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
- 2008-09-11 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 | $37.80 | $54.19 | 3,400 |
| 2024-12-30 | $38.11 | $54.63 | 700 |
| 2024-12-27 | $36.90 | $52.90 | 600 |
| 2024-12-26 | $36.42 | $52.21 | 2,500 |
| 2024-12-24 | $35.84 | $51.38 | 300 |
| 2024-12-23 | $35.52 | $50.92 | 700 |
| 2024-12-20 | $37.50 | $53.76 | 3,300 |
| 2024-12-19 | $37.21 | $53.34 | 700 |
| 2024-12-18 | $37.00 | $53.04 | 1,900 |
| 2024-12-17 | $37.00 | $53.04 | 1,600 |
| 2024-12-16 | $36.00 | $51.61 | 300 |
| 2024-12-13 | $36.50 | $52.32 | 3,100 |
| 2024-12-12 | $37.06 | $53.13 | 100 |
| 2024-12-11 | $37.40 | $53.61 | 12,600 |
| 2024-12-10 | $37.50 | $53.76 | 11,300 |
| 2024-12-09 | $36.85 | $52.82 | 1,300 |
| 2024-12-06 | $35.99 | $51.59 | 1,400 |
| 2024-12-05 | $36.23 | $51.94 | 400 |
| 2024-12-04 | $35.60 | $51.03 | 1,900 |
| 2024-12-03 | $35.91 | $51.48 | 700 |
| 2024-12-02 | $36.53 | $52.37 | 5,500 |
| 2024-11-29 | $35.60 | $51.03 | 700 |
| 2024-11-27 | $35.00 | $50.17 | 3,000 |
| 2024-11-26 | $35.20 | $50.46 | 55,700 |
| 2024-11-25 | $36.35 | $52.11 | 100 |
| 2024-11-22 | $35.69 | $51.16 | 700 |
| 2024-11-21 | $36.25 | $51.96 | 1,900 |
| 2024-11-20 | $36.97 | $53.00 | 3,700 |
| 2024-11-19 | $36.62 | $52.49 | 3,000 |
| 2024-11-18 | $37.37 | $53.57 | 0 |
| 2024-11-15 | $37.37 | $53.57 | 1,000 |
| 2024-11-14 | $37.01 | $53.05 | 100 |
| 2024-11-13 | $36.36 | $52.12 | 5,900 |
| 2024-11-12 | $38.50 | $55.19 | 1,400 |
| 2024-11-11 | $39.66 | $56.85 | 900 |
| 2024-11-08 | $39.20 | $56.19 | 500 |
| 2024-11-07 | $40.80 | $58.49 | 2,300 |
| 2024-11-06 | $40.77 | $58.44 | 1,100 |
| 2024-11-05 | $41.00 | $58.77 | 1,100 |
| 2024-11-04 | $42.50 | $60.92 | 100 |
| 2024-11-01 | $41.00 | $58.77 | 1,000 |
| 2024-10-31 | $42.95 | $61.57 | 500 |
| 2024-10-30 | $41.50 | $59.49 | 100 |
| 2024-10-29 | $41.65 | $59.71 | 1,800 |
| 2024-10-28 | $42.99 | $61.63 | 1,000 |
| 2024-10-25 | $44.01 | $63.09 | 200 |
| 2024-10-24 | $44.22 | $63.39 | 18,000 |
| 2024-10-23 | $43.15 | $61.86 | 400 |
| 2024-10-22 | $42.79 | $61.34 | 700 |
| 2024-10-21 | $42.43 | $60.82 | 200 |
| 2024-10-18 | $44.27 | $63.46 | 100 |
| 2024-10-17 | $41.80 | $59.92 | 700 |
| 2024-10-16 | $41.81 | $59.93 | 6,200 |
| 2024-10-15 | $43.12 | $61.81 | 400 |
| 2024-10-14 | $43.81 | $62.80 | 3,200 |
| 2024-10-11 | $43.11 | $61.80 | 1,500 |
| 2024-10-10 | $43.53 | $62.40 | 100 |
| 2024-10-09 | $43.65 | $62.57 | 1,100 |
| 2024-10-08 | $42.22 | $60.52 | 500 |
| 2024-10-07 | $43.09 | $61.77 | 600 |
