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
- 2009-02-13 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 | $57.64 | $128.09 | 0 |
| 2024-12-30 | $57.64 | $128.09 | 0 |
| 2024-12-27 | $57.64 | $128.09 | 100 |
| 2024-12-26 | $59.00 | $131.11 | 0 |
| 2024-12-24 | $59.00 | $131.11 | 0 |
| 2024-12-23 | $59.00 | $131.11 | 700 |
| 2024-12-20 | $58.15 | $129.22 | 300 |
| 2024-12-19 | $58.12 | $129.15 | 500 |
| 2024-12-18 | $60.40 | $134.22 | 0 |
| 2024-12-17 | $60.40 | $134.22 | 0 |
| 2024-12-16 | $60.40 | $134.22 | 8,200 |
| 2024-12-13 | $65.13 | $144.73 | 0 |
| 2024-12-12 | $65.13 | $144.73 | 0 |
| 2024-12-11 | $65.13 | $144.73 | 700 |
| 2024-12-10 | $65.38 | $145.29 | 0 |
| 2024-12-09 | $65.38 | $145.29 | 0 |
| 2024-12-06 | $65.38 | $145.29 | 0 |
| 2024-12-05 | $65.38 | $145.29 | 700 |
| 2024-12-04 | $61.43 | $136.51 | 500 |
| 2024-12-03 | $61.41 | $136.47 | 0 |
| 2024-12-02 | $61.41 | $136.47 | 0 |
| 2024-11-29 | $61.41 | $136.47 | 300 |
| 2024-11-27 | $62.80 | $139.55 | 400 |
| 2024-11-26 | $64.68 | $143.73 | 0 |
| 2024-11-25 | $64.68 | $143.73 | 200 |
| 2024-11-22 | $61.00 | $135.55 | 200 |
| 2024-11-21 | $60.40 | $134.22 | 0 |
| 2024-11-20 | $60.40 | $134.22 | 0 |
| 2024-11-19 | $60.40 | $134.22 | 100 |
| 2024-11-18 | $60.43 | $134.29 | 200 |
| 2024-11-15 | $60.00 | $133.33 | 200 |
| 2024-11-14 | $61.00 | $135.55 | 500 |
| 2024-11-13 | $61.57 | $136.82 | 0 |
| 2024-11-12 | $61.57 | $136.82 | 500 |
| 2024-11-11 | $65.70 | $146.00 | 0 |
| 2024-11-08 | $65.70 | $146.00 | 100 |
| 2024-11-07 | $65.13 | $144.73 | 0 |
| 2024-11-06 | $65.13 | $144.73 | 0 |
| 2024-11-05 | $65.13 | $144.73 | 0 |
| 2024-11-04 | $65.13 | $144.73 | 0 |
| 2024-11-01 | $65.13 | $144.73 | 0 |
| 2024-10-31 | $65.13 | $144.73 | 900 |
| 2024-10-30 | $66.00 | $146.67 | 5,300 |
| 2024-10-29 | $65.32 | $145.15 | 900 |
| 2024-10-28 | $63.39 | $140.87 | 0 |
| 2024-10-25 | $63.39 | $140.87 | 0 |
| 2024-10-24 | $63.39 | $140.87 | 0 |
| 2024-10-23 | $63.39 | $140.87 | 500 |
| 2024-10-22 | $64.42 | $143.15 | 0 |
| 2024-10-21 | $64.42 | $143.15 | 500 |
| 2024-10-18 | $62.90 | $139.78 | 1,000 |
| 2024-10-17 | $62.55 | $139.00 | 1,500 |
| 2024-10-16 | $66.45 | $147.67 | 200 |
| 2024-10-15 | $67.95 | $151.00 | 0 |
| 2024-10-14 | $67.95 | $151.00 | 300 |
| 2024-10-11 | $64.50 | $143.33 | 90,300 |
| 2024-10-10 | $66.53 | $147.84 | 0 |
| 2024-10-09 | $66.53 | $147.84 | 0 |
| 2024-10-08 | $66.53 | $147.84 | 1,200 |
| 2024-10-07 | $68.87 | $153.04 | 0 |
| 2024-10-04 | $68.87 | $153.04 | 3,200 |
