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
- 2006-06-02 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 | $41.00 | $41.00 | 54 |
| 2024-12-30 | $40.00 | $40.00 | 98 |
| 2024-12-27 | $41.00 | $41.00 | 0 |
| 2024-12-26 | $41.00 | $41.00 | 0 |
| 2024-12-24 | $41.00 | $41.00 | 0 |
| 2024-12-23 | $41.00 | $41.00 | 0 |
| 2024-12-20 | $41.00 | $41.00 | 4 |
| 2024-12-19 | $40.00 | $40.00 | 767 |
| 2024-12-18 | $39.00 | $39.00 | 725 |
| 2024-12-17 | $43.00 | $43.00 | 0 |
| 2024-12-16 | $43.00 | $43.00 | 55 |
| 2024-12-13 | $44.00 | $44.00 | 170 |
| 2024-12-12 | $43.00 | $43.00 | 70 |
| 2024-12-11 | $44.00 | $44.00 | 50 |
| 2024-12-10 | $43.00 | $43.00 | 9 |
| 2024-12-09 | $43.00 | $43.00 | 118 |
| 2024-12-06 | $43.00 | $43.00 | 60 |
| 2024-12-05 | $43.00 | $43.00 | 80 |
| 2024-12-04 | $44.00 | $44.00 | 204 |
| 2024-12-03 | $43.00 | $43.00 | 0 |
| 2024-12-02 | $43.00 | $43.00 | 171 |
| 2024-11-29 | $43.00 | $43.00 | 20 |
| 2024-11-27 | $45.00 | $45.00 | 56 |
| 2024-11-26 | $44.00 | $44.00 | 5 |
| 2024-11-25 | $43.00 | $43.00 | 780 |
| 2024-11-22 | $46.00 | $46.00 | 122 |
| 2024-11-21 | $40.00 | $40.00 | 1,195 |
| 2024-11-20 | $42.00 | $42.00 | 969 |
| 2024-11-19 | $44.00 | $44.00 | 24 |
| 2024-11-18 | $44.00 | $44.00 | 121 |
| 2024-11-15 | $41.00 | $41.00 | 335 |
| 2024-11-14 | $41.00 | $41.00 | 293 |
| 2024-11-13 | $43.00 | $43.00 | 113 |
| 2024-11-12 | $45.00 | $45.00 | 45 |
| 2024-11-11 | $46.00 | $46.00 | 63 |
| 2024-11-08 | $45.00 | $45.00 | 88 |
| 2024-11-07 | $46.00 | $46.00 | 30 |
| 2024-11-06 | $46.00 | $46.00 | 156 |
| 2024-11-05 | $42.00 | $42.00 | 100 |
| 2024-11-04 | $46.00 | $46.00 | 27 |
| 2024-11-01 | $46.00 | $46.00 | 62 |
| 2024-10-31 | $45.00 | $45.00 | 65 |
| 2024-10-30 | $42.00 | $42.00 | 88 |
| 2024-10-29 | $45.00 | $45.00 | 23 |
| 2024-10-28 | $42.00 | $42.00 | 9 |
| 2024-10-25 | $42.00 | $42.00 | 0 |
| 2024-10-24 | $42.00 | $42.00 | 375 |
| 2024-10-23 | $44.00 | $44.00 | 35 |
| 2024-10-22 | $43.00 | $43.00 | 0 |
| 2024-10-21 | $43.00 | $43.00 | 88 |
| 2024-10-18 | $45.00 | $45.00 | 0 |
| 2024-10-17 | $45.00 | $45.00 | 35 |
| 2024-10-16 | $42.00 | $42.00 | 31 |
| 2024-10-15 | $46.00 | $46.00 | 441 |
| 2024-10-14 | $42.00 | $42.00 | 102 |
| 2024-10-11 | $41.00 | $41.00 | 0 |
| 2024-10-10 | $41.00 | $41.00 | 68 |
| 2024-10-09 | $42.00 | $42.00 | 78 |
| 2024-10-08 | $41.00 | $41.00 | 7 |
| 2024-10-07 | $43.00 | $43.00 | 802 |
| 2024-10-04 | $43.00 | $43.00 | 45 |