| 2024-10-04 | $44.01 | $63.09 | 11,500 |
| 2024-10-03 | $43.90 | $62.93 | 100 |
| 2024-10-02 | $44.55 | $63.86 | 400 |
| 2024-10-01 | $44.59 | $63.92 | 100 |
| 2024-09-30 | $45.60 | $65.37 | 1,200 |
| 2024-09-27 | $46.00 | $65.94 | 4,000 |
| 2024-09-26 | $46.00 | $65.94 | 1,000 |
| 2024-09-25 | $44.17 | $63.32 | 100 |
| 2024-09-24 | $46.09 | $66.07 | 100 |
| 2024-09-23 | $45.25 | $64.87 | 400 |
| 2024-09-20 | $44.01 | $63.09 | 1,500 |
| 2024-09-19 | $45.32 | $64.97 | 600 |
| 2024-09-18 | $46.08 | $66.06 | 1,500 |
| 2024-09-17 | $44.00 | $63.07 | 200 |
| 2024-09-16 | $44.00 | $63.07 | 100 |
| 2024-09-13 | $43.80 | $62.79 | 1,200 |
| 2024-09-12 | $43.24 | $61.98 | 1,600 |
| 2024-09-11 | $43.00 | $61.64 | 900 |
| 2024-09-10 | $42.95 | $61.57 | 300 |
| 2024-09-09 | $44.56 | $63.88 | 2,100 |
| 2024-09-06 | $44.37 | $63.60 | 2,000 |
| 2024-09-05 | $44.37 | $63.60 | 1,700 |
| 2024-09-04 | $43.49 | $62.34 | 2,500 |
| 2024-09-03 | $43.08 | $61.76 | 500 |
| 2024-08-30 | $43.29 | $62.06 | 300 |
| 2024-08-29 | $43.30 | $62.07 | 100 |
| 2024-08-28 | $44.85 | $64.29 | 2,100 |
| 2024-08-27 | $45.79 | $65.64 | 800 |
| 2024-08-26 | $46.00 | $65.94 | 200 |
| 2024-08-23 | $43.36 | $62.16 | 100 |
| 2024-08-22 | $45.11 | $64.67 | 200 |
| 2024-08-21 | $43.41 | $62.23 | 200 |
| 2024-08-20 | $44.32 | $63.53 | 500 |
| 2024-08-19 | $44.59 | $63.92 | 500 |
| 2024-08-16 | $44.25 | $63.43 | 100 |
| 2024-08-15 | $43.53 | $62.40 | 700 |
| 2024-08-14 | $41.93 | $60.11 | 400 |
| 2024-08-13 | $41.74 | $59.83 | 200 |
| 2024-08-12 | $43.19 | $61.91 | 300 |
| 2024-08-09 | $42.12 | $60.38 | 200 |
| 2024-08-08 | $42.62 | $61.10 | 2,800 |
| 2024-08-07 | $42.51 | $60.94 | 2,400 |
| 2024-08-06 | $42.80 | $61.35 | 200 |
| 2024-08-05 | $42.72 | $61.24 | 3,400 |
| 2024-08-02 | $43.92 | $62.96 | 200 |
| 2024-08-01 | $43.57 | $62.46 | 700 |
| 2024-07-31 | $45.01 | $64.52 | 100 |
| 2024-07-30 | $45.20 | $64.79 | 900 |
| 2024-07-29 | $44.20 | $63.36 | 200 |
| 2024-07-26 | $44.89 | $64.35 | 100 |
| 2024-07-25 | $45.00 | $64.51 | 300 |
| 2024-07-24 | $43.80 | $62.79 | 1,300 |
| 2024-07-23 | $44.93 | $64.41 | 2,900 |
| 2024-07-22 | $46.06 | $66.03 | 100 |
| 2024-07-19 | $46.70 | $66.94 | 100 |
| 2024-07-18 | $46.90 | $67.23 | 600 |
| 2024-07-17 | $46.82 | $67.12 | 1,100 |
| 2024-07-16 | $47.61 | $68.25 | 100 |
| 2024-07-15 | $47.38 | $67.92 | 400 |
| 2024-07-12 | $47.20 | $67.66 | 2,800 |
| 2024-07-11 | $46.86 | $67.17 | 500 |
| 2024-07-10 | $47.36 | $67.89 | 400 |
| 2024-07-09 | $46.30 | $66.37 | 100 |
| 2024-07-08 | $47.42 | $67.98 | 1,100 |
