.34 | 5,700 |
| 2024-09-12 | $44.12 | $69.56 | 5,300 |
| 2024-09-11 | $43.06 | $67.89 | 9,900 |
| 2024-09-10 | $42.32 | $66.73 | 6,600 |
| 2024-09-09 | $42.78 | $67.45 | 3,700 |
| 2024-09-06 | $43.14 | $68.02 | 13,000 |
| 2024-09-05 | $43.34 | $68.33 | 9,600 |
| 2024-09-04 | $43.85 | $69.14 | 3,300 |
| 2024-09-03 | $43.77 | $69.01 | 2,100 |
| 2024-08-30 | $43.70 | $68.90 | 4,200 |
| 2024-08-29 | $43.77 | $69.01 | 4,000 |
| 2024-08-28 | $43.53 | $68.63 | 2,100 |
| 2024-08-27 | $43.41 | $68.44 | 3,000 |
| 2024-08-26 | $43.03 | $67.85 | 3,800 |
| 2024-08-23 | $43.00 | $67.80 | 4,300 |
| 2024-08-22 | $42.23 | $66.58 | 1,800 |
| 2024-08-21 | $41.99 | $66.21 | 10,900 |
| 2024-08-20 | $41.55 | $65.51 | 36,700 |
| 2024-08-19 | $40.65 | $64.09 | 4,500 |
| 2024-08-16 | $39.56 | $62.37 | 7,000 |
| 2024-08-15 | $39.20 | $61.81 | 9,700 |
| 2024-08-14 | $39.35 | $62.04 | 9,500 |
| 2024-08-13 | $40.00 | $63.07 | 12,000 |
| 2024-08-12 | $38.85 | $61.26 | 9,100 |
| 2024-08-09 | $37.79 | $59.58 | 5,700 |
| 2024-08-08 | $37.18 | $58.62 | 21,400 |
| 2024-08-07 | $36.86 | $58.12 | 17,100 |
| 2024-08-06 | $36.44 | $57.46 | 13,300 |
| 2024-08-05 | $36.23 | $57.12 | 14,600 |
| 2024-08-02 | $37.26 | $58.75 | 6,200 |
| 2024-08-01 | $39.11 | $61.66 | 4,600 |
| 2024-07-31 | $39.38 | $62.09 | 11,800 |
| 2024-07-30 | $39.51 | $62.30 | 14,800 |
| 2024-07-29 | $39.05 | $61.57 | 7,900 |
| 2024-07-26 | $38.70 | $61.02 | 10,400 |
| 2024-07-25 | $38.19 | $60.21 | 5,300 |
| 2024-07-24 | $38.92 | $61.37 | 8,500 |
| 2024-07-23 | $38.65 | $60.94 | 20,100 |
| 2024-07-22 | $39.44 | $62.19 | 7,200 |
| 2024-07-19 | $38.68 | $60.99 | 5,200 |
| 2024-07-18 | $38.67 | $60.97 | 9,500 |
| 2024-07-17 | $39.06 | $61.59 | 3,000 |
| 2024-07-16 | $39.25 | $61.89 | 3,400 |
| 2024-07-15 | $38.80 | $61.18 | 3,700 |
| 2024-07-12 | $38.62 | $60.89 | 3,500 |
| 2024-07-11 | $37.33 | $58.86 | 6,900 |
| 2024-07-10 | $37.08 | $58.46 | 8,000 |
| 2024-07-09 | $36.96 | $58.28 | 10,700 |
| 2024-07-08 | $36.86 | $58.12 | 2,900 |
| 2024-07-05 | $36.15 | $57.00 | 4,600 |
| 2024-07-03 | $36.11 | $56.93 | 3,100 |
| 2024-07-02 | $36.06 | $56.86 | 8,400 |
| 2024-07-01 | $36.45 | $57.47 | 6,300 |
| 2024-06-28 | $37.89 | $59.74 | 6,500 |
| 2024-06-27 | $38.33 | $60.44 | 2,600 |
| 2024-06-26 | $38.32 | $60.42 | 1,400 |
| 2024-06-25 | $38.30 | $60.39 | 7,000 |
| 2024-06-24 | $38.28 | $60.36 | 4,600 |
| 2024-06-21 | $38.12 | $60.10 | 4,200 |
