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
- 2009-04-21 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 | $65.63 | $80.89 | 900 |
| 2024-12-30 | $65.19 | $80.35 | 500 |
| 2024-12-27 | $66.47 | $81.93 | 0 |
| 2024-12-26 | $66.47 | $81.93 | 1,000 |
| 2024-12-24 | $62.47 | $77.00 | 0 |
| 2024-12-23 | $62.47 | $77.00 | 1,800 |
| 2024-12-20 | $61.97 | $76.38 | 2,500 |
| 2024-12-19 | $61.70 | $76.05 | 600 |
| 2024-12-18 | $65.33 | $80.52 | 300 |
| 2024-12-17 | $63.88 | $78.74 | 0 |
| 2024-12-16 | $63.88 | $78.74 | 500 |
| 2024-12-13 | $67.15 | $82.77 | 800 |
| 2024-12-12 | $67.65 | $83.38 | 0 |
| 2024-12-11 | $67.65 | $83.38 | 800 |
| 2024-12-10 | $64.53 | $79.54 | 600 |
| 2024-12-09 | $68.13 | $83.97 | 300 |
| 2024-12-06 | $65.70 | $80.98 | 400 |
| 2024-12-05 | $66.07 | $81.43 | 1,100 |
| 2024-12-04 | $68.87 | $84.89 | 0 |
| 2024-12-03 | $68.87 | $84.89 | 500 |
| 2024-12-02 | $63.73 | $78.55 | 400 |
| 2024-11-29 | $67.53 | $83.23 | 300 |
| 2024-11-27 | $67.69 | $83.43 | 2,800 |
| 2024-11-26 | $64.77 | $79.83 | 500 |
| 2024-11-25 | $64.27 | $79.22 | 300 |
| 2024-11-22 | $62.93 | $77.56 | 1,000 |
| 2024-11-21 | $62.25 | $76.73 | 1,000 |
| 2024-11-20 | $65.85 | $81.16 | 2,100 |
| 2024-11-19 | $61.49 | $75.79 | 400 |
| 2024-11-18 | $65.00 | $80.12 | 0 |
| 2024-11-15 | $65.00 | $80.12 | 0 |
| 2024-11-14 | $65.00 | $80.12 | 1,400 |
| 2024-11-13 | $65.24 | $80.41 | 600 |
| 2024-11-12 | $64.63 | $79.66 | 0 |
| 2024-11-11 | $64.63 | $79.66 | 0 |
| 2024-11-08 | $64.63 | $79.66 | 700 |
| 2024-11-07 | $65.09 | $80.23 | 300 |
| 2024-11-06 | $67.94 | $83.74 | 4,400 |
| 2024-11-05 | $69.55 | $85.72 | 0 |
| 2024-11-04 | $69.55 | $85.72 | 0 |
| 2024-11-01 | $69.55 | $85.72 | 0 |
| 2024-10-31 | $69.55 | $85.72 | 1,300 |
| 2024-10-30 | $69.85 | $86.09 | 1,900 |
| 2024-10-29 | $74.25 | $91.52 | 300 |
| 2024-10-28 | $74.00 | $91.21 | 0 |
| 2024-10-25 | $74.00 | $91.21 | 400 |
| 2024-10-24 | $71.79 | $88.49 | 0 |
| 2024-10-23 | $71.79 | $88.49 | 0 |
| 2024-10-22 | $71.79 | $88.49 | 0 |
| 2024-10-21 | $71.79 | $88.49 | 200 |
| 2024-10-18 | $75.75 | $93.37 | 400 |
| 2024-10-17 | $74.87 | $92.28 | 2,500 |
| 2024-10-16 | $73.79 | $90.95 | 2,700 |
| 2024-10-15 | $71.89 | $88.61 | 200 |
| 2024-10-14 | $73.63 | $90.75 | 0 |
| 2024-10-11 | $73.63 | $90.75 | 300 |
| 2024-10-10 | $70.76 | $87.22 | 800 |
| 2024-10-09 | $69.71 | $85.92 | 0 |
| 2024-10-08 | $69.71 | $85.92 | 2,500 |
| 2024-10-07 | $71.50 | $88.13 | 1,600 |
| 2024-10-04 | $73.57 | $90.68 | 23,200 |