| 2024-07-05 | $44.90 | $64.36 | 300 |
| 2024-07-03 | $44.93 | $64.41 | 100 |
| 2024-07-02 | $45.78 | $65.63 | 2,700 |
| 2024-07-01 | $45.72 | $65.54 | 100 |
| 2024-06-28 | $46.20 | $66.23 | 400 |
| 2024-06-27 | $45.00 | $64.51 | 300 |
| 2024-06-26 | $45.26 | $64.88 | 100 |
| 2024-06-25 | $45.85 | $65.73 | 1,700 |
| 2024-06-24 | $46.35 | $66.44 | 100 |
| 2024-06-21 | $46.23 | $66.27 | 1,100 |
| 2024-06-20 | $46.29 | $66.36 | 1,400 |
| 2024-06-18 | $47.71 | $68.39 | 700 |
| 2024-06-17 | $45.56 | $65.31 | 45,400 |
| 2024-06-14 | $45.91 | $65.81 | 900 |
| 2024-06-13 | $48.34 | $69.30 | 5,500 |
| 2024-06-12 | $54.30 | $77.84 | 300 |
| 2024-06-11 | $53.32 | $72.49 | 800 |
| 2024-06-10 | $54.80 | $74.50 | 700 |
| 2024-06-07 | $52.50 | $71.38 | 66,300 |
| 2024-06-06 | $54.20 | $73.69 | 100 |
| 2024-06-05 | $54.08 | $73.52 | 500 |
| 2024-06-04 | $54.53 | $74.14 | 600 |
| 2024-06-03 | $53.66 | $72.95 | 100 |
| 2024-05-31 | $54.57 | $74.19 | 500 |
| 2024-05-30 | $55.52 | $75.48 | 100 |
| 2024-05-29 | $54.31 | $73.84 | 100 |
| 2024-05-28 | $55.32 | $75.21 | 1,500 |
| 2024-05-24 | $52.40 | $71.24 | 4,200 |
| 2024-05-23 | $51.34 | $69.80 | 100 |
| 2024-05-22 | $52.38 | $71.21 | 6,500 |
| 2024-05-21 | $53.54 | $72.79 | 1,800 |
| 2024-05-20 | $53.04 | $72.11 | 700 |
| 2024-05-17 | $54.31 | $73.84 | 100 |
| 2024-05-16 | $54.26 | $73.77 | 8,800 |
| 2024-05-15 | $54.50 | $74.10 | 300 |
| 2024-05-14 | $54.05 | $73.48 | 100 |
| 2024-05-13 | $53.90 | $73.28 | 300 |
| 2024-05-10 | $53.55 | $72.80 | 400 |
| 2024-05-09 | $53.52 | $72.76 | 200 |
| 2024-05-08 | $52.59 | $71.50 | 400 |
| 2024-05-07 | $53.50 | $72.74 | 200 |
| 2024-05-06 | $52.73 | $71.69 | 300 |
| 2024-05-03 | $52.80 | $71.78 | 100 |
| 2024-05-02 | $51.00 | $69.34 | 500 |
| 2024-05-01 | $51.50 | $70.02 | 100 |
| 2024-04-30 | $50.85 | $69.13 | 6,800 |
| 2024-04-29 | $52.44 | $71.29 | 400 |
| 2024-04-26 | $54.23 | $73.73 | 100 |
| 2024-04-25 | $53.42 | $72.63 | 100 |
| 2024-04-24 | $53.33 | $72.50 | 2,000 |
| 2024-04-23 | $53.21 | $72.34 | 100 |
| 2024-04-22 | $52.06 | $70.78 | 1,900 |
| 2024-04-19 | $51.30 | $69.74 | 400 |
| 2024-04-18 | $53.03 | $72.10 | 1,000 |
| 2024-04-17 | $52.33 | $71.14 | 300 |
| 2024-04-16 | $52.21 | $70.98 | 300 |
| 2024-04-15 | $53.97 | $73.37 | 100 |
| 2024-04-12 | $54.00 | $73.42 | 1,000 |
| 2024-04-11 | $54.77 | $74.46 | 400 |
| 2024-04-10 | $55.23 | $75.09 | 900 |
| 2024-04-09 | $56.08 | $76.24 | 600 |
| 2024-04-08 | $55.01 | $74.79 | 1,100 |
| 2024-04-05 | $54.20 | $73.69 | 100 |
| 2024-04-04 | $54.77 | $74.46 | 1,400 |
