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
- 2007-09-05 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 | $44.02 | $65.19 | 200 |
| 2024-12-30 | $44.29 | $65.59 | 6,300 |
| 2024-12-27 | $45.07 | $66.75 | 500 |
| 2024-12-26 | $45.32 | $67.12 | 300 |
| 2024-12-24 | $44.17 | $65.41 | 0 |
| 2024-12-23 | $44.17 | $65.41 | 300 |
| 2024-12-20 | $45.56 | $67.47 | 800 |
| 2024-12-19 | $44.03 | $65.21 | 800 |
| 2024-12-18 | $45.46 | $67.33 | 600 |
| 2024-12-17 | $45.48 | $67.35 | 900 |
| 2024-12-16 | $47.83 | $70.84 | 500 |
| 2024-12-13 | $45.99 | $68.11 | 0 |
| 2024-12-12 | $45.99 | $68.11 | 0 |
| 2024-12-11 | $45.99 | $68.11 | 600 |
| 2024-12-10 | $46.25 | $68.50 | 400 |
| 2024-12-09 | $46.37 | $68.67 | 400 |
| 2024-12-06 | $47.01 | $69.62 | 400 |
| 2024-12-05 | $47.19 | $69.89 | 300 |
| 2024-12-04 | $47.16 | $69.84 | 0 |
| 2024-12-03 | $47.16 | $69.84 | 300 |
| 2024-12-02 | $46.56 | $68.95 | 700 |
| 2024-11-29 | $48.05 | $71.16 | 0 |
| 2024-11-27 | $48.05 | $71.16 | 2,500 |
| 2024-11-26 | $46.55 | $68.94 | 300 |
| 2024-11-25 | $46.87 | $69.41 | 300 |
| 2024-11-22 | $45.43 | $67.28 | 0 |
| 2024-11-21 | $45.43 | $67.28 | 1,000 |
| 2024-11-20 | $44.57 | $66.01 | 1,200 |
| 2024-11-19 | $43.40 | $64.27 | 4,900 |
| 2024-11-18 | $42.99 | $63.67 | 5,100 |
| 2024-11-15 | $44.51 | $65.92 | 0 |
| 2024-11-14 | $44.51 | $65.92 | 400 |
| 2024-11-13 | $43.66 | $64.66 | 0 |
| 2024-11-12 | $43.66 | $64.66 | 1,000 |
| 2024-11-11 | $43.93 | $65.06 | 1,100 |
| 2024-11-08 | $43.78 | $64.84 | 500 |
| 2024-11-07 | $44.56 | $65.99 | 0 |
| 2024-11-06 | $44.56 | $65.99 | 1,000 |
| 2024-11-05 | $40.97 | $60.68 | 0 |
| 2024-11-04 | $40.97 | $60.68 | 2,500 |
| 2024-11-01 | $41.94 | $62.11 | 700 |
| 2024-10-31 | $40.12 | $59.42 | 100 |
| 2024-10-30 | $42.51 | $62.96 | 0 |
| 2024-10-29 | $42.51 | $62.96 | 200 |
| 2024-10-28 | $42.00 | $62.20 | 0 |
| 2024-10-25 | $42.00 | $62.20 | 2,200 |
| 2024-10-24 | $41.97 | $62.16 | 200 |
| 2024-10-23 | $41.97 | $62.16 | 300 |
| 2024-10-22 | $44.31 | $65.62 | 300 |
| 2024-10-21 | $43.62 | $64.60 | 600 |
| 2024-10-18 | $43.87 | $64.97 | 200 |
| 2024-10-17 | $42.65 | $63.16 | 0 |
| 2024-10-16 | $42.65 | $63.16 | 0 |
| 2024-10-15 | $42.65 | $63.16 | 0 |
| 2024-10-14 | $42.65 | $63.16 | 400 |
| 2024-10-11 | $42.79 | $63.37 | 0 |