| 2024-06-20 | $38.60 | $60.86 | 2,700 |
| 2024-06-18 | $37.80 | $59.60 | 5,700 |
| 2024-06-17 | $37.86 | $59.69 | 5,700 |
| 2024-06-14 | $37.82 | $59.63 | 2,800 |
| 2024-06-13 | $38.84 | $61.24 | 2,600 |
| 2024-06-12 | $39.90 | $62.91 | 3,100 |
| 2024-06-11 | $39.45 | $62.20 | 6,000 |
| 2024-06-10 | $40.42 | $63.73 | 2,300 |
| 2024-06-07 | $40.57 | $63.97 | 2,900 |
| 2024-06-06 | $40.06 | $63.16 | 5,200 |
| 2024-06-05 | $40.60 | $64.01 | 6,800 |
| 2024-06-04 | $40.41 | $63.71 | 12,800 |
| 2024-06-03 | $40.45 | $63.78 | 3,800 |
| 2024-05-31 | $41.16 | $64.90 | 9,500 |
| 2024-05-30 | $40.90 | $64.49 | 11,600 |
| 2024-05-29 | $40.55 | $63.94 | 11,200 |
| 2024-05-28 | $40.57 | $63.97 | 2,600 |
| 2024-05-24 | $41.44 | $65.34 | 3,900 |
| 2024-05-23 | $41.06 | $64.74 | 5,000 |
| 2024-05-22 | $40.34 | $63.60 | 3,800 |
| 2024-05-21 | $41.92 | $66.10 | 1,000 |
| 2024-05-20 | $42.80 | $67.48 | 2,600 |
| 2024-05-17 | $42.79 | $67.47 | 2,200 |
| 2024-05-16 | $42.48 | $66.98 | 37,600 |
| 2024-05-15 | $41.87 | $66.02 | 1,700 |
| 2024-05-14 | $41.08 | $64.77 | 3,300 |
| 2024-05-13 | $41.99 | $66.21 | 2,800 |
| 2024-05-10 | $41.38 | $65.24 | 1,400 |
| 2024-05-09 | $41.13 | $64.85 | 4,700 |
| 2024-05-08 | $40.79 | $64.31 | 3,400 |
| 2024-05-07 | $40.21 | $63.40 | 5,000 |
| 2024-05-06 | $40.59 | $64.00 | 2,500 |
| 2024-05-03 | $40.53 | $63.90 | 2,300 |
| 2024-05-02 | $41.88 | $66.03 | 2,900 |
| 2024-05-01 | $38.66 | $60.96 | 800 |
| 2024-04-30 | $38.66 | $60.96 | 20,700 |
| 2024-04-29 | $39.02 | $61.52 | 2,200 |
| 2024-04-26 | $39.46 | $62.22 | 3,200 |
| 2024-04-25 | $39.00 | $61.49 | 2,700 |
| 2024-04-24 | $39.44 | $62.19 | 3,700 |
| 2024-04-23 | $39.62 | $62.47 | 2,800 |
| 2024-04-22 | $39.47 | $62.23 | 3,500 |
| 2024-04-19 | $38.70 | $61.02 | 4,600 |
| 2024-04-18 | $38.30 | $60.39 | 2,600 |
| 2024-04-17 | $38.69 | $61.00 | 3,200 |
| 2024-04-16 | $38.36 | $60.48 | 20,900 |
| 2024-04-15 | $38.42 | $60.58 | 5,900 |
| 2024-04-12 | $37.95 | $59.84 | 1,000 |
| 2024-04-11 | $39.67 | $62.55 | 18,900 |
| 2024-04-10 | $39.28 | $61.93 | 4,000 |
| 2024-04-09 | $39.19 | $61.79 | 1,700 |
| 2024-04-08 | $39.74 | $62.66 | 1,000 |
| 2024-04-05 | $39.78 | $62.72 | 3,000 |
| 2024-04-04 | $39.92 | $62.94 | 2,600 |
| 2024-04-03 | $40.37 | $63.65 | 5,100 |
| 2024-04-02 | $39.65 | $62.52 | 15,400 |
| 2024-04-01 | $40.24 | $63.45 | 6,800 |
| 2024-03-28 | $40.46 | $63.79 | 1,800 |
| 2024-03-27 | $40.57 | $63.97 | 1,900 |