| 2024-10-03 | $71.44 | $158.75 | 1,400 |
| 2024-10-02 | $71.32 | $158.49 | 500 |
| 2024-10-01 | $70.00 | $155.55 | 100 |
| 2024-09-30 | $70.00 | $155.55 | 0 |
| 2024-09-27 | $70.00 | $155.55 | 0 |
| 2024-09-26 | $70.00 | $155.55 | 300 |
| 2024-09-25 | $66.23 | $147.18 | 0 |
| 2024-09-24 | $66.23 | $147.18 | 1,200 |
| 2024-09-23 | $62.19 | $138.20 | 700 |
| 2024-09-20 | $64.90 | $144.22 | 0 |
| 2024-09-19 | $64.90 | $144.22 | 0 |
| 2024-09-18 | $64.90 | $144.22 | 0 |
| 2024-09-17 | $64.90 | $144.22 | 100 |
| 2024-09-16 | $61.72 | $137.15 | 0 |
| 2024-09-13 | $61.72 | $137.15 | 300 |
| 2024-09-12 | $61.13 | $135.84 | 200 |
| 2024-09-11 | $58.48 | $129.95 | 0 |
| 2024-09-10 | $58.48 | $129.95 | 900 |
| 2024-09-09 | $58.16 | $129.24 | 400 |
| 2024-09-06 | $58.84 | $130.75 | 100 |
| 2024-09-05 | $61.54 | $136.75 | 0 |
| 2024-09-04 | $61.54 | $136.75 | 3,300 |
| 2024-09-03 | $62.60 | $139.11 | 0 |
| 2024-08-30 | $62.60 | $139.11 | 400 |
| 2024-08-29 | $63.75 | $141.67 | 0 |
| 2024-08-28 | $63.75 | $141.67 | 0 |
| 2024-08-27 | $63.75 | $141.67 | 0 |
| 2024-08-26 | $63.75 | $141.67 | 100 |
| 2024-08-23 | $63.03 | $140.07 | 0 |
| 2024-08-22 | $63.03 | $140.07 | 100 |
| 2024-08-21 | $61.09 | $135.75 | 0 |
| 2024-08-20 | $61.09 | $135.75 | 0 |
| 2024-08-19 | $61.09 | $135.75 | 200 |
| 2024-08-16 | $59.11 | $131.35 | 500 |
| 2024-08-15 | $60.00 | $133.33 | 200 |
| 2024-08-14 | $61.39 | $132.49 | 0 |
| 2024-08-13 | $61.39 | $132.49 | 8,400 |
| 2024-08-12 | $64.60 | $139.42 | 8,600 |
| 2024-08-09 | $63.21 | $136.42 | 1,300 |
| 2024-08-08 | $63.00 | $135.96 | 100 |
| 2024-08-07 | $61.85 | $133.48 | 600 |
| 2024-08-06 | $63.53 | $137.11 | 0 |
| 2024-08-05 | $63.53 | $137.11 | 0 |
| 2024-08-02 | $63.53 | $137.11 | 300 |
| 2024-08-01 | $64.63 | $139.48 | 300 |
| 2024-07-31 | $65.27 | $140.86 | 100 |
| 2024-07-30 | $65.04 | $140.36 | 100 |
| 2024-07-29 | $65.39 | $141.12 | 0 |
| 2024-07-26 | $65.39 | $141.12 | 0 |
| 2024-07-25 | $65.39 | $141.12 | 300 |
| 2024-07-24 | $64.08 | $138.29 | 0 |
| 2024-07-23 | $64.08 | $138.29 | 1,200 |
| 2024-07-22 | $64.08 | $138.29 | 0 |
| 2024-07-19 | $64.08 | $138.29 | 0 |
| 2024-07-18 | $64.08 | $138.29 | 0 |
| 2024-07-17 | $64.08 | $138.29 | 3,800 |
| 2024-07-16 | $65.47 | $141.29 | 1,000 |
| 2024-07-15 | $66.75 | $144.06 | 200 |
| 2024-07-12 | $67.53 | $145.74 | 300 |
| 2024-07-11 | $66.90 | $144.38 | 18,000 |
| 2024-07-10 | $67.50 | $145.67 | 0 |
| 2024-07-09 | $67.50 | $145.67 | 500 |
| 2024-07-08 | $64.07 | $138.27 | 0 |
| 2024-07-05 | $64.07 | $138.27 | 0 |