| 2024-10-03 | $44.00 | $44.00 | 20 |
| 2024-10-02 | $44.00 | $44.00 | 46 |
| 2024-10-01 | $43.00 | $43.00 | 180 |
| 2024-09-30 | $42.00 | $42.00 | 32 |
| 2024-09-27 | $42.00 | $42.00 | 621 |
| 2024-09-26 | $42.00 | $42.00 | 26 |
| 2024-09-25 | $41.00 | $41.00 | 40 |
| 2024-09-24 | $41.00 | $41.00 | 0 |
| 2024-09-23 | $41.00 | $41.00 | 316 |
| 2024-09-20 | $42.00 | $42.00 | 26 |
| 2024-09-19 | $42.00 | $42.00 | 443 |
| 2024-09-18 | $43.00 | $43.00 | 0 |
| 2024-09-17 | $43.00 | $43.00 | 0 |
| 2024-09-16 | $43.00 | $43.00 | 50 |
| 2024-09-13 | $42.00 | $42.00 | 3 |
| 2024-09-12 | $43.00 | $43.00 | 29 |
| 2024-09-11 | $42.00 | $42.00 | 33 |
| 2024-09-10 | $42.00 | $42.00 | 3 |
| 2024-09-09 | $42.00 | $42.00 | 181 |
| 2024-09-06 | $40.00 | $40.00 | 104 |
| 2024-09-05 | $39.00 | $39.00 | 0 |
| 2024-09-04 | $39.00 | $39.00 | 101 |
| 2024-09-03 | $39.00 | $39.00 | 237 |
| 2024-08-30 | $39.00 | $39.00 | 300 |
| 2024-08-29 | $39.00 | $39.00 | 39 |
| 2024-08-28 | $40.00 | $40.00 | 0 |
| 2024-08-27 | $40.00 | $40.00 | 10 |
| 2024-08-26 | $39.00 | $39.00 | 75 |
| 2024-08-23 | $38.00 | $38.00 | 381 |
| 2024-08-22 | $40.00 | $40.00 | 25 |
| 2024-08-21 | $39.00 | $39.00 | 107 |
| 2024-08-20 | $40.00 | $40.00 | 100 |
| 2024-08-19 | $40.00 | $40.00 | 87 |
| 2024-08-16 | $40.00 | $40.00 | 4 |
| 2024-08-15 | $39.00 | $39.00 | 95 |
| 2024-08-14 | $39.00 | $39.00 | 50 |
| 2024-08-13 | $38.00 | $38.00 | 418 |
| 2024-08-12 | $40.00 | $40.00 | 178 |
| 2024-08-09 | $39.00 | $39.00 | 153 |
| 2024-08-08 | $40.00 | $40.00 | 271 |
| 2024-08-07 | $39.00 | $39.00 | 2,272 |
| 2024-08-06 | $40.00 | $40.00 | 118 |
| 2024-08-05 | $40.00 | $40.00 | 137 |
| 2024-08-02 | $39.00 | $39.00 | 926 |
| 2024-08-01 | $40.00 | $40.00 | 534 |
| 2024-07-31 | $41.00 | $41.00 | 198 |
| 2024-07-30 | $43.00 | $43.00 | 703 |
| 2024-07-29 | $43.00 | $43.00 | 124 |
| 2024-07-26 | $42.00 | $42.00 | 103 |
| 2024-07-25 | $42.00 | $42.00 | 29 |
| 2024-07-24 | $42.00 | $42.00 | 141 |
| 2024-07-23 | $40.00 | $40.00 | 484 |
| 2024-07-22 | $42.00 | $42.00 | 491 |
| 2024-07-19 | $42.00 | $42.00 | 335 |
| 2024-07-18 | $43.00 | $43.00 | 35 |
| 2024-07-17 | $43.00 | $43.00 | 108 |
| 2024-07-16 | $43.00 | $43.00 | 234 |
| 2024-07-15 | $43.00 | $43.00 | 475 |
| 2024-07-12 | $43.00 | $43.00 | 266 |
| 2024-07-11 | $43.00 | $43.00 | 184 |
| 2024-07-10 | $43.00 | $43.00 | 37 |
| 2024-07-09 | $43.00 | $43.00 | 185 |
| 2024-07-08 | $43.00 | $43.00 | 566 |
| 2024-07-05 | $43.00 | $43.00 | 221 |
