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
- 2006-02-27 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 | $57.26 | $85.67 | 0 |
| 2024-12-30 | $57.26 | $85.67 | 200 |
| 2024-12-27 | $58.99 | $88.26 | 4,100 |
| 2024-12-26 | $58.51 | $87.54 | 0 |
| 2024-12-24 | $58.51 | $87.54 | 100 |
| 2024-12-23 | $60.11 | $89.94 | 0 |
| 2024-12-20 | $60.11 | $89.94 | 0 |
| 2024-12-19 | $60.11 | $89.94 | 0 |
| 2024-12-18 | $60.11 | $89.94 | 0 |
| 2024-12-17 | $60.11 | $89.94 | 0 |
| 2024-12-16 | $60.11 | $89.94 | 100 |
| 2024-12-13 | $61.76 | $92.41 | 0 |
| 2024-12-12 | $61.76 | $92.41 | 0 |
| 2024-12-11 | $61.76 | $92.41 | 200 |
| 2024-12-10 | $60.00 | $89.77 | 0 |
| 2024-12-09 | $60.00 | $89.77 | 0 |
| 2024-12-06 | $60.00 | $89.77 | 0 |
| 2024-12-05 | $60.00 | $89.11 | 0 |
| 2024-12-04 | $60.00 | $89.11 | 0 |
| 2024-12-03 | $60.00 | $89.11 | 0 |
| 2024-12-02 | $60.00 | $89.11 | 0 |
| 2024-11-29 | $60.00 | $89.11 | 0 |
| 2024-11-27 | $60.00 | $89.11 | 0 |
| 2024-11-26 | $60.00 | $89.11 | 0 |
| 2024-11-25 | $60.00 | $89.11 | 0 |
| 2024-11-22 | $60.00 | $89.11 | 0 |
| 2024-11-21 | $60.00 | $89.11 | 0 |
| 2024-11-20 | $60.00 | $89.11 | 0 |
| 2024-11-19 | $60.00 | $89.11 | 0 |
| 2024-11-18 | $60.00 | $89.11 | 0 |
| 2024-11-15 | $60.00 | $89.11 | 0 |
| 2024-11-14 | $60.00 | $89.11 | 0 |
| 2024-11-13 | $60.00 | $89.11 | 0 |
| 2024-11-12 | $60.00 | $89.11 | 0 |
| 2024-11-11 | $60.00 | $89.11 | 0 |
| 2024-11-08 | $60.00 | $89.11 | 800 |
| 2024-11-07 | $59.78 | $88.79 | 0 |
| 2024-11-06 | $59.78 | $88.79 | 200 |
| 2024-11-05 | $58.69 | $87.17 | 0 |
| 2024-11-04 | $58.69 | $87.17 | 0 |
| 2024-11-01 | $58.69 | $87.17 | 1,800 |
| 2024-10-31 | $57.50 | $85.40 | 0 |
| 2024-10-30 | $57.50 | $85.40 | 0 |
| 2024-10-29 | $57.50 | $85.40 | 0 |
| 2024-10-28 | $57.50 | $85.40 | 0 |
| 2024-10-25 | $57.50 | $85.40 | 0 |
| 2024-10-24 | $57.50 | $85.40 | 0 |
| 2024-10-23 | $57.50 | $85.40 | 0 |
| 2024-10-22 | $57.50 | $85.40 | 0 |
| 2024-10-21 | $57.50 | $85.40 | 0 |
| 2024-10-18 | $57.50 | $85.40 | 0 |
| 2024-10-17 | $57.50 | $85.40 | 0 |
| 2024-10-16 | $57.50 | $85.40 | 0 |
| 2024-10-15 | $57.50 | $85.40 | 0 |
| 2024-10-14 | $57.50 | $85.40 | 0 |
| 2024-10-11 | $57.50 | $85.40 | 0 |
| 2024-10-10 | $57.50 | $85.40 | 600 |
| 2024-10-09 | $57.50 | $85.40 | 0 |
| 2024-10-08 | $57.50 | $85.40 | 2,300 |
| 2024-10-07 | $56.01 | $83.19 | 0 |
| 2024-10-04 | $56.01 | $83.19 | 0 |
