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
- 2008-04-09 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 | $95.10 | $139.74 | 500 |
| 2024-12-30 | $98.20 | $144.29 | 3,100 |
| 2024-12-27 | $97.32 | $143.00 | 0 |
| 2024-12-26 | $97.32 | $143.00 | 200 |
| 2024-12-24 | $94.35 | $138.64 | 0 |
| 2024-12-23 | $94.35 | $138.64 | 300 |
| 2024-12-20 | $94.75 | $139.22 | 0 |
| 2024-12-19 | $94.75 | $139.22 | 1,600 |
| 2024-12-18 | $98.65 | $144.96 | 0 |
| 2024-12-17 | $98.65 | $144.96 | 1,100 |
| 2024-12-16 | $91.81 | $134.90 | 1,500 |
| 2024-12-13 | $94.50 | $138.86 | 0 |
| 2024-12-12 | $94.50 | $138.86 | 800 |
| 2024-12-11 | $95.74 | $140.68 | 0 |
| 2024-12-10 | $95.74 | $140.68 | 900 |
| 2024-12-09 | $95.88 | $140.88 | 600 |
| 2024-12-06 | $95.83 | $140.81 | 400 |
| 2024-12-05 | $95.77 | $140.72 | 700 |
| 2024-12-04 | $95.27 | $139.99 | 200 |
| 2024-12-03 | $97.81 | $143.72 | 11,100 |
| 2024-12-02 | $95.95 | $140.99 | 1,800 |
| 2024-11-29 | $95.81 | $140.78 | 1,200 |
| 2024-11-27 | $96.19 | $141.34 | 500 |
| 2024-11-26 | $95.50 | $140.33 | 0 |
| 2024-11-25 | $95.50 | $140.33 | 1,400 |
| 2024-11-22 | $95.50 | $140.33 | 0 |
| 2024-11-21 | $95.50 | $140.33 | 2,700 |
| 2024-11-20 | $95.61 | $140.49 | 200 |
| 2024-11-19 | $96.71 | $142.10 | 0 |
| 2024-11-18 | $96.71 | $142.10 | 600 |
| 2024-11-15 | $96.50 | $141.80 | 0 |
| 2024-11-14 | $96.50 | $141.80 | 400 |
| 2024-11-13 | $100.70 | $147.97 | 0 |
| 2024-11-12 | $100.70 | $147.97 | 200 |
| 2024-11-11 | $98.85 | $145.25 | 0 |
| 2024-11-08 | $98.85 | $145.25 | 0 |
| 2024-11-07 | $98.85 | $145.25 | 900 |
| 2024-11-06 | $104.50 | $153.55 | 0 |
| 2024-11-05 | $104.50 | $153.55 | 200 |
| 2024-11-04 | $108.74 | $159.78 | 0 |
| 2024-11-01 | $108.74 | $159.78 | 300 |
| 2024-10-31 | $105.00 | $154.29 | 600 |
| 2024-10-30 | $104.85 | $154.07 | 0 |
| 2024-10-29 | $104.85 | $154.07 | 400 |
| 2024-10-28 | $111.91 | $164.44 | 3,900 |
| 2024-10-25 | $102.35 | $150.39 | 0 |
| 2024-10-24 | $102.35 | $150.39 | 100 |
| 2024-10-23 | $108.21 | $159.00 | 400 |
| 2024-10-22 | $107.65 | $158.18 | 0 |
| 2024-10-21 | $107.65 | $158.18 | 600 |
| 2024-10-18 | $104.47 | $153.51 | 0 |
| 2024-10-17 | $104.47 | $153.51 | 1,200 |
| 2024-10-16 | $106.04 | $155.81 | 8,900 |
| 2024-10-15 | $106.75 | $156.86 | 1,100 |
| 2024-10-14 | $108.31 | $159.15 | 0 |
| 2024-10-11 | $108.31 | $159.15 | 40,000 |
| 2024-10-10 | $108.31 | $159.15 | 0 |
| 2024-10-09 | $108.31 | $159.15 | 200 |
| 2024-10-08 | $107.60 | $158.11 | 0 |
| 2024-10-07 | $107.60 | $158.11 | 0 |
| 2024-10-04 | $107.60 | $158.11 | 684,100 |
| 2024-10-03 | $107.60 | $158.11 | 300 |
