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
- 2007-11-07 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 | $59.02 | $80.60 | 1,600 |
| 2024-12-30 | $62.00 | $84.67 | 500 |
| 2024-12-27 | $59.84 | $81.72 | 500 |
| 2024-12-26 | $59.80 | $81.66 | 0 |
| 2024-12-24 | $59.80 | $81.66 | 0 |
| 2024-12-23 | $59.80 | $81.66 | 1,700 |
| 2024-12-20 | $59.96 | $81.88 | 1,200 |
| 2024-12-19 | $59.73 | $81.57 | 3,500 |
| 2024-12-18 | $62.49 | $85.34 | 0 |
| 2024-12-17 | $62.49 | $85.34 | 1,300 |
| 2024-12-16 | $62.04 | $84.72 | 1,300 |
| 2024-12-13 | $61.00 | $83.30 | 0 |
| 2024-12-12 | $61.00 | $83.30 | 1,700 |
| 2024-12-11 | $60.96 | $83.25 | 400 |
| 2024-12-10 | $59.32 | $81.01 | 0 |
| 2024-12-09 | $59.32 | $81.01 | 3,200 |
| 2024-12-06 | $60.50 | $82.62 | 0 |
| 2024-12-05 | $60.50 | $82.62 | 600 |
| 2024-12-04 | $61.00 | $83.30 | 0 |
| 2024-12-03 | $61.00 | $83.30 | 400 |
| 2024-12-02 | $60.31 | $82.36 | 5,400 |
| 2024-11-29 | $62.00 | $84.67 | 0 |
| 2024-11-27 | $62.00 | $84.67 | 2,500 |
| 2024-11-26 | $60.10 | $82.07 | 4,300 |
| 2024-11-25 | $61.00 | $83.30 | 300 |
| 2024-11-22 | $59.24 | $80.90 | 3,700 |
| 2024-11-21 | $59.69 | $81.51 | 0 |
| 2024-11-20 | $59.69 | $81.51 | 4,300 |
| 2024-11-19 | $59.65 | $81.46 | 400 |
| 2024-11-18 | $59.75 | $81.60 | 400 |
| 2024-11-15 | $61.84 | $84.45 | 0 |
| 2024-11-14 | $61.84 | $84.45 | 400 |
| 2024-11-13 | $59.25 | $80.91 | 3,800 |
| 2024-11-12 | $59.34 | $81.04 | 2,300 |
| 2024-11-11 | $60.22 | $82.24 | 4,700 |
| 2024-11-08 | $61.40 | $83.85 | 0 |
| 2024-11-07 | $61.40 | $83.85 | 1,600 |
| 2024-11-06 | $63.17 | $86.27 | 2,300 |
| 2024-11-05 | $64.17 | $87.63 | 5,900 |
| 2024-11-04 | $66.41 | $90.69 | 0 |
| 2024-11-01 | $66.41 | $90.69 | 3,900 |
| 2024-10-31 | $59.60 | $81.39 | 373,000 |
| 2024-10-30 | $60.92 | $83.19 | 4,200 |
| 2024-10-29 | $62.35 | $85.15 | 1,500 |
| 2024-10-28 | $63.02 | $86.06 | 15,500 |
| 2024-10-25 | $61.94 | $84.59 | 900 |
| 2024-10-24 | $62.97 | $85.99 | 4,700 |
| 2024-10-23 | $63.01 | $86.05 | 3,800 |
| 2024-10-22 | $62.45 | $85.28 | 2,000 |
| 2024-10-21 | $61.75 | $84.33 | 3,400 |
| 2024-10-18 | $61.11 | $83.45 | 2,900 |
| 2024-10-17 | $60.92 | $83.19 | 2,100 |
| 2024-10-16 | $60.33 | $82.39 | 900 |
| 2024-10-15 | $60.71 | $82.91 | 1,000 |
| 2024-10-14 | $60.50 | $82.62 | 1,600 |
| 2024-10-11 | $61.23 | $83.62 | 3,000 |
| 2024-10-10 | $63.35 | $86.51 | 300 |
| 2024-10-09 | $63.35 | $86.51 | 2,900 |
| 2024-10-08 | $59.33 | $81.02 | 1,400 |
| 2024-10-07 | $60.52 | $82.65 | 1,300 |
| 2024-10-04 | $58.94 | $80.49 | 700 |
| 2024-10-03 | $58.93 | $80.48 | 800 |