| 2024-10-10 | $42.79 | $63.37 | 600 |
| 2024-10-09 | $43.30 | $64.13 | 1,500 |
| 2024-10-08 | $42.65 | $63.16 | 0 |
| 2024-10-07 | $42.65 | $63.16 | 1,100 |
| 2024-10-04 | $42.28 | $62.62 | 200 |
| 2024-10-03 | $42.00 | $62.20 | 1,100 |
| 2024-10-02 | $44.03 | $65.21 | 200 |
| 2024-10-01 | $42.11 | $62.36 | 400 |
| 2024-09-30 | $45.08 | $66.76 | 0 |
| 2024-09-27 | $45.08 | $66.76 | 200 |
| 2024-09-26 | $43.31 | $64.14 | 0 |
| 2024-09-25 | $43.31 | $64.14 | 0 |
| 2024-09-24 | $43.31 | $64.14 | 0 |
| 2024-09-23 | $43.31 | $64.14 | 0 |
| 2024-09-20 | $43.31 | $64.14 | 2,300 |
| 2024-09-19 | $42.16 | $62.44 | 0 |
| 2024-09-18 | $42.16 | $62.44 | 0 |
| 2024-09-17 | $42.16 | $62.44 | 0 |
| 2024-09-16 | $42.16 | $62.44 | 200 |
| 2024-09-13 | $41.59 | $61.59 | 75,100 |
| 2024-09-12 | $41.69 | $61.74 | 1,500 |
| 2024-09-11 | $41.19 | $61.00 | 0 |
| 2024-09-10 | $41.19 | $61.00 | 2,500 |
| 2024-09-09 | $40.60 | $60.13 | 500 |
| 2024-09-06 | $41.20 | $61.02 | 0 |
| 2024-09-05 | $41.20 | $61.02 | 300 |
| 2024-09-04 | $41.26 | $61.11 | 0 |
| 2024-09-03 | $41.26 | $61.11 | 0 |
| 2024-08-30 | $41.26 | $61.11 | 100 |
| 2024-08-29 | $43.87 | $64.97 | 0 |
| 2024-08-28 | $43.87 | $64.97 | 0 |
| 2024-08-27 | $43.87 | $64.97 | 0 |
| 2024-08-26 | $43.87 | $64.97 | 300 |
| 2024-08-23 | $42.62 | $63.12 | 0 |
| 2024-08-22 | $42.62 | $63.12 | 3,400 |
| 2024-08-21 | $41.07 | $60.82 | 300 |
| 2024-08-20 | $38.37 | $56.82 | 0 |
| 2024-08-19 | $38.37 | $56.82 | 100 |
| 2024-08-16 | $38.37 | $56.82 | 0 |
| 2024-08-15 | $38.37 | $56.82 | 0 |
| 2024-08-14 | $38.37 | $56.82 | 0 |
| 2024-08-13 | $38.37 | $56.82 | 0 |
| 2024-08-12 | $38.37 | $56.82 | 0 |
| 2024-08-09 | $38.37 | $56.82 | 200 |
| 2024-08-08 | $39.03 | $57.80 | 1,800 |
| 2024-08-07 | $38.15 | $56.50 | 0 |
| 2024-08-06 | $38.15 | $56.50 | 600 |
| 2024-08-05 | $38.15 | $56.50 | 0 |
| 2024-08-02 | $38.15 | $56.50 | 200 |
| 2024-08-01 | $39.45 | $58.42 | 1,300 |
| 2024-07-31 | $39.61 | $58.66 | 200 |
| 2024-07-30 | $38.52 | $57.05 | 0 |
| 2024-07-29 | $38.52 | $57.05 | 0 |
| 2024-07-26 | $38.52 | $57.05 | 300 |
| 2024-07-25 | $38.92 | $57.64 | 1,400 |
| 2024-07-24 | $38.92 | $57.64 | 0 |
| 2024-07-23 | $38.92 | $57.64 | 2,100 |
| 2024-07-22 | $38.92 | $57.64 | 0 |
| 2024-07-19 | $38.92 | $57.64 | 100 |
