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
- 2011-04-21 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 | $49.44 | $56.78 | 2,700 |
| 2024-12-30 | $49.17 | $56.47 | 10,500 |
| 2024-12-27 | $50.00 | $57.42 | 0 |
| 2024-12-26 | $50.00 | $57.42 | 200 |
| 2024-12-24 | $49.61 | $56.98 | 0 |
| 2024-12-23 | $49.61 | $56.98 | 0 |
| 2024-12-20 | $49.61 | $56.98 | 12,200 |
| 2024-12-19 | $48.88 | $56.14 | 21,700 |
| 2024-12-18 | $49.50 | $56.85 | 32,600 |
| 2024-12-17 | $50.00 | $57.42 | 1,000 |
| 2024-12-16 | $51.10 | $58.69 | 0 |
| 2024-12-13 | $51.10 | $58.69 | 0 |
| 2024-12-12 | $51.10 | $58.69 | 0 |
| 2024-12-11 | $51.10 | $58.69 | 12,200 |
| 2024-12-10 | $51.78 | $59.47 | 22,800 |
| 2024-12-09 | $52.59 | $60.40 | 0 |
| 2024-12-06 | $52.59 | $60.40 | 0 |
| 2024-12-05 | $52.59 | $60.40 | 20,300 |
| 2024-12-04 | $49.97 | $57.39 | 0 |
| 2024-12-03 | $49.97 | $57.39 | 0 |
| 2024-12-02 | $49.97 | $57.39 | 9,100 |
| 2024-11-29 | $50.51 | $57.78 | 0 |
| 2024-11-27 | $50.51 | $57.78 | 0 |
| 2024-11-26 | $50.51 | $57.78 | 15,900 |
| 2024-11-25 | $51.00 | $58.34 | 8,000 |
| 2024-11-22 | $50.22 | $57.45 | 0 |
| 2024-11-21 | $50.22 | $57.45 | 700 |
| 2024-11-20 | $50.25 | $57.48 | 0 |
| 2024-11-19 | $50.25 | $57.48 | 8,100 |
| 2024-11-18 | $50.11 | $57.32 | 3,200 |
| 2024-11-15 | $48.69 | $55.70 | 6,800 |
| 2024-11-14 | $48.92 | $55.96 | 11,600 |
| 2024-11-13 | $50.22 | $57.45 | 300 |
| 2024-11-12 | $51.19 | $58.56 | 0 |
| 2024-11-11 | $51.19 | $58.56 | 1,000 |
| 2024-11-08 | $53.80 | $61.54 | 0 |
| 2024-11-07 | $53.80 | $61.54 | 2,600 |
| 2024-11-06 | $53.28 | $60.95 | 1,700 |
| 2024-11-05 | $62.40 | $71.38 | 0 |
| 2024-11-04 | $62.40 | $71.38 | 200 |
| 2024-11-01 | $60.24 | $68.91 | 0 |
| 2024-10-31 | $60.24 | $68.91 | 300 |
| 2024-10-30 | $62.33 | $71.30 | 0 |
| 2024-10-29 | $62.33 | $71.30 | 0 |
| 2024-10-28 | $62.33 | $71.30 | 0 |
| 2024-10-25 | $62.33 | $71.30 | 200 |
| 2024-10-24 | $65.21 | $74.60 | 0 |
| 2024-10-23 | $65.21 | $74.60 | 0 |
| 2024-10-22 | $65.21 | $74.60 | 0 |
| 2024-10-21 | $65.21 | $74.60 | 0 |
| 2024-10-18 | $65.21 | $74.60 | 0 |
| 2024-10-17 | $65.21 | $74.60 | 800 |
| 2024-10-16 | $67.00 | $76.64 | 0 |
| 2024-10-15 | $67.00 | $76.64 | 200 |
| 2024-10-14 | $68.25 | $78.07 | 0 |
| 2024-10-11 | $68.25 | $78.07 | 0 |
| 2024-10-10 | $68.25 | $78.07 | 0 |
| 2024-10-09 | $68.25 | $78.07 | 100 |
| 2024-10-08 | $68.50 | $78.36 | 100 |
| 2024-10-07 | $67.78 | $77.53 | 0 |
| 2024-10-04 | $67.78 | $77.53 | 200 |
| 2024-10-03 | $66.27 | $75.81 | 0 |