| 2024-04-03 | $53.85 | $73.21 | 300 |
| 2024-04-02 | $52.40 | $71.24 | 100 |
| 2024-04-01 | $53.04 | $72.11 | 100 |
| 2024-03-28 | $53.42 | $72.63 | 500 |
| 2024-03-27 | $53.48 | $72.71 | 6,400 |
| 2024-03-26 | $53.25 | $72.40 | 500 |
| 2024-03-25 | $52.64 | $71.57 | 600 |
| 2024-03-22 | $52.36 | $71.19 | 3,000 |
| 2024-03-21 | $52.80 | $71.78 | 100 |
| 2024-03-20 | $51.63 | $70.19 | 300 |
| 2024-03-19 | $52.79 | $71.77 | 300 |
| 2024-03-18 | $51.51 | $70.03 | 500 |
| 2024-03-15 | $51.63 | $70.19 | 400 |
| 2024-03-14 | $51.50 | $70.02 | 2,600 |
| 2024-03-13 | $52.24 | $71.02 | 500 |
| 2024-03-12 | $53.71 | $73.02 | 1,100 |
| 2024-03-11 | $51.27 | $69.70 | 100 |
| 2024-03-08 | $50.99 | $69.32 | 600 |
| 2024-03-07 | $51.40 | $69.88 | 300 |
| 2024-03-06 | $51.99 | $70.68 | 400 |
| 2024-03-05 | $52.45 | $71.31 | 100 |
| 2024-03-04 | $52.43 | $71.28 | 200 |
| 2024-03-01 | $53.17 | $72.29 | 300 |
| 2024-02-29 | $53.00 | $72.06 | 100 |
| 2024-02-28 | $53.24 | $72.38 | 100 |
| 2024-02-27 | $53.45 | $72.67 | 300 |
| 2024-02-26 | $53.73 | $73.05 | 100 |
| 2024-02-23 | $53.29 | $72.45 | 400 |
| 2024-02-22 | $51.70 | $70.29 | 1,500 |
| 2024-02-21 | $49.20 | $66.89 | 500 |
| 2024-02-20 | $48.85 | $66.41 | 3,000 |
| 2024-02-16 | $50.50 | $68.66 | 700 |
| 2024-02-15 | $50.19 | $68.24 | 500 |
| 2024-02-14 | $49.00 | $66.62 | 1,300 |
| 2024-02-13 | $50.00 | $67.98 | 200 |
| 2024-02-12 | $50.01 | $67.99 | 300 |
| 2024-02-09 | $49.67 | $67.53 | 300 |
| 2024-02-08 | $49.50 | $67.30 | 100 |
| 2024-02-07 | $49.53 | $67.34 | 200 |
| 2024-02-06 | $49.13 | $66.79 | 100 |
| 2024-02-05 | $48.86 | $66.43 | 200 |
| 2024-02-02 | $49.84 | $67.76 | 500 |
| 2024-02-01 | $50.41 | $68.53 | 1,900 |
| 2024-01-31 | $49.06 | $66.70 | 0 |
| 2024-01-30 | $49.06 | $66.70 | 100 |
| 2024-01-29 | $49.88 | $67.81 | 1,000 |
| 2024-01-26 | $49.25 | $66.96 | 100 |
| 2024-01-25 | $48.76 | $66.29 | 2,900 |
| 2024-01-24 | $50.42 | $68.55 | 300 |
| 2024-01-23 | $49.04 | $66.67 | 100 |
| 2024-01-22 | $47.43 | $64.48 | 600 |
| 2024-01-19 | $47.19 | $64.16 | 400 |
| 2024-01-18 | $47.35 | $64.37 | 100 |
| 2024-01-17 | $47.90 | $65.12 | 400 |
| 2024-01-16 | $48.91 | $66.50 | 300 |
| 2024-01-12 | $49.56 | $67.38 | 900 |
| 2024-01-11 | $50.51 | $68.67 | 100 |
| 2024-01-10 | $50.57 | $68.75 | 300 |
| 2024-01-09 | $50.39 | $68.51 | 3,700 |
| 2024-01-08 | $51.03 | $69.38 | 100 |
| 2024-01-05 | $50.50 | $68.66 | 400 |
| 2024-01-04 | $50.50 | $68.66 | 200 |
| 2024-01-03 | $50.36 | $68.47 | 200 |
| 2024-01-02 | $51.43 | $69.92 | 500 |