| 2024-07-03 | $64.07 | $138.27 | 0 |
| 2024-07-02 | $64.07 | $138.27 | 0 |
| 2024-07-01 | $64.07 | $138.27 | 0 |
| 2024-06-28 | $64.07 | $138.27 | 0 |
| 2024-06-27 | $64.07 | $138.27 | 0 |
| 2024-06-26 | $64.07 | $138.27 | 1,000 |
| 2024-06-25 | $64.07 | $138.27 | 0 |
| 2024-06-24 | $64.07 | $138.27 | 0 |
| 2024-06-21 | $64.07 | $138.27 | 1,400 |
| 2024-06-20 | $67.31 | $145.26 | 0 |
| 2024-06-18 | $67.31 | $145.26 | 500 |
| 2024-06-17 | $65.90 | $142.22 | 1,000 |
| 2024-06-14 | $65.40 | $141.14 | 1,800 |
| 2024-06-13 | $68.17 | $147.12 | 0 |
| 2024-06-12 | $68.17 | $147.12 | 0 |
| 2024-06-11 | $68.17 | $147.12 | 0 |
| 2024-06-10 | $68.17 | $147.12 | 1,300 |
| 2024-06-07 | $67.67 | $146.04 | 3,000 |
| 2024-06-06 | $67.67 | $146.04 | 1,700 |
| 2024-06-05 | $71.95 | $155.28 | 0 |
| 2024-06-04 | $71.95 | $155.28 | 0 |
| 2024-06-03 | $71.95 | $155.28 | 0 |
| 2024-05-31 | $71.95 | $155.28 | 0 |
| 2024-05-30 | $71.95 | $155.28 | 0 |
| 2024-05-29 | $71.95 | $155.28 | 100 |
| 2024-05-28 | $71.95 | $155.28 | 0 |
| 2024-05-24 | $71.95 | $155.28 | 100 |
| 2024-05-23 | $71.95 | $155.28 | 0 |
| 2024-05-22 | $71.95 | $155.28 | 0 |
| 2024-05-21 | $71.95 | $155.28 | 1,200 |
| 2024-05-20 | $72.40 | $156.25 | 300 |
| 2024-05-17 | $73.50 | $158.62 | 700 |
| 2024-05-16 | $69.10 | $149.13 | 0 |
| 2024-05-15 | $69.10 | $149.13 | 0 |
| 2024-05-14 | $69.10 | $149.13 | 0 |
| 2024-05-13 | $69.10 | $149.13 | 0 |
| 2024-05-10 | $69.10 | $149.13 | 1,000 |
| 2024-05-09 | $69.10 | $149.13 | 400 |
| 2024-05-08 | $69.19 | $149.32 | 600 |
| 2024-05-07 | $68.70 | $148.26 | 0 |
| 2024-05-06 | $68.70 | $148.26 | 200 |
| 2024-05-03 | $71.06 | $153.36 | 100 |
| 2024-05-02 | $66.50 | $143.52 | 200 |
| 2024-05-01 | $69.66 | $150.34 | 0 |
| 2024-04-30 | $69.66 | $150.34 | 200 |
| 2024-04-29 | $66.38 | $143.26 | 200 |
| 2024-04-26 | $67.00 | $144.59 | 0 |
| 2024-04-25 | $67.00 | $144.59 | 500 |
| 2024-04-24 | $67.00 | $144.59 | 0 |
| 2024-04-23 | $67.00 | $144.59 | 0 |
| 2024-04-22 | $67.00 | $144.59 | 0 |
| 2024-04-19 | $67.00 | $144.59 | 0 |
| 2024-04-18 | $67.00 | $144.59 | 5,700 |
| 2024-04-17 | $67.29 | $145.22 | 2,500 |
| 2024-04-16 | $66.53 | $143.58 | 0 |
| 2024-04-15 | $66.53 | $143.58 | 100 |
| 2024-04-12 | $66.53 | $143.58 | 300 |
| 2024-04-11 | $66.53 | $143.58 | 700 |
| 2024-04-10 | $66.41 | $143.32 | 200 |
| 2024-04-09 | $67.42 | $145.50 | 900 |
| 2024-04-08 | $64.90 | $140.06 | 500 |
| 2024-04-05 | $64.39 | $138.96 | 0 |
| 2024-04-04 | $64.39 | $138.96 | 0 |
| 2024-04-03 | $64.39 | $138.96 | 600 |