| 2024-10-02 | $66.27 | $75.81 | 0 |
| 2024-10-01 | $66.27 | $75.81 | 200 |
| 2024-09-30 | $66.27 | $75.81 | 0 |
| 2024-09-27 | $66.27 | $75.81 | 0 |
| 2024-09-26 | $66.27 | $75.81 | 100 |
| 2024-09-25 | $66.34 | $75.89 | 0 |
| 2024-09-24 | $66.34 | $75.89 | 200 |
| 2024-09-23 | $68.27 | $78.10 | 0 |
| 2024-09-20 | $68.27 | $78.10 | 0 |
| 2024-09-19 | $68.27 | $78.10 | 0 |
| 2024-09-18 | $68.27 | $78.10 | 0 |
| 2024-09-17 | $68.27 | $78.10 | 200 |
| 2024-09-16 | $68.63 | $78.51 | 0 |
| 2024-09-13 | $68.63 | $78.51 | 5,000 |
| 2024-09-12 | $68.63 | $78.51 | 500 |
| 2024-09-11 | $68.38 | $78.22 | 0 |
| 2024-09-10 | $68.38 | $78.22 | 400 |
| 2024-09-09 | $68.68 | $78.56 | 400 |
| 2024-09-06 | $68.16 | $77.97 | 200 |
| 2024-09-05 | $69.27 | $79.24 | 200 |
| 2024-09-04 | $67.65 | $77.39 | 200 |
| 2024-09-03 | $68.21 | $78.03 | 100 |
| 2024-08-30 | $68.42 | $78.03 | 400 |
| 2024-08-29 | $66.83 | $76.22 | 0 |
| 2024-08-28 | $66.83 | $76.22 | 0 |
| 2024-08-27 | $66.83 | $76.22 | 0 |
| 2024-08-26 | $66.83 | $76.22 | 0 |
| 2024-08-23 | $66.83 | $76.22 | 0 |
| 2024-08-22 | $66.83 | $76.22 | 0 |
| 2024-08-21 | $66.83 | $76.22 | 0 |
| 2024-08-20 | $66.83 | $76.22 | 0 |
| 2024-08-19 | $66.83 | $76.22 | 500 |
| 2024-08-16 | $66.76 | $76.14 | 300 |
| 2024-08-15 | $67.00 | $76.41 | 200 |
| 2024-08-14 | $65.74 | $74.97 | 500 |
| 2024-08-13 | $65.50 | $74.70 | 0 |
| 2024-08-12 | $65.50 | $74.70 | 400 |
| 2024-08-09 | $66.50 | $75.84 | 0 |
| 2024-08-08 | $66.50 | $75.84 | 0 |
| 2024-08-07 | $66.50 | $75.84 | 0 |
| 2024-08-06 | $66.50 | $75.84 | 400 |
| 2024-08-05 | $65.68 | $74.90 | 0 |
| 2024-08-02 | $65.68 | $74.90 | 100 |
| 2024-08-01 | $67.63 | $77.13 | 8,500 |
| 2024-07-31 | $67.63 | $77.13 | 42,400 |
| 2024-07-30 | $68.68 | $78.33 | 24,000 |
| 2024-07-29 | $68.68 | $78.33 | 27,400 |
| 2024-07-26 | $68.68 | $78.33 | 33,100 |
| 2024-07-25 | $68.68 | $78.33 | 10,400 |
| 2024-07-24 | $68.68 | $78.33 | 8,300 |
| 2024-07-23 | $68.68 | $78.33 | 4,000 |
| 2024-07-22 | $69.07 | $78.77 | 8,400 |
| 2024-07-19 | $67.35 | $76.81 | 5,900 |
| 2024-07-18 | $67.35 | $76.81 | 7,000 |
| 2024-07-17 | $67.09 | $76.51 | 13,900 |
| 2024-07-16 | $67.09 | $76.51 | 3,600 |
| 2024-07-15 | $67.09 | $76.51 | 4,600 |
| 2024-07-12 | $67.09 | $76.51 | 400 |
| 2024-07-11 | $67.09 | $76.51 | 17,300 |
| 2024-07-10 | $65.71 | $74.94 | 10,900 |
| 2024-07-09 | $65.50 | $74.70 | 8,200 |
| 2024-07-08 | $64.63 | $73.71 | 7,200 |
| 2024-07-05 | $64.43 | $73.48 | 0 |
| 2024-07-03 | $64.43 | $73.48 | 0 |