| 2024-10-02 | $59.99 | $81.92 | 1,600 |
| 2024-10-01 | $59.50 | $81.26 | 1,400 |
| 2024-09-30 | $63.86 | $87.21 | 1,100 |
| 2024-09-27 | $64.75 | $88.42 | 1,000 |
| 2024-09-26 | $63.30 | $86.44 | 700 |
| 2024-09-25 | $61.76 | $84.34 | 1,400 |
| 2024-09-24 | $59.48 | $81.23 | 6,400 |
| 2024-09-23 | $62.36 | $85.16 | 700 |
| 2024-09-20 | $58.83 | $80.34 | 900 |
| 2024-09-19 | $60.50 | $82.62 | 1,600 |
| 2024-09-18 | $60.50 | $82.62 | 0 |
| 2024-09-17 | $60.50 | $82.62 | 1,900 |
| 2024-09-16 | $60.96 | $83.25 | 900 |
| 2024-09-13 | $62.16 | $84.89 | 5,900 |
| 2024-09-12 | $59.36 | $81.06 | 1,900 |
| 2024-09-11 | $59.81 | $81.68 | 900 |
| 2024-09-10 | $58.61 | $80.04 | 800 |
| 2024-09-09 | $59.15 | $80.78 | 7,500 |
| 2024-09-06 | $58.71 | $80.18 | 2,900 |
| 2024-09-05 | $59.19 | $80.83 | 1,600 |
| 2024-09-04 | $58.23 | $79.52 | 600 |
| 2024-09-03 | $57.00 | $77.84 | 3,800 |
| 2024-08-30 | $57.01 | $77.85 | 600 |
| 2024-08-29 | $56.80 | $77.57 | 1,000 |
| 2024-08-28 | $58.07 | $79.30 | 400 |
| 2024-08-27 | $56.70 | $77.43 | 1,200 |
| 2024-08-26 | $57.50 | $78.52 | 900 |
| 2024-08-23 | $56.90 | $77.70 | 1,200 |
| 2024-08-22 | $56.28 | $76.86 | 1,200 |
| 2024-08-21 | $55.22 | $75.41 | 600 |
| 2024-08-20 | $56.17 | $76.71 | 1,700 |
| 2024-08-19 | $54.40 | $74.29 | 11,100 |
| 2024-08-16 | $54.92 | $75.00 | 1,300 |
| 2024-08-15 | $55.30 | $75.52 | 1,400 |
| 2024-08-14 | $55.80 | $76.20 | 800 |
| 2024-08-13 | $54.43 | $74.33 | 6,600 |
| 2024-08-12 | $54.49 | $74.41 | 3,100 |
| 2024-08-09 | $54.77 | $74.80 | 1,700 |
| 2024-08-08 | $52.55 | $71.76 | 3,300 |
| 2024-08-07 | $53.09 | $72.50 | 3,100 |
| 2024-08-06 | $51.94 | $70.93 | 3,100 |
| 2024-08-05 | $51.50 | $70.33 | 5,300 |
| 2024-08-02 | $52.23 | $71.33 | 2,300 |
| 2024-08-01 | $54.08 | $73.85 | 2,500 |
| 2024-07-31 | $54.87 | $73.52 | 1,300 |
| 2024-07-30 | $53.10 | $71.15 | 2,900 |
| 2024-07-29 | $52.95 | $70.95 | 3,300 |
| 2024-07-26 | $58.86 | $78.87 | 3,700 |
| 2024-07-25 | $56.40 | $75.57 | 4,200 |
| 2024-07-24 | $56.83 | $76.15 | 1,100 |
| 2024-07-23 | $56.76 | $76.05 | 800 |
| 2024-07-22 | $56.41 | $75.58 | 14,800 |
| 2024-07-19 | $56.46 | $75.65 | 2,600 |
| 2024-07-18 | $56.45 | $75.64 | 2,100 |
| 2024-07-17 | $55.65 | $74.57 | 1,400 |
| 2024-07-16 | $54.88 | $73.53 | 1,700 |
| 2024-07-15 | $54.33 | $72.80 | 2,600 |
| 2024-07-12 | $55.81 | $74.78 | 1,000 |
| 2024-07-11 | $55.49 | $74.35 | 1,100 |
| 2024-07-10 | $57.70 | $77.31 | 2,100 |
| 2024-07-09 | $52.85 | $70.81 | 1,300 |
| 2024-07-08 | $54.76 | $73.37 | 4,000 |
| 2024-07-05 | $54.02 | $72.38 | 2,500 |
| 2024-07-03 | $53.97 | $72.31 | 1,100 |