| 2024-10-02 | $114.50 | $168.24 | 0 |
| 2024-10-01 | $114.50 | $168.24 | 2,300 |
| 2024-09-30 | $113.46 | $166.72 | 0 |
| 2024-09-27 | $113.46 | $166.72 | 0 |
| 2024-09-26 | $113.46 | $166.72 | 0 |
| 2024-09-25 | $113.46 | $166.72 | 200 |
| 2024-09-24 | $115.80 | $170.16 | 0 |
| 2024-09-23 | $115.80 | $170.16 | 0 |
| 2024-09-20 | $115.80 | $170.16 | 200 |
| 2024-09-19 | $113.68 | $167.04 | 25,300 |
| 2024-09-18 | $112.03 | $164.62 | 800 |
| 2024-09-17 | $112.03 | $164.62 | 0 |
| 2024-09-16 | $112.03 | $164.62 | 600 |
| 2024-09-13 | $112.46 | $165.25 | 4,100 |
| 2024-09-12 | $116.35 | $170.96 | 500 |
| 2024-09-11 | $119.65 | $175.81 | 100 |
| 2024-09-10 | $118.39 | $173.96 | 1,100 |
| 2024-09-09 | $115.06 | $169.07 | 100 |
| 2024-09-06 | $115.06 | $169.07 | 9,000 |
| 2024-09-05 | $116.59 | $171.32 | 0 |
| 2024-09-04 | $116.59 | $171.32 | 152,700 |
| 2024-09-03 | $119.23 | $175.20 | 300 |
| 2024-08-30 | $113.65 | $167.00 | 0 |
| 2024-08-29 | $113.65 | $167.00 | 100 |
| 2024-08-28 | $109.26 | $160.55 | 300 |
| 2024-08-27 | $107.88 | $158.52 | 0 |
| 2024-08-26 | $107.88 | $158.52 | 0 |
| 2024-08-23 | $107.88 | $158.52 | 100 |
| 2024-08-22 | $106.22 | $156.08 | 0 |
| 2024-08-21 | $106.22 | $156.08 | 400 |
| 2024-08-20 | $110.00 | $161.63 | 1,600 |
| 2024-08-19 | $108.00 | $158.69 | 100 |
| 2024-08-16 | $108.00 | $158.69 | 700 |
| 2024-08-15 | $103.26 | $151.73 | 200 |
| 2024-08-14 | $104.64 | $153.76 | 250,000 |
| 2024-08-13 | $104.64 | $153.76 | 200,000 |
| 2024-08-12 | $104.64 | $153.76 | 300 |
| 2024-08-09 | $104.64 | $153.76 | 200 |
| 2024-08-08 | $101.16 | $148.64 | 400 |
| 2024-08-07 | $103.00 | $151.35 | 300 |
| 2024-08-06 | $103.00 | $151.35 | 0 |
| 2024-08-05 | $103.00 | $151.35 | 159,100 |
| 2024-08-02 | $103.00 | $151.35 | 200 |
| 2024-08-01 | $100.25 | $147.31 | 35,000 |
| 2024-07-31 | $100.25 | $147.31 | 50,000 |
| 2024-07-30 | $100.25 | $147.31 | 50,100 |
| 2024-07-29 | $105.61 | $155.18 | 0 |
| 2024-07-26 | $105.61 | $155.18 | 0 |
| 2024-07-25 | $105.61 | $155.18 | 500 |
| 2024-07-24 | $98.87 | $145.28 | 0 |
| 2024-07-23 | $98.87 | $145.28 | 1,000 |
| 2024-07-22 | $103.41 | $151.95 | 400 |
| 2024-07-19 | $102.00 | $149.88 | 0 |
| 2024-07-18 | $102.00 | $149.88 | 0 |
| 2024-07-17 | $102.00 | $149.88 | 0 |
| 2024-07-16 | $102.00 | $149.88 | 300 |
| 2024-07-15 | $101.25 | $148.78 | 0 |
| 2024-07-12 | $101.25 | $148.78 | 23,400 |
| 2024-07-11 | $98.85 | $145.25 | 200 |
| 2024-07-10 | $99.70 | $146.50 | 1,400 |
| 2024-07-09 | $97.60 | $143.41 | 300 |
| 2024-07-08 | $97.05 | $142.60 | 200 |
| 2024-07-05 | $95.45 | $140.25 | 0 |