| 2024-07-02 | $64.43 | $73.48 | 39,500 |
| 2024-07-01 | $65.50 | $74.70 | 0 |
| 2024-06-28 | $65.50 | $74.70 | 32,000 |
| 2024-06-27 | $62.51 | $71.29 | 31,400 |
| 2024-06-26 | $62.51 | $71.29 | 13,500 |
| 2024-06-25 | $62.51 | $71.29 | 0 |
| 2024-06-24 | $62.51 | $71.29 | 29,600 |
| 2024-06-21 | $62.51 | $71.29 | 0 |
| 2024-06-20 | $62.51 | $71.29 | 13,200 |
| 2024-06-18 | $62.51 | $71.29 | 21,000 |
| 2024-06-17 | $62.57 | $71.36 | 2,100 |
| 2024-06-14 | $62.57 | $71.36 | 5,200 |
| 2024-06-13 | $62.57 | $71.36 | 5,800 |
| 2024-06-12 | $62.75 | $71.56 | 2,300 |
| 2024-06-11 | $62.75 | $71.56 | 7,500 |
| 2024-06-10 | $62.75 | $71.56 | 0 |
| 2024-06-07 | $62.75 | $71.56 | 8,000 |
| 2024-06-06 | $62.75 | $71.56 | 6,700 |
| 2024-06-05 | $61.80 | $70.48 | 2,400 |
| 2024-06-04 | $61.33 | $69.94 | 9,300 |
| 2024-06-03 | $60.25 | $68.71 | 31,700 |
| 2024-05-31 | $61.33 | $69.71 | 0 |
| 2024-05-30 | $61.33 | $69.71 | 0 |
| 2024-05-29 | $61.33 | $69.71 | 5,000 |
| 2024-05-28 | $61.33 | $69.71 | 5,900 |
| 2024-05-24 | $61.33 | $69.71 | 700 |
| 2024-05-23 | $61.97 | $70.44 | 5,800 |
| 2024-05-22 | $61.17 | $69.53 | 6,800 |
| 2024-05-21 | $61.17 | $69.53 | 7,900 |
| 2024-05-20 | $61.17 | $69.53 | 0 |
| 2024-05-17 | $61.17 | $69.53 | 7,400 |
| 2024-05-16 | $61.17 | $69.53 | 1,000 |
| 2024-05-15 | $61.17 | $69.53 | 14,300 |
| 2024-05-14 | $58.67 | $66.69 | 6,100 |
| 2024-05-13 | $58.67 | $66.69 | 12,500 |
| 2024-05-10 | $58.67 | $66.69 | 5,200 |
| 2024-05-09 | $58.67 | $66.69 | 4,400 |
| 2024-05-08 | $58.67 | $66.69 | 14,800 |
| 2024-05-07 | $58.60 | $66.61 | 17,400 |
| 2024-05-06 | $58.60 | $66.61 | 12,300 |
| 2024-05-03 | $58.60 | $66.61 | 17,900 |
| 2024-05-02 | $58.60 | $66.61 | 1,100 |
| 2024-05-01 | $58.60 | $66.61 | 3,300 |
| 2024-04-30 | $58.60 | $66.61 | 7,100 |
| 2024-04-29 | $58.60 | $66.61 | 3,500 |
| 2024-04-26 | $58.60 | $66.61 | 1,800 |
| 2024-04-25 | $58.60 | $66.61 | 2,200 |
| 2024-04-24 | $58.60 | $66.61 | 4,600 |
| 2024-04-23 | $57.73 | $65.62 | 1,400 |
| 2024-04-22 | $57.73 | $65.62 | 5,900 |
| 2024-04-19 | $57.73 | $65.62 | 19,100 |
| 2024-04-18 | $59.00 | $67.06 | 4,800 |
| 2024-04-17 | $59.00 | $67.06 | 9,600 |
| 2024-04-16 | $57.98 | $65.90 | 2,000 |
| 2024-04-15 | $58.19 | $66.14 | 6,200 |
| 2024-04-12 | $58.19 | $66.14 | 8,000 |
| 2024-04-11 | $58.19 | $66.14 | 4,900 |
| 2024-04-10 | $57.67 | $65.55 | 8,200 |
| 2024-04-09 | $57.67 | $65.55 | 0 |
| 2024-04-08 | $57.67 | $65.55 | 4,900 |
| 2024-04-05 | $57.67 | $65.55 | 4,300 |