| 2024-10-03 | $56.01 | $83.19 | 100 |
| 2024-10-02 | $58.26 | $86.53 | 0 |
| 2024-10-01 | $58.26 | $86.53 | 0 |
| 2024-09-30 | $58.26 | $86.53 | 600 |
| 2024-09-27 | $58.26 | $86.53 | 0 |
| 2024-09-26 | $58.26 | $86.53 | 0 |
| 2024-09-25 | $58.26 | $86.53 | 0 |
| 2024-09-24 | $58.26 | $86.53 | 600 |
| 2024-09-23 | $57.40 | $85.25 | 1,100 |
| 2024-09-20 | $58.00 | $86.14 | 1,100 |
| 2024-09-19 | $57.00 | $84.66 | 200 |
| 2024-09-18 | $57.60 | $85.55 | 0 |
| 2024-09-17 | $57.60 | $85.55 | 1,300 |
| 2024-09-16 | $58.70 | $87.18 | 900 |
| 2024-09-13 | $56.99 | $84.64 | 1,800 |
| 2024-09-12 | $58.40 | $86.74 | 0 |
| 2024-09-11 | $58.40 | $86.74 | 0 |
| 2024-09-10 | $58.40 | $86.74 | 0 |
| 2024-09-09 | $58.40 | $86.74 | 100 |
| 2024-09-06 | $58.40 | $86.74 | 0 |
| 2024-09-05 | $58.40 | $86.74 | 0 |
| 2024-09-04 | $58.40 | $86.74 | 300 |
| 2024-09-03 | $58.00 | $86.14 | 1,900 |
| 2024-08-30 | $55.78 | $82.85 | 1,600 |
| 2024-08-29 | $55.01 | $81.05 | 0 |
| 2024-08-28 | $55.01 | $81.05 | 0 |
| 2024-08-27 | $55.01 | $81.05 | 3,000 |
| 2024-08-26 | $58.00 | $85.45 | 0 |
| 2024-08-23 | $58.00 | $85.45 | 0 |
| 2024-08-22 | $58.00 | $85.45 | 0 |
| 2024-08-21 | $58.00 | $85.45 | 0 |
| 2024-08-20 | $58.00 | $85.45 | 0 |
| 2024-08-19 | $58.00 | $85.45 | 100 |
| 2024-08-16 | $58.00 | $85.45 | 0 |
| 2024-08-15 | $58.00 | $85.45 | 0 |
| 2024-08-14 | $58.00 | $85.45 | 0 |
| 2024-08-13 | $58.00 | $85.45 | 0 |
| 2024-08-12 | $58.00 | $85.45 | 400 |
| 2024-08-09 | $58.00 | $85.45 | 0 |
| 2024-08-08 | $58.00 | $85.45 | 0 |
| 2024-08-07 | $58.00 | $85.45 | 500 |
| 2024-08-06 | $58.00 | $85.45 | 1,400 |
| 2024-08-05 | $54.81 | $80.75 | 0 |
| 2024-08-02 | $54.81 | $80.75 | 700 |
| 2024-08-01 | $60.89 | $89.71 | 0 |
| 2024-07-31 | $60.89 | $89.71 | 100 |
| 2024-07-30 | $60.89 | $89.71 | 0 |
| 2024-07-29 | $60.89 | $89.71 | 0 |
| 2024-07-26 | $60.89 | $89.71 | 0 |
| 2024-07-25 | $60.89 | $89.71 | 0 |
| 2024-07-24 | $60.89 | $89.71 | 0 |
| 2024-07-23 | $60.89 | $89.71 | 100 |
| 2024-07-22 | $58.00 | $85.45 | 200 |
| 2024-07-19 | $62.50 | $92.08 | 0 |
| 2024-07-18 | $62.50 | $92.08 | 0 |
| 2024-07-17 | $62.50 | $92.08 | 0 |
| 2024-07-16 | $62.50 | $92.08 | 0 |
| 2024-07-15 | $62.50 | $92.08 | 0 |
| 2024-07-12 | $62.50 | $92.08 | 200 |
| 2024-07-11 | $60.00 | $88.40 | 100 |
| 2024-07-10 | $60.00 | $88.40 | 200 |
| 2024-07-09 | $62.00 | $91.35 | 0 |
| 2024-07-08 | $62.00 | $91.35 | 0 |