| 2024-07-02 | $53.99 | $72.34 | 5,400 |
| 2024-07-01 | $53.59 | $71.81 | 5,000 |
| 2024-06-28 | $54.74 | $73.35 | 7,000 |
| 2024-06-27 | $56.22 | $75.33 | 3,300 |
| 2024-06-26 | $55.60 | $74.50 | 7,700 |
| 2024-06-25 | $55.56 | $74.44 | 5,300 |
| 2024-06-24 | $56.52 | $75.73 | 5,800 |
| 2024-06-21 | $55.70 | $74.63 | 900 |
| 2024-06-20 | $56.42 | $75.60 | 2,700 |
| 2024-06-18 | $55.53 | $74.40 | 2,000 |
| 2024-06-17 | $55.89 | $74.89 | 4,900 |
| 2024-06-14 | $56.46 | $75.65 | 3,600 |
| 2024-06-13 | $58.27 | $78.08 | 1,700 |
| 2024-06-12 | $56.35 | $75.50 | 2,000 |
| 2024-06-11 | $55.27 | $74.06 | 30,000 |
| 2024-06-10 | $56.06 | $75.11 | 5,800 |
| 2024-06-07 | $55.48 | $74.34 | 1,200 |
| 2024-06-06 | $56.81 | $76.12 | 1,600 |
| 2024-06-05 | $56.10 | $75.17 | 400 |
| 2024-06-04 | $56.10 | $75.17 | 2,500 |
| 2024-06-03 | $55.56 | $74.44 | 106,100 |
| 2024-05-31 | $55.89 | $74.89 | 1,800 |
| 2024-05-30 | $55.04 | $73.75 | 4,800 |
| 2024-05-29 | $56.42 | $75.60 | 800 |
| 2024-05-28 | $55.33 | $74.14 | 15,200 |
| 2024-05-24 | $55.21 | $73.98 | 1,400 |
| 2024-05-23 | $57.04 | $76.43 | 2,300 |
| 2024-05-22 | $56.28 | $75.41 | 3,400 |
| 2024-05-21 | $58.50 | $78.38 | 3,000 |
| 2024-05-20 | $56.32 | $75.46 | 10,800 |
| 2024-05-17 | $57.63 | $77.22 | 3,800 |
| 2024-05-16 | $59.70 | $79.99 | 13,700 |
| 2024-05-15 | $60.55 | $81.13 | 1,600 |
| 2024-05-14 | $57.60 | $77.18 | 12,300 |
| 2024-05-13 | $56.75 | $76.04 | 3,200 |
| 2024-05-10 | $58.82 | $78.81 | 1,800 |
| 2024-05-09 | $58.66 | $78.60 | 1,900 |
| 2024-05-08 | $56.25 | $75.37 | 3,900 |
| 2024-05-07 | $56.87 | $76.20 | 1,200 |
| 2024-05-06 | $55.25 | $74.03 | 3,900 |
| 2024-05-03 | $56.82 | $76.13 | 2,600 |
| 2024-05-02 | $56.49 | $75.69 | 3,200 |
| 2024-05-01 | $55.13 | $73.87 | 3,300 |
| 2024-04-30 | $54.87 | $73.52 | 1,900 |
| 2024-04-29 | $55.72 | $74.66 | 3,000 |
| 2024-04-26 | $55.11 | $73.84 | 1,600 |
| 2024-04-25 | $54.53 | $73.06 | 3,000 |
| 2024-04-24 | $53.94 | $72.27 | 3,400 |
| 2024-04-23 | $52.10 | $69.81 | 4,400 |
| 2024-04-22 | $52.06 | $69.76 | 4,800 |
| 2024-04-19 | $51.75 | $69.34 | 3,600 |
| 2024-04-18 | $51.61 | $69.15 | 4,700 |
| 2024-04-17 | $52.00 | $69.67 | 34,500 |
| 2024-04-16 | $50.82 | $68.09 | 2,700 |
| 2024-04-15 | $51.80 | $69.41 | 8,000 |
| 2024-04-12 | $51.62 | $69.17 | 323,900 |
| 2024-04-11 | $53.71 | $71.97 | 2,200 |
| 2024-04-10 | $54.62 | $71.24 | 4,400 |
| 2024-04-09 | $53.80 | $70.17 | 2,400 |
| 2024-04-08 | $55.88 | $72.88 | 2,100 |
| 2024-04-05 | $53.55 | $69.84 | 4,900 |
| 2024-04-04 | $54.46 | $71.03 | 2,000 |