| 2024-07-03 | $43.00 | $43.00 | 132 |
| 2024-07-02 | $43.00 | $43.00 | 60 |
| 2024-07-01 | $43.00 | $43.00 | 126 |
| 2024-06-28 | $44.00 | $44.00 | 469 |
| 2024-06-27 | $42.00 | $42.00 | 190 |
| 2024-06-26 | $43.00 | $43.00 | 255 |
| 2024-06-25 | $42.00 | $42.00 | 0 |
| 2024-06-24 | $42.00 | $42.00 | 309 |
| 2024-06-21 | $42.00 | $42.00 | 459 |
| 2024-06-20 | $43.00 | $43.00 | 309 |
| 2024-06-18 | $43.00 | $43.00 | 740 |
| 2024-06-17 | $42.00 | $42.00 | 1,895 |
| 2024-06-14 | $42.00 | $42.00 | 1,327 |
| 2024-06-13 | $44.00 | $44.00 | 1,714 |
| 2024-06-12 | $44.00 | $44.00 | 6,035 |
| 2024-06-11 | $40.00 | $40.00 | 352 |
| 2024-06-10 | $42.00 | $42.00 | 14 |
| 2024-06-07 | $41.00 | $41.00 | 15 |
| 2024-06-06 | $39.00 | $39.00 | 1,982 |
| 2024-06-05 | $41.00 | $41.00 | 872 |
| 2024-06-04 | $43.00 | $43.00 | 112 |
| 2024-06-03 | $43.00 | $43.00 | 645 |
| 2024-05-31 | $43.00 | $43.00 | 662 |
| 2024-05-30 | $43.00 | $43.00 | 797 |
| 2024-05-29 | $43.00 | $43.00 | 1,004 |
| 2024-05-28 | $43.00 | $43.00 | 688 |
| 2024-05-24 | $42.00 | $42.00 | 640 |
| 2024-05-23 | $45.00 | $45.00 | 553 |
| 2024-05-22 | $42.00 | $42.00 | 176 |
| 2024-05-21 | $44.00 | $44.00 | 3,104 |
| 2024-05-20 | $44.00 | $44.00 | 645 |
| 2024-05-17 | $44.00 | $44.00 | 164 |
| 2024-05-16 | $42.00 | $42.00 | 1,288 |
| 2024-05-15 | $43.00 | $43.00 | 160 |
| 2024-05-14 | $42.00 | $42.00 | 1,049 |
| 2024-05-13 | $44.00 | $44.00 | 2,131 |
| 2024-05-10 | $42.00 | $42.00 | 1,286 |
| 2024-05-09 | $40.00 | $40.00 | 261 |
| 2024-05-08 | $38.00 | $38.00 | 676 |
| 2024-05-07 | $38.00 | $38.00 | 50 |
| 2024-05-06 | $38.00 | $38.00 | 21 |
| 2024-05-03 | $38.00 | $38.00 | 75 |
| 2024-05-02 | $39.00 | $39.00 | 29 |
| 2024-05-01 | $38.00 | $38.00 | 6 |
| 2024-04-30 | $41.00 | $41.00 | 54 |
| 2024-04-29 | $41.00 | $41.00 | 0 |
| 2024-04-26 | $41.00 | $41.00 | 20 |
| 2024-04-25 | $38.00 | $38.00 | 12 |
| 2024-04-24 | $40.00 | $40.00 | 7 |
| 2024-04-23 | $39.00 | $39.00 | 0 |
| 2024-04-22 | $39.00 | $39.00 | 21 |
| 2024-04-19 | $39.00 | $39.00 | 51 |
| 2024-04-18 | $42.00 | $42.00 | 50 |
| 2024-04-17 | $39.00 | $39.00 | 125 |
| 2024-04-16 | $39.00 | $39.00 | 452 |
| 2024-04-15 | $39.00 | $39.00 | 101 |
| 2024-04-12 | $39.00 | $39.00 | 25 |
| 2024-04-11 | $39.00 | $39.00 | 245 |
| 2024-04-10 | $40.00 | $40.00 | 216 |
| 2024-04-09 | $44.00 | $44.00 | 47 |
| 2024-04-08 | $42.00 | $42.00 | 47 |
| 2024-04-05 | $40.00 | $40.00 | 12 |
| 2024-04-04 | $41.00 | $41.00 | 0 |