| 2024-03-26 | $41.32 | $65.15 | 2,000 |
| 2024-03-25 | $40.93 | $64.53 | 2,200 |
| 2024-03-22 | $40.64 | $64.08 | 2,100 |
| 2024-03-21 | $42.44 | $66.92 | 11,000 |
| 2024-03-20 | $42.12 | $66.41 | 7,400 |
| 2024-03-19 | $41.86 | $66.00 | 19,900 |
| 2024-03-18 | $41.75 | $65.83 | 2,200 |
| 2024-03-15 | $42.26 | $66.63 | 2,100 |
| 2024-03-14 | $43.24 | $67.15 | 1,100 |
| 2024-03-13 | $42.51 | $66.02 | 2,400 |
| 2024-03-12 | $42.59 | $66.14 | 2,700 |
| 2024-03-11 | $42.11 | $65.40 | 3,200 |
| 2024-03-08 | $42.49 | $65.99 | 5,400 |
| 2024-03-07 | $41.77 | $64.87 | 1,500 |
| 2024-03-06 | $40.72 | $63.24 | 3,800 |
| 2024-03-05 | $40.84 | $63.43 | 2,600 |
| 2024-03-04 | $41.65 | $64.68 | 1,500 |
| 2024-03-01 | $41.84 | $64.98 | 5,700 |
| 2024-02-29 | $40.43 | $62.79 | 7,200 |
| 2024-02-28 | $41.77 | $64.87 | 2,100 |
| 2024-02-27 | $41.89 | $65.06 | 4,300 |
| 2024-02-26 | $41.99 | $65.21 | 1,200 |
| 2024-02-23 | $41.78 | $64.89 | 1,600 |
| 2024-02-22 | $41.57 | $64.56 | 2,700 |
| 2024-02-21 | $41.19 | $63.97 | 1,900 |
| 2024-02-20 | $41.41 | $64.31 | 7,200 |
| 2024-02-16 | $40.94 | $63.58 | 1,900 |
| 2024-02-15 | $40.16 | $62.37 | 2,100 |
| 2024-02-14 | $39.79 | $61.80 | 2,400 |
| 2024-02-13 | $38.82 | $60.29 | 3,000 |
| 2024-02-12 | $39.54 | $61.41 | 2,600 |
| 2024-02-09 | $39.59 | $61.48 | 6,600 |
| 2024-02-08 | $38.96 | $60.51 | 10,300 |
| 2024-02-07 | $37.07 | $57.57 | 7,800 |
| 2024-02-06 | $37.41 | $58.10 | 4,300 |
| 2024-02-05 | $36.66 | $56.93 | 4,900 |
| 2024-02-02 | $36.76 | $57.09 | 4,100 |
| 2024-02-01 | $36.65 | $56.92 | 4,000 |
| 2024-01-31 | $37.18 | $57.74 | 1,800 |
| 2024-01-30 | $37.06 | $57.56 | 1,600 |
| 2024-01-29 | $36.75 | $57.07 | 1,300 |
| 2024-01-26 | $36.08 | $56.03 | 900 |
| 2024-01-25 | $36.60 | $56.84 | 4,800 |
| 2024-01-24 | $36.04 | $55.97 | 3,300 |
| 2024-01-23 | $35.42 | $55.01 | 3,900 |
| 2024-01-22 | $35.45 | $55.06 | 1,900 |
| 2024-01-19 | $35.18 | $54.64 | 2,100 |
| 2024-01-18 | $35.37 | $54.93 | 3,200 |
| 2024-01-17 | $35.99 | $55.89 | 4,200 |
| 2024-01-16 | $35.90 | $55.75 | 2,600 |
| 2024-01-12 | $35.95 | $55.83 | 1,300 |
| 2024-01-11 | $36.35 | $56.45 | 2,200 |
| 2024-01-10 | $36.70 | $57.00 | 2,800 |
| 2024-01-09 | $35.75 | $55.52 | 14,900 |
| 2024-01-08 | $36.06 | $56.00 | 5,300 |
| 2024-01-05 | $34.73 | $53.94 | 8,500 |
| 2024-01-04 | $33.96 | $52.74 | 12,400 |
| 2024-01-03 | $33.78 | $52.46 | 3,400 |
| 2024-01-02 | $34.17 | $53.07 | 2,300 |