| 2024-10-03 | $73.57 | $90.68 | 0 |
| 2024-10-02 | $73.57 | $90.68 | 2,100 |
| 2024-10-01 | $71.18 | $87.73 | 2,500 |
| 2024-09-30 | $71.37 | $87.97 | 0 |
| 2024-09-27 | $71.37 | $87.97 | 200 |
| 2024-09-26 | $76.50 | $94.29 | 300 |
| 2024-09-25 | $75.05 | $92.50 | 400 |
| 2024-09-24 | $70.10 | $86.40 | 200 |
| 2024-09-23 | $71.42 | $88.03 | 800 |
| 2024-09-20 | $70.51 | $86.91 | 1,000 |
| 2024-09-19 | $68.13 | $83.97 | 0 |
| 2024-09-18 | $68.13 | $83.97 | 100 |
| 2024-09-17 | $68.02 | $83.84 | 2,100 |
| 2024-09-16 | $70.21 | $86.54 | 400 |
| 2024-09-13 | $70.21 | $86.54 | 900 |
| 2024-09-12 | $68.59 | $84.54 | 300 |
| 2024-09-11 | $68.59 | $84.54 | 0 |
| 2024-09-10 | $68.59 | $84.54 | 400 |
| 2024-09-09 | $68.59 | $84.54 | 500 |
| 2024-09-06 | $65.40 | $80.61 | 600 |
| 2024-09-05 | $68.50 | $84.43 | 300 |
| 2024-09-04 | $70.64 | $87.07 | 300 |
| 2024-09-03 | $70.64 | $87.07 | 1,500 |
| 2024-08-30 | $67.33 | $82.99 | 1,700 |
| 2024-08-29 | $67.33 | $82.99 | 300 |
| 2024-08-28 | $67.33 | $82.99 | 1,300 |
| 2024-08-27 | $70.00 | $86.28 | 1,600 |
| 2024-08-26 | $69.15 | $85.23 | 200 |
| 2024-08-23 | $68.70 | $84.68 | 600 |
| 2024-08-22 | $66.94 | $82.51 | 300 |
| 2024-08-21 | $65.99 | $81.34 | 200 |
| 2024-08-20 | $65.99 | $81.34 | 0 |
| 2024-08-19 | $65.99 | $81.34 | 200 |
| 2024-08-16 | $67.20 | $82.83 | 700 |
| 2024-08-15 | $69.77 | $86.00 | 500 |
| 2024-08-14 | $66.76 | $82.29 | 400 |
| 2024-08-13 | $65.40 | $80.61 | 4,400 |
| 2024-08-12 | $64.04 | $78.93 | 400 |
| 2024-08-09 | $63.58 | $78.37 | 300 |
| 2024-08-08 | $66.47 | $81.93 | 0 |
| 2024-08-07 | $66.47 | $81.93 | 300 |
| 2024-08-06 | $63.95 | $78.82 | 800 |
| 2024-08-05 | $61.19 | $75.42 | 900 |
| 2024-08-02 | $60.33 | $74.36 | 500 |
| 2024-08-01 | $63.65 | $78.45 | 1,300 |
| 2024-07-31 | $70.00 | $86.28 | 500 |
| 2024-07-30 | $70.00 | $86.28 | 0 |
| 2024-07-29 | $70.00 | $86.28 | 500 |
| 2024-07-26 | $66.68 | $82.19 | 0 |
| 2024-07-25 | $66.68 | $82.19 | 700 |
| 2024-07-24 | $66.81 | $82.35 | 0 |
| 2024-07-23 | $66.81 | $82.35 | 200 |
| 2024-07-22 | $66.06 | $81.42 | 400 |
| 2024-07-19 | $66.06 | $81.42 | 0 |
| 2024-07-18 | $66.06 | $81.42 | 1,400 |
| 2024-07-17 | $69.00 | $85.05 | 0 |
| 2024-07-16 | $69.00 | $85.05 | 600 |
| 2024-07-15 | $68.50 | $84.43 | 0 |
| 2024-07-12 | $68.50 | $84.43 | 1,000 |
| 2024-07-11 | $64.97 | $80.08 | 300 |
| 2024-07-10 | $64.97 | $80.08 | 400 |
| 2024-07-09 | $64.97 | $80.08 | 500 |
| 2024-07-08 | $63.56 | $78.34 | 1,200 |
| 2024-07-05 | $64.00 | $78.88 | 400 |