| 2024-04-04 | $57.67 | $65.55 | 11,200 |
| 2024-04-03 | $57.67 | $65.55 | 7,500 |
| 2024-04-02 | $57.67 | $65.55 | 200 |
| 2024-04-01 | $58.30 | $66.27 | 0 |
| 2024-03-28 | $58.30 | $66.27 | 300 |
| 2024-03-27 | $58.22 | $65.94 | 1,100 |
| 2024-03-26 | $58.07 | $65.77 | 100 |
| 2024-03-25 | $57.10 | $64.67 | 57,500 |
| 2024-03-22 | $57.48 | $65.10 | 0 |
| 2024-03-21 | $57.48 | $65.10 | 1,200 |
| 2024-03-20 | $56.37 | $63.85 | 200 |
| 2024-03-19 | $55.88 | $63.29 | 200 |
| 2024-03-18 | $55.50 | $62.86 | 400 |
| 2024-03-15 | $52.09 | $59.00 | 0 |
| 2024-03-14 | $52.09 | $59.00 | 300 |
| 2024-03-13 | $54.29 | $61.49 | 200 |
| 2024-03-12 | $54.86 | $62.13 | 400 |
| 2024-03-11 | $55.93 | $63.35 | 300 |
| 2024-03-08 | $53.39 | $60.47 | 0 |
| 2024-03-07 | $53.39 | $60.47 | 0 |
| 2024-03-06 | $53.39 | $60.47 | 0 |
| 2024-03-05 | $53.39 | $60.47 | 3,700 |
| 2024-03-04 | $53.44 | $60.53 | 2,100 |
| 2024-03-01 | $53.89 | $61.04 | 500 |
| 2024-02-29 | $55.31 | $62.64 | 3,200 |
| 2024-02-28 | $61.00 | $69.09 | 400 |
| 2024-02-27 | $57.71 | $65.36 | 0 |
| 2024-02-26 | $57.71 | $65.36 | 100 |
| 2024-02-23 | $59.53 | $67.42 | 0 |
| 2024-02-22 | $59.53 | $67.42 | 0 |
| 2024-02-21 | $59.53 | $67.42 | 0 |
| 2024-02-20 | $59.53 | $67.42 | 0 |
| 2024-02-16 | $59.53 | $67.42 | 0 |
| 2024-02-15 | $59.53 | $67.42 | 0 |
| 2024-02-14 | $59.53 | $67.42 | 200 |
| 2024-02-13 | $60.00 | $67.96 | 0 |
| 2024-02-12 | $60.00 | $67.96 | 100 |
| 2024-02-09 | $57.41 | $65.02 | 0 |
| 2024-02-08 | $57.41 | $65.02 | 0 |
| 2024-02-07 | $57.41 | $65.02 | 800 |
| 2024-02-06 | $58.26 | $65.99 | 0 |
| 2024-02-05 | $58.26 | $65.99 | 500 |
| 2024-02-02 | $59.24 | $67.10 | 0 |
| 2024-02-01 | $59.24 | $67.10 | 800 |
| 2024-01-31 | $59.00 | $66.82 | 500 |
| 2024-01-30 | $59.30 | $67.16 | 400 |
| 2024-01-29 | $59.00 | $66.82 | 2,200 |
| 2024-01-26 | $60.11 | $68.08 | 100 |
| 2024-01-25 | $60.11 | $68.08 | 200 |
| 2024-01-24 | $59.65 | $67.56 | 300 |
| 2024-01-23 | $62.73 | $71.05 | 0 |
| 2024-01-22 | $62.73 | $71.05 | 800 |
| 2024-01-19 | $61.31 | $69.44 | 0 |
| 2024-01-18 | $61.31 | $69.44 | 100 |
| 2024-01-17 | $59.95 | $67.90 | 6,500 |
| 2024-01-16 | $59.95 | $67.90 | 900 |
| 2024-01-12 | $60.29 | $68.28 | 2,900 |
| 2024-01-11 | $59.13 | $66.97 | 0 |
| 2024-01-10 | $59.13 | $66.97 | 0 |
| 2024-01-09 | $59.13 | $66.97 | 1,100 |
| 2024-01-08 | $58.16 | $65.87 | 800 |
| 2024-01-05 | $58.03 | $65.73 | 500 |
| 2024-01-04 | $58.03 | $65.73 | 0 |
| 2024-01-03 | $58.03 | $65.73 | 0 |
| 2024-01-02 | $58.03 | $65.73 | 1,400 |