| 2024-07-03 | $95.45 | $140.25 | 0 |
| 2024-07-02 | $95.45 | $140.25 | 400 |
| 2024-07-01 | $95.50 | $140.33 | 0 |
| 2024-06-28 | $95.50 | $140.33 | 0 |
| 2024-06-27 | $95.50 | $140.33 | 700 |
| 2024-06-26 | $95.50 | $140.33 | 400 |
| 2024-06-25 | $96.00 | $141.06 | 1,600 |
| 2024-06-24 | $96.10 | $141.21 | 900 |
| 2024-06-21 | $95.28 | $140.00 | 300 |
| 2024-06-20 | $92.55 | $135.99 | 500 |
| 2024-06-18 | $96.36 | $141.59 | 600 |
| 2024-06-17 | $94.11 | $138.28 | 900 |
| 2024-06-14 | $93.04 | $136.71 | 1,500 |
| 2024-06-13 | $96.08 | $141.18 | 50,000 |
| 2024-06-12 | $96.08 | $141.18 | 100 |
| 2024-06-11 | $96.08 | $141.18 | 0 |
| 2024-06-10 | $96.08 | $141.18 | 1,800 |
| 2024-06-07 | $97.48 | $143.24 | 0 |
| 2024-06-06 | $97.48 | $143.24 | 0 |
| 2024-06-05 | $97.48 | $143.24 | 1,000 |
| 2024-06-04 | $98.26 | $144.38 | 1,300 |
| 2024-06-03 | $95.47 | $140.28 | 3,600 |
| 2024-05-31 | $94.63 | $139.05 | 0 |
| 2024-05-30 | $94.63 | $139.05 | 1,300 |
| 2024-05-29 | $100.00 | $146.94 | 100 |
| 2024-05-28 | $100.00 | $146.94 | 100 |
| 2024-05-24 | $100.00 | $146.94 | 700 |
| 2024-05-23 | $100.00 | $146.94 | 300 |
| 2024-05-22 | $100.55 | $147.75 | 400 |
| 2024-05-21 | $97.70 | $143.56 | 300 |
| 2024-05-20 | $96.76 | $142.18 | 300 |
| 2024-05-17 | $98.00 | $144.00 | 200 |
| 2024-05-16 | $96.83 | $142.28 | 300 |
| 2024-05-15 | $96.83 | $142.28 | 700 |
| 2024-05-14 | $97.65 | $143.49 | 600 |
| 2024-05-13 | $102.52 | $150.64 | 0 |
| 2024-05-10 | $102.52 | $144.69 | 2,600 |
| 2024-05-09 | $99.25 | $140.08 | 1,200 |
| 2024-05-08 | $101.50 | $143.25 | 700 |
| 2024-05-07 | $101.50 | $143.25 | 700 |
| 2024-05-06 | $96.65 | $136.41 | 200 |
| 2024-05-03 | $100.00 | $141.13 | 0 |
| 2024-05-02 | $100.00 | $141.13 | 2,800 |
| 2024-05-01 | $100.00 | $141.13 | 500 |
| 2024-04-30 | $95.54 | $134.84 | 0 |
| 2024-04-29 | $95.54 | $134.84 | 0 |
| 2024-04-26 | $95.54 | $134.84 | 0 |
| 2024-04-25 | $95.54 | $134.84 | 300 |
| 2024-04-24 | $94.00 | $132.67 | 300 |
| 2024-04-23 | $94.25 | $133.02 | 500 |
| 2024-04-22 | $92.70 | $130.83 | 0 |
| 2024-04-19 | $92.70 | $130.83 | 0 |
| 2024-04-18 | $92.70 | $130.83 | 600,700 |
| 2024-04-17 | $92.70 | $130.83 | 1,400 |
| 2024-04-16 | $92.12 | $130.01 | 2,300 |
| 2024-04-15 | $92.97 | $131.21 | 600 |
| 2024-04-12 | $92.90 | $131.11 | 66,100 |
| 2024-04-11 | $92.90 | $131.11 | 900 |
| 2024-04-10 | $94.25 | $133.02 | 1,300 |
| 2024-04-09 | $94.26 | $133.03 | 700 |
| 2024-04-08 | $94.00 | $132.67 | 1,600 |
| 2024-04-05 | $92.69 | $130.82 | 200 |
| 2024-04-04 | $96.10 | $135.63 | 2,300 |
| 2024-04-03 | $97.65 | $137.82 | 0 |