| 2024-07-03 | $64.47 | $79.46 | 300 |
| 2024-07-02 | $62.31 | $76.80 | 600 |
| 2024-07-01 | $62.31 | $76.80 | 800 |
| 2024-06-28 | $60.05 | $74.01 | 800 |
| 2024-06-27 | $64.25 | $79.19 | 1,000 |
| 2024-06-26 | $65.41 | $80.62 | 0 |
| 2024-06-25 | $65.41 | $80.62 | 900 |
| 2024-06-24 | $65.41 | $80.62 | 400 |
| 2024-06-21 | $61.75 | $76.11 | 500 |
| 2024-06-20 | $57.79 | $71.23 | 1,100 |
| 2024-06-18 | $57.79 | $71.23 | 300 |
| 2024-06-17 | $57.79 | $71.23 | 400 |
| 2024-06-14 | $57.79 | $71.23 | 300 |
| 2024-06-13 | $62.25 | $76.73 | 500 |
| 2024-06-12 | $65.09 | $80.23 | 900 |
| 2024-06-11 | $59.55 | $73.40 | 600 |
| 2024-06-10 | $62.33 | $76.83 | 0 |
| 2024-06-07 | $62.33 | $76.83 | 7,800 |
| 2024-06-06 | $62.33 | $76.83 | 500 |
| 2024-06-05 | $65.79 | $81.09 | 1,100 |
| 2024-06-04 | $66.00 | $81.35 | 600 |
| 2024-06-03 | $67.57 | $83.28 | 900 |
| 2024-05-31 | $64.00 | $78.88 | 0 |
| 2024-05-30 | $64.00 | $78.88 | 400 |
| 2024-05-29 | $67.09 | $82.69 | 100 |
| 2024-05-28 | $67.09 | $82.69 | 400 |
| 2024-05-24 | $66.69 | $82.20 | 200 |
| 2024-05-23 | $63.94 | $78.81 | 500 |
| 2024-05-22 | $62.00 | $76.42 | 400 |
| 2024-05-21 | $62.00 | $76.42 | 200 |
| 2024-05-20 | $64.53 | $79.54 | 200 |
| 2024-05-17 | $62.61 | $77.17 | 500 |
| 2024-05-16 | $62.31 | $76.80 | 200 |
| 2024-05-15 | $60.44 | $74.50 | 0 |
| 2024-05-14 | $60.44 | $74.50 | 800 |
| 2024-05-13 | $58.57 | $72.19 | 1,600 |
| 2024-05-10 | $62.15 | $76.60 | 800 |
| 2024-05-09 | $61.54 | $75.85 | 2,100 |
| 2024-05-08 | $55.75 | $68.71 | 1,200 |
| 2024-05-07 | $54.50 | $67.17 | 500 |
| 2024-05-06 | $54.27 | $66.89 | 1,200 |
| 2024-05-03 | $56.83 | $70.05 | 400 |
| 2024-05-02 | $56.67 | $69.85 | 500 |
| 2024-05-01 | $54.63 | $67.33 | 600 |
| 2024-04-30 | $56.50 | $69.64 | 400 |
| 2024-04-29 | $55.50 | $68.41 | 0 |
| 2024-04-26 | $55.50 | $68.41 | 1,800 |
| 2024-04-25 | $55.01 | $67.80 | 700 |
| 2024-04-24 | $52.49 | $64.70 | 500 |
| 2024-04-23 | $53.47 | $65.90 | 800 |
| 2024-04-22 | $55.28 | $68.14 | 300 |
| 2024-04-19 | $54.65 | $66.44 | 700 |
| 2024-04-18 | $54.00 | $65.65 | 500 |
| 2024-04-17 | $50.10 | $60.91 | 500 |
| 2024-04-16 | $55.14 | $67.04 | 200 |
| 2024-04-15 | $54.05 | $65.71 | 1,000 |
| 2024-04-12 | $52.57 | $63.91 | 500 |
| 2024-04-11 | $51.40 | $62.49 | 700 |
| 2024-04-10 | $53.45 | $64.98 | 200 |
| 2024-04-09 | $53.38 | $64.90 | 0 |
| 2024-04-08 | $53.38 | $64.90 | 1,900 |
| 2024-04-05 | $50.39 | $61.26 | 300 |
| 2024-04-04 | $52.80 | $64.19 | 38,600 |
| 2024-04-03 | $52.20 | $63.46 | 600 |