| 2024-07-05 | $62.00 | $91.35 | 1,000 |
| 2024-07-03 | $60.28 | $88.81 | 0 |
| 2024-07-02 | $60.28 | $88.81 | 3,400 |
| 2024-07-01 | $58.88 | $86.75 | 0 |
| 2024-06-28 | $58.88 | $86.75 | 0 |
| 2024-06-27 | $58.88 | $86.75 | 0 |
| 2024-06-26 | $58.88 | $86.75 | 0 |
| 2024-06-25 | $58.88 | $86.75 | 0 |
| 2024-06-24 | $58.88 | $86.75 | 0 |
| 2024-06-21 | $58.88 | $86.75 | 0 |
| 2024-06-20 | $58.88 | $86.75 | 0 |
| 2024-06-18 | $58.88 | $86.75 | 0 |
| 2024-06-17 | $58.88 | $86.75 | 400 |
| 2024-06-14 | $56.25 | $82.88 | 700 |
| 2024-06-13 | $58.68 | $86.46 | 0 |
| 2024-06-12 | $58.68 | $86.46 | 0 |
| 2024-06-11 | $58.68 | $86.46 | 700 |
| 2024-06-10 | $59.18 | $87.19 | 2,300 |
| 2024-06-07 | $59.79 | $88.09 | 0 |
| 2024-06-06 | $59.79 | $87.44 | 0 |
| 2024-06-05 | $59.79 | $87.44 | 1,000 |
| 2024-06-04 | $60.38 | $88.31 | 0 |
| 2024-06-03 | $60.38 | $88.31 | 0 |
| 2024-05-31 | $60.38 | $88.31 | 0 |
| 2024-05-30 | $60.38 | $88.31 | 0 |
| 2024-05-29 | $60.38 | $88.31 | 900 |
| 2024-05-28 | $59.00 | $86.29 | 1,400 |
| 2024-05-24 | $60.46 | $88.42 | 700 |
| 2024-05-23 | $60.80 | $88.92 | 0 |
| 2024-05-22 | $60.80 | $88.92 | 0 |
| 2024-05-21 | $60.80 | $88.92 | 1,200 |
| 2024-05-20 | $61.40 | $89.80 | 3,200 |
| 2024-05-17 | $61.85 | $90.46 | 1,400 |
| 2024-05-16 | $60.60 | $88.63 | 1,000 |
| 2024-05-15 | $60.00 | $87.75 | 800 |
| 2024-05-14 | $57.29 | $83.79 | 0 |
| 2024-05-13 | $57.29 | $83.79 | 0 |
| 2024-05-10 | $57.29 | $83.79 | 0 |
| 2024-05-09 | $57.29 | $83.79 | 0 |
| 2024-05-08 | $57.29 | $83.79 | 0 |
| 2024-05-07 | $57.29 | $83.79 | 0 |
| 2024-05-06 | $57.29 | $83.79 | 200 |
| 2024-05-03 | $61.94 | $90.59 | 0 |
| 2024-05-02 | $61.94 | $90.59 | 0 |
| 2024-05-01 | $61.94 | $90.59 | 0 |
| 2024-04-30 | $61.94 | $90.59 | 0 |
| 2024-04-29 | $61.94 | $90.59 | 0 |
| 2024-04-26 | $61.94 | $90.59 | 100 |
| 2024-04-25 | $67.70 | $99.01 | 0 |
| 2024-04-24 | $67.70 | $99.01 | 0 |
| 2024-04-23 | $67.70 | $99.01 | 0 |
| 2024-04-22 | $67.70 | $99.01 | 0 |
| 2024-04-19 | $67.70 | $99.01 | 0 |
| 2024-04-18 | $67.70 | $99.01 | 0 |
| 2024-04-17 | $67.70 | $99.01 | 0 |
| 2024-04-16 | $67.70 | $99.01 | 0 |
| 2024-04-15 | $67.70 | $99.01 | 0 |
| 2024-04-12 | $67.70 | $99.01 | 0 |
| 2024-04-11 | $67.70 | $99.01 | 0 |
| 2024-04-10 | $67.70 | $99.01 | 0 |
| 2024-04-09 | $67.70 | $99.01 | 0 |
| 2024-04-08 | $67.70 | $99.01 | 0 |
| 2024-04-05 | $67.70 | $99.01 | 0 |
| 2024-04-04 | $67.70 | $99.01 | 0 |