| 2024-04-02 | $97.65 | $137.82 | 6,500 |
| 2024-04-01 | $97.65 | $137.82 | 0 |
| 2024-03-28 | $97.65 | $137.82 | 1,500 |
| 2024-03-27 | $99.70 | $140.71 | 700 |
| 2024-03-26 | $99.96 | $141.08 | 300 |
| 2024-03-25 | $99.96 | $141.08 | 42,200 |
| 2024-03-22 | $93.72 | $132.27 | 1,000 |
| 2024-03-21 | $95.23 | $134.40 | 700 |
| 2024-03-20 | $94.87 | $133.89 | 400 |
| 2024-03-19 | $94.88 | $133.91 | 100 |
| 2024-03-18 | $94.89 | $133.92 | 700 |
| 2024-03-15 | $97.00 | $136.90 | 75,000 |
| 2024-03-14 | $97.00 | $136.90 | 0 |
| 2024-03-13 | $97.00 | $136.90 | 18,800 |
| 2024-03-12 | $97.00 | $136.90 | 0 |
| 2024-03-11 | $97.00 | $136.90 | 1,700 |
| 2024-03-08 | $94.40 | $133.23 | 0 |
| 2024-03-07 | $94.40 | $133.23 | 0 |
| 2024-03-06 | $94.40 | $133.23 | 600 |
| 2024-03-05 | $93.65 | $132.17 | 0 |
| 2024-03-04 | $93.65 | $132.17 | 16,300 |
| 2024-03-01 | $94.50 | $133.37 | 1,100 |
| 2024-02-29 | $94.90 | $133.94 | 1,200 |
| 2024-02-28 | $96.45 | $136.12 | 0 |
| 2024-02-27 | $96.45 | $136.12 | 800 |
| 2024-02-26 | $96.45 | $136.12 | 3,000 |
| 2024-02-23 | $97.25 | $137.25 | 0 |
| 2024-02-22 | $97.25 | $137.25 | 5,300 |
| 2024-02-21 | $95.70 | $135.07 | 400 |
| 2024-02-20 | $94.10 | $132.81 | 2,100 |
| 2024-02-16 | $92.35 | $130.34 | 137,300 |
| 2024-02-15 | $92.31 | $130.28 | 12,500 |
| 2024-02-14 | $90.45 | $127.66 | 258,600 |
| 2024-02-13 | $92.97 | $131.21 | 200 |
| 2024-02-12 | $92.14 | $130.04 | 350,000 |
| 2024-02-09 | $92.14 | $130.04 | 0 |
| 2024-02-08 | $92.14 | $130.04 | 700 |
| 2024-02-07 | $93.68 | $132.21 | 222,700 |
| 2024-02-06 | $96.59 | $136.32 | 121,900 |
| 2024-02-05 | $96.59 | $136.32 | 510,000 |
| 2024-02-02 | $96.59 | $136.32 | 137,400 |
| 2024-02-01 | $96.59 | $136.32 | 1,000 |
| 2024-01-31 | $101.00 | $142.55 | 500 |
| 2024-01-30 | $99.20 | $140.00 | 0 |
| 2024-01-29 | $99.20 | $140.00 | 0 |
| 2024-01-26 | $99.20 | $140.00 | 40,300 |
| 2024-01-25 | $99.25 | $140.08 | 0 |
| 2024-01-24 | $99.25 | $140.08 | 2,800 |
| 2024-01-23 | $103.10 | $145.51 | 2,200 |
| 2024-01-22 | $103.10 | $145.51 | 100,900 |
| 2024-01-19 | $101.52 | $143.28 | 800 |
| 2024-01-18 | $102.88 | $145.20 | 1,500 |
| 2024-01-17 | $102.00 | $143.96 | 18,200 |
| 2024-01-16 | $103.90 | $146.64 | 3,600 |
| 2024-01-12 | $106.00 | $149.60 | 100 |
| 2024-01-11 | $105.25 | $148.54 | 600 |
| 2024-01-10 | $104.10 | $146.92 | 20,900 |
| 2024-01-09 | $104.10 | $146.92 | 0 |
| 2024-01-08 | $104.10 | $146.92 | 4,500 |
| 2024-01-05 | $101.50 | $143.25 | 158,900 |
| 2024-01-04 | $101.85 | $143.74 | 300 |
| 2024-01-03 | $100.22 | $141.44 | 300 |
| 2024-01-02 | $100.00 | $141.13 | 3,700 |