| 2024-04-02 | $64.46 | $139.11 | 400 |
| 2024-04-01 | $63.42 | $136.87 | 200 |
| 2024-03-28 | $62.90 | $135.75 | 2,400 |
| 2024-03-27 | $62.50 | $134.88 | 0 |
| 2024-03-26 | $62.50 | $134.88 | 1,900 |
| 2024-03-25 | $63.91 | $137.93 | 1,000 |
| 2024-03-22 | $63.96 | $138.03 | 500 |
| 2024-03-21 | $63.96 | $138.03 | 200 |
| 2024-03-20 | $61.60 | $132.94 | 1,800 |
| 2024-03-19 | $62.00 | $133.80 | 200 |
| 2024-03-18 | $62.33 | $134.52 | 500 |
| 2024-03-15 | $62.16 | $134.15 | 0 |
| 2024-03-14 | $62.16 | $134.15 | 400 |
| 2024-03-13 | $63.14 | $136.26 | 1,800 |
| 2024-03-12 | $62.40 | $134.67 | 1,600 |
| 2024-03-11 | $60.63 | $130.85 | 100 |
| 2024-03-08 | $63.50 | $137.04 | 0 |
| 2024-03-07 | $63.50 | $137.04 | 800 |
| 2024-03-06 | $63.30 | $131.01 | 0 |
| 2024-03-05 | $63.30 | $131.01 | 0 |
| 2024-03-04 | $63.30 | $131.01 | 300 |
| 2024-03-01 | $64.24 | $132.96 | 0 |
| 2024-02-29 | $64.24 | $132.96 | 0 |
| 2024-02-28 | $64.24 | $132.96 | 1,000 |
| 2024-02-27 | $64.24 | $132.96 | 0 |
| 2024-02-26 | $64.24 | $132.96 | 0 |
| 2024-02-23 | $64.24 | $132.96 | 1,600 |
| 2024-02-22 | $65.47 | $135.50 | 6,600 |
| 2024-02-21 | $65.55 | $135.67 | 200 |
| 2024-02-20 | $66.35 | $137.32 | 0 |
| 2024-02-16 | $66.35 | $137.32 | 0 |
| 2024-02-15 | $66.35 | $137.32 | 1,000 |
| 2024-02-14 | $65.40 | $135.36 | 200 |
| 2024-02-13 | $67.50 | $139.70 | 0 |
| 2024-02-12 | $67.50 | $139.70 | 400 |
| 2024-02-09 | $67.50 | $139.70 | 900 |
| 2024-02-08 | $67.59 | $139.89 | 0 |
| 2024-02-07 | $67.59 | $139.89 | 5,800 |
| 2024-02-06 | $69.78 | $144.42 | 0 |
| 2024-02-05 | $69.78 | $144.42 | 0 |
| 2024-02-02 | $69.78 | $144.42 | 0 |
| 2024-02-01 | $69.78 | $144.42 | 0 |
| 2024-01-31 | $69.78 | $144.42 | 1,200 |
| 2024-01-30 | $70.55 | $146.02 | 0 |
| 2024-01-29 | $70.55 | $146.02 | 600 |
| 2024-01-26 | $69.62 | $144.09 | 400 |
| 2024-01-25 | $68.40 | $141.57 | 300 |
| 2024-01-24 | $66.77 | $138.19 | 0 |
| 2024-01-23 | $66.77 | $138.19 | 0 |
| 2024-01-22 | $66.77 | $138.19 | 200 |
| 2024-01-19 | $68.57 | $141.92 | 0 |
| 2024-01-18 | $68.57 | $141.92 | 3,600 |
| 2024-01-17 | $70.05 | $144.98 | 0 |
| 2024-01-16 | $70.05 | $144.98 | 0 |
| 2024-01-12 | $70.05 | $144.98 | 0 |
| 2024-01-11 | $70.05 | $144.98 | 0 |
| 2024-01-10 | $70.05 | $144.98 | 1,300 |
| 2024-01-09 | $69.82 | $144.51 | 100 |
| 2024-01-08 | $73.15 | $151.40 | 400 |
| 2024-01-05 | $72.49 | $150.03 | 600 |
| 2024-01-04 | $71.30 | $147.57 | 900 |
| 2024-01-03 | $73.50 | $152.12 | 0 |
| 2024-01-02 | $73.50 | $152.12 | 600 |