| 2024-04-03 | $41.00 | $41.00 | 0 |
| 2024-04-02 | $41.00 | $41.00 | 240 |
| 2024-04-01 | $43.00 | $43.00 | 339 |
| 2024-03-28 | $44.00 | $44.00 | 66 |
| 2024-03-27 | $44.00 | $44.00 | 1 |
| 2024-03-26 | $41.00 | $41.00 | 13 |
| 2024-03-25 | $44.00 | $44.00 | 1 |
| 2024-03-22 | $43.00 | $43.00 | 98 |
| 2024-03-21 | $41.00 | $41.00 | 58 |
| 2024-03-20 | $39.00 | $39.00 | 11 |
| 2024-03-19 | $39.00 | $39.00 | 113 |
| 2024-03-18 | $39.00 | $39.00 | 85 |
| 2024-03-15 | $45.00 | $45.00 | 48 |
| 2024-03-14 | $46.00 | $46.00 | 506 |
| 2024-03-13 | $43.00 | $43.00 | 2,107 |
| 2024-03-12 | $47.00 | $47.00 | 114 |
| 2024-03-11 | $49.00 | $49.00 | 5 |
| 2024-03-08 | $50.00 | $50.00 | 120 |
| 2024-03-07 | $51.00 | $51.00 | 0 |
| 2024-03-06 | $51.00 | $51.00 | 10 |
| 2024-03-05 | $53.00 | $53.00 | 2 |
| 2024-03-04 | $43.00 | $43.00 | 6 |
| 2024-03-01 | $45.00 | $45.00 | 1,708 |
| 2024-02-29 | $55.00 | $55.00 | 173 |
| 2024-02-28 | $55.00 | $55.00 | 10 |
| 2024-02-27 | $56.00 | $56.00 | 27 |
| 2024-02-26 | $49.00 | $49.00 | 1,230 |
| 2024-02-23 | $55.00 | $55.00 | 17 |
| 2024-02-22 | $55.00 | $55.00 | 113 |
| 2024-02-21 | $60.00 | $60.00 | 469 |
| 2024-02-20 | $50.00 | $50.00 | 105 |
| 2024-02-16 | $45.00 | $45.00 | 5 |
| 2024-02-15 | $45.00 | $45.00 | 7 |
| 2024-02-14 | $52.00 | $52.00 | 134 |
| 2024-02-13 | $50.00 | $50.00 | 130 |
| 2024-02-12 | $45.00 | $45.00 | 33 |
| 2024-02-09 | $50.00 | $50.00 | 11 |
| 2024-02-08 | $50.00 | $50.00 | 97 |
| 2024-02-07 | $45.00 | $45.00 | 102 |
| 2024-02-06 | $45.00 | $45.00 | 38 |
| 2024-02-05 | $49.00 | $49.00 | 810 |
| 2024-02-02 | $50.00 | $50.00 | 2,047 |
| 2024-02-01 | $44.00 | $44.00 | 265 |
| 2024-01-31 | $44.00 | $44.00 | 20 |
| 2024-01-30 | $43.00 | $43.00 | 17 |
| 2024-01-29 | $43.00 | $43.00 | 673 |
| 2024-01-26 | $41.00 | $41.00 | 0 |
| 2024-01-25 | $41.00 | $41.00 | 27 |
| 2024-01-24 | $41.00 | $41.00 | 2 |
| 2024-01-23 | $42.00 | $42.00 | 15 |
| 2024-01-22 | $41.00 | $41.00 | 108 |
| 2024-01-19 | $38.00 | $38.00 | 505 |
| 2024-01-18 | $41.00 | $41.00 | 0 |
| 2024-01-17 | $41.00 | $41.00 | 37 |
| 2024-01-16 | $40.00 | $40.00 | 205 |
| 2024-01-12 | $41.00 | $41.00 | 0 |
| 2024-01-11 | $41.00 | $41.00 | 193 |
| 2024-01-10 | $42.00 | $42.00 | 657 |
| 2024-01-09 | $41.00 | $41.00 | 94 |
| 2024-01-08 | $42.00 | $42.00 | 773 |
| 2024-01-05 | $38.00 | $38.00 | 1,018 |
| 2024-01-04 | $38.00 | $38.00 | 588 |
| 2024-01-03 | $40.00 | $40.00 | 1,042 |
| 2024-01-02 | $36.00 | $36.00 | 67 |