| 2024-04-03 | $53.34 | $69.57 | 5,900 |
| 2024-04-02 | $53.76 | $70.12 | 12,700 |
| 2024-04-01 | $56.68 | $73.93 | 4,100 |
| 2024-03-28 | $57.12 | $74.50 | 2,900 |
| 2024-03-27 | $56.20 | $73.30 | 2,400 |
| 2024-03-26 | $54.55 | $71.15 | 1,900 |
| 2024-03-25 | $54.88 | $71.58 | 2,300 |
| 2024-03-22 | $54.89 | $71.59 | 3,600 |
| 2024-03-21 | $53.85 | $70.23 | 1,600 |
| 2024-03-20 | $54.69 | $71.33 | 2,600 |
| 2024-03-19 | $55.14 | $71.92 | 2,000 |
| 2024-03-18 | $58.14 | $75.83 | 1,100 |
| 2024-03-15 | $56.51 | $73.70 | 4,400 |
| 2024-03-14 | $66.94 | $87.31 | 2,600 |
| 2024-03-13 | $66.02 | $86.11 | 2,500 |
| 2024-03-12 | $65.88 | $85.92 | 5,300 |
| 2024-03-11 | $66.16 | $86.29 | 2,600 |
| 2024-03-08 | $66.31 | $86.49 | 5,500 |
| 2024-03-07 | $64.44 | $84.05 | 400 |
| 2024-03-06 | $63.80 | $83.21 | 1,300 |
| 2024-03-05 | $64.24 | $83.79 | 11,900 |
| 2024-03-04 | $64.52 | $84.15 | 800 |
| 2024-03-01 | $64.95 | $84.71 | 3,100 |
| 2024-02-29 | $63.55 | $82.89 | 18,200 |
| 2024-02-28 | $63.56 | $82.90 | 1,900 |
| 2024-02-27 | $74.44 | $97.09 | 0 |
| 2024-02-26 | $74.44 | $97.09 | 1,200 |
| 2024-02-23 | $72.82 | $94.98 | 600 |
| 2024-02-22 | $72.49 | $94.55 | 1,200 |
| 2024-02-21 | $73.02 | $95.24 | 1,300 |
| 2024-02-20 | $72.81 | $94.96 | 700 |
| 2024-02-16 | $72.25 | $94.23 | 1,100 |
| 2024-02-15 | $72.25 | $94.23 | 800 |
| 2024-02-14 | $72.47 | $94.52 | 5,600 |
| 2024-02-13 | $73.15 | $95.41 | 4,100 |
| 2024-02-12 | $71.97 | $93.87 | 800 |
| 2024-02-09 | $72.70 | $94.82 | 500 |
| 2024-02-08 | $71.30 | $92.99 | 400 |
| 2024-02-07 | $72.95 | $95.15 | 600 |
| 2024-02-06 | $73.43 | $95.77 | 900 |
| 2024-02-05 | $72.00 | $93.91 | 600 |
| 2024-02-02 | $72.00 | $93.91 | 500 |
| 2024-02-01 | $73.47 | $95.82 | 800 |
| 2024-01-31 | $71.94 | $93.83 | 1,700 |
| 2024-01-30 | $71.94 | $93.83 | 3,100 |
| 2024-01-29 | $70.89 | $92.46 | 3,000 |
| 2024-01-26 | $71.55 | $93.32 | 2,800 |
| 2024-01-25 | $70.00 | $91.30 | 2,800 |
| 2024-01-24 | $69.99 | $91.28 | 1,500 |
| 2024-01-23 | $71.24 | $92.92 | 2,500 |
| 2024-01-22 | $70.04 | $91.35 | 9,300 |
| 2024-01-19 | $69.85 | $91.10 | 2,800 |
| 2024-01-18 | $71.74 | $93.57 | 3,700 |
| 2024-01-17 | $71.99 | $93.89 | 1,200 |
| 2024-01-16 | $70.04 | $91.35 | 13,800 |
| 2024-01-12 | $73.16 | $95.42 | 4,000 |
| 2024-01-11 | $70.39 | $91.81 | 4,500 |
| 2024-01-10 | $70.00 | $91.30 | 1,300 |
| 2024-01-09 | $71.84 | $93.70 | 400 |
| 2024-01-08 | $71.26 | $92.94 | 8,100 |
| 2024-01-05 | $70.50 | $91.95 | 8,000 |
| 2024-01-04 | $70.00 | $91.30 | 1,900 |
| 2024-01-03 | $67.90 | $88.56 | 2,000 |
| 2024-01-02 | $68.99 | $89.98 | 7,300 |