| 2024-04-02 | $49.35 | $60.00 | 200 |
| 2024-04-01 | $53.75 | $65.35 | 1,800 |
| 2024-03-28 | $52.38 | $63.68 | 1,500 |
| 2024-03-27 | $51.63 | $62.77 | 1,400 |
| 2024-03-26 | $55.59 | $67.58 | 900 |
| 2024-03-25 | $52.53 | $63.86 | 400 |
| 2024-03-22 | $53.43 | $64.96 | 28,200 |
| 2024-03-21 | $51.35 | $62.43 | 200 |
| 2024-03-20 | $54.00 | $65.65 | 1,700 |
| 2024-03-19 | $54.80 | $66.62 | 900 |
| 2024-03-18 | $53.37 | $64.88 | 600 |
| 2024-03-15 | $52.99 | $64.42 | 1,500 |
| 2024-03-14 | $52.75 | $64.13 | 90,200 |
| 2024-03-13 | $52.07 | $63.30 | 10,300 |
| 2024-03-12 | $51.24 | $62.29 | 200 |
| 2024-03-11 | $50.94 | $61.93 | 0 |
| 2024-03-08 | $50.94 | $61.93 | 900 |
| 2024-03-07 | $51.99 | $63.21 | 300 |
| 2024-03-06 | $51.99 | $63.21 | 400 |
| 2024-03-05 | $51.99 | $63.21 | 400 |
| 2024-03-04 | $50.03 | $60.82 | 1,000 |
| 2024-03-01 | $51.00 | $62.00 | 1,500 |
| 2024-02-29 | $48.30 | $58.72 | 8,800 |
| 2024-02-28 | $48.47 | $58.93 | 400 |
| 2024-02-27 | $46.00 | $55.92 | 800 |
| 2024-02-26 | $46.55 | $56.59 | 1,000 |
| 2024-02-23 | $50.27 | $61.11 | 700 |
| 2024-02-22 | $45.60 | $55.44 | 0 |
| 2024-02-21 | $45.60 | $55.44 | 300 |
| 2024-02-20 | $45.40 | $55.19 | 400 |
| 2024-02-16 | $48.47 | $58.93 | 1,200 |
| 2024-02-15 | $44.35 | $53.92 | 3,300 |
| 2024-02-14 | $44.17 | $53.70 | 500 |
| 2024-02-13 | $42.00 | $51.06 | 1,400 |
| 2024-02-12 | $44.47 | $54.06 | 400 |
| 2024-02-09 | $43.89 | $53.36 | 900 |
| 2024-02-08 | $43.45 | $52.82 | 600 |
| 2024-02-07 | $46.95 | $57.08 | 0 |
| 2024-02-06 | $46.95 | $57.08 | 800 |
| 2024-02-05 | $45.73 | $55.60 | 300 |
| 2024-02-02 | $45.73 | $55.60 | 800 |
| 2024-02-01 | $46.65 | $56.71 | 1,300 |
| 2024-01-31 | $45.40 | $55.19 | 0 |
| 2024-01-30 | $45.40 | $55.19 | 0 |
| 2024-01-29 | $45.40 | $55.19 | 0 |
| 2024-01-26 | $45.40 | $55.19 | 500 |
| 2024-01-25 | $45.09 | $54.82 | 500 |
| 2024-01-24 | $42.85 | $52.09 | 300 |
| 2024-01-23 | $43.99 | $53.48 | 500 |
| 2024-01-22 | $45.00 | $54.71 | 3,300 |
| 2024-01-19 | $42.25 | $51.36 | 300 |
| 2024-01-18 | $44.95 | $54.65 | 4,600 |
| 2024-01-17 | $43.77 | $53.21 | 400 |
| 2024-01-16 | $45.93 | $55.84 | 2,400 |
| 2024-01-12 | $43.99 | $53.48 | 0 |
| 2024-01-11 | $43.99 | $53.48 | 100 |
| 2024-01-10 | $46.19 | $56.15 | 4,000 |
| 2024-01-09 | $46.03 | $55.96 | 400 |
| 2024-01-08 | $44.02 | $53.52 | 800 |
| 2024-01-05 | $45.35 | $55.13 | 300 |
| 2024-01-04 | $43.28 | $52.62 | 0 |
| 2024-01-03 | $43.28 | $52.62 | 500 |
| 2024-01-02 | $45.89 | $55.79 | 0 |