| 2024-04-03 | $67.70 | $99.01 | 0 |
| 2024-04-02 | $67.70 | $99.01 | 0 |
| 2024-04-01 | $67.70 | $99.01 | 0 |
| 2024-03-28 | $67.70 | $99.01 | 0 |
| 2024-03-27 | $67.70 | $99.01 | 0 |
| 2024-03-26 | $67.70 | $99.01 | 1,200 |
| 2024-03-25 | $68.00 | $99.45 | 0 |
| 2024-03-22 | $68.00 | $99.45 | 0 |
| 2024-03-21 | $68.00 | $99.45 | 0 |
| 2024-03-20 | $68.00 | $99.45 | 0 |
| 2024-03-19 | $68.00 | $99.45 | 0 |
| 2024-03-18 | $68.00 | $99.45 | 700 |
| 2024-03-15 | $62.74 | $91.76 | 0 |
| 2024-03-14 | $62.74 | $91.76 | 0 |
| 2024-03-13 | $62.74 | $91.76 | 0 |
| 2024-03-12 | $62.74 | $91.76 | 0 |
| 2024-03-11 | $62.74 | $91.76 | 0 |
| 2024-03-08 | $62.74 | $91.76 | 0 |
| 2024-03-07 | $62.74 | $91.76 | 0 |
| 2024-03-06 | $62.74 | $91.76 | 200 |
| 2024-03-05 | $63.20 | $92.43 | 200 |
| 2024-03-04 | $62.50 | $91.41 | 0 |
| 2024-03-01 | $62.50 | $91.41 | 0 |
| 2024-02-29 | $62.50 | $91.41 | 0 |
| 2024-02-28 | $62.50 | $90.76 | 0 |
| 2024-02-27 | $62.50 | $90.76 | 0 |
| 2024-02-26 | $62.50 | $90.76 | 0 |
| 2024-02-23 | $62.50 | $90.76 | 0 |
| 2024-02-22 | $62.50 | $90.76 | 0 |
| 2024-02-21 | $62.50 | $90.76 | 0 |
| 2024-02-20 | $62.50 | $90.76 | 0 |
| 2024-02-16 | $62.50 | $90.76 | 0 |
| 2024-02-15 | $62.50 | $90.76 | 200 |
| 2024-02-14 | $61.03 | $88.63 | 0 |
| 2024-02-13 | $61.03 | $88.63 | 0 |
| 2024-02-12 | $61.03 | $88.63 | 0 |
| 2024-02-09 | $61.03 | $88.63 | 0 |
| 2024-02-08 | $61.03 | $88.63 | 0 |
| 2024-02-07 | $61.03 | $88.63 | 500 |
| 2024-02-06 | $64.99 | $94.38 | 0 |
| 2024-02-05 | $64.99 | $94.38 | 0 |
| 2024-02-02 | $64.99 | $94.38 | 0 |
| 2024-02-01 | $64.99 | $94.38 | 100 |
| 2024-01-31 | $63.24 | $91.84 | 0 |
| 2024-01-30 | $63.24 | $91.84 | 0 |
| 2024-01-29 | $63.24 | $91.84 | 0 |
| 2024-01-26 | $63.24 | $91.84 | 400 |
| 2024-01-25 | $64.00 | $92.94 | 0 |
| 2024-01-24 | $64.00 | $92.94 | 100 |
| 2024-01-23 | $63.50 | $92.22 | 0 |
| 2024-01-22 | $63.50 | $92.22 | 0 |
| 2024-01-19 | $63.50 | $92.22 | 0 |
| 2024-01-18 | $63.50 | $92.22 | 0 |
| 2024-01-17 | $63.50 | $92.22 | 1,000 |
| 2024-01-16 | $64.78 | $94.07 | 0 |
| 2024-01-12 | $64.78 | $94.07 | 0 |
| 2024-01-11 | $64.78 | $94.07 | 0 |
| 2024-01-10 | $64.78 | $94.07 | 0 |
| 2024-01-09 | $64.78 | $94.07 | 0 |
| 2024-01-08 | $64.78 | $94.07 | 0 |
| 2024-01-05 | $64.78 | $94.07 | 0 |
| 2024-01-04 | $64.78 | $94.07 | 0 |
| 2024-01-03 | $64.78 | $94.07 | 0 |
| 2024-01-02 | $64.78 | $94.07 | 0 |