| 2024-07-18 | $39.30 | $58.20 | 500 |
| 2024-07-17 | $40.70 | $60.28 | 900 |
| 2024-07-16 | $39.23 | $58.10 | 200 |
| 2024-07-15 | $39.19 | $58.04 | 300 |
| 2024-07-12 | $37.98 | $56.25 | 0 |
| 2024-07-11 | $37.98 | $56.25 | 100 |
| 2024-07-10 | $37.98 | $56.25 | 400 |
| 2024-07-09 | $38.03 | $56.32 | 1,700 |
| 2024-07-08 | $38.85 | $57.54 | 0 |
| 2024-07-05 | $38.85 | $57.54 | 1,200 |
| 2024-07-03 | $38.46 | $56.96 | 100 |
| 2024-07-02 | $38.45 | $56.94 | 9,800 |
| 2024-07-01 | $37.40 | $55.39 | 6,500 |
| 2024-06-28 | $39.46 | $58.44 | 200 |
| 2024-06-27 | $39.28 | $58.17 | 55,100 |
| 2024-06-26 | $39.28 | $58.17 | 0 |
| 2024-06-25 | $39.28 | $58.17 | 0 |
| 2024-06-24 | $39.28 | $58.17 | 700 |
| 2024-06-21 | $39.91 | $59.11 | 600 |
| 2024-06-20 | $39.62 | $58.68 | 500 |
| 2024-06-18 | $38.77 | $56.77 | 1,300 |
| 2024-06-17 | $38.47 | $56.33 | 300 |
| 2024-06-14 | $40.00 | $58.57 | 6,300 |
| 2024-06-13 | $40.00 | $58.57 | 0 |
| 2024-06-12 | $40.00 | $58.57 | 200 |
| 2024-06-11 | $37.84 | $55.41 | 0 |
| 2024-06-10 | $37.84 | $55.41 | 700 |
| 2024-06-07 | $37.35 | $54.69 | 0 |
| 2024-06-06 | $37.35 | $54.69 | 500 |
| 2024-06-05 | $37.24 | $54.53 | 0 |
| 2024-06-04 | $37.24 | $54.53 | 400 |
| 2024-06-03 | $36.99 | $54.16 | 0 |
| 2024-05-31 | $36.99 | $54.16 | 0 |
| 2024-05-30 | $36.99 | $54.16 | 1,200 |
| 2024-05-29 | $37.40 | $54.76 | 6,600 |
| 2024-05-28 | $37.89 | $55.48 | 600 |
| 2024-05-24 | $37.29 | $54.60 | 7,200 |
| 2024-05-23 | $37.70 | $55.20 | 0 |
| 2024-05-22 | $37.70 | $55.20 | 0 |
| 2024-05-21 | $37.70 | $55.20 | 0 |
| 2024-05-20 | $37.70 | $55.20 | 0 |
| 2024-05-17 | $37.70 | $55.20 | 1,600 |
| 2024-05-16 | $37.71 | $55.22 | 0 |
| 2024-05-15 | $37.71 | $55.22 | 0 |
| 2024-05-14 | $37.71 | $55.22 | 300 |
| 2024-05-13 | $37.18 | $54.44 | 200 |
| 2024-05-10 | $34.96 | $51.19 | 3,500 |
| 2024-05-09 | $34.96 | $51.19 | 700 |
| 2024-05-08 | $36.65 | $53.66 | 1,000 |
| 2024-05-07 | $36.65 | $53.66 | 300 |
| 2024-05-06 | $35.64 | $52.18 | 700 |
| 2024-05-03 | $35.84 | $52.48 | 0 |
| 2024-05-02 | $35.84 | $52.48 | 0 |
| 2024-05-01 | $35.84 | $52.48 | 0 |
| 2024-04-30 | $35.84 | $52.48 | 0 |
| 2024-04-29 | $35.84 | $52.48 | 300 |
| 2024-04-26 | $35.13 | $51.44 | 0 |
| 2024-04-25 | $35.13 | $51.44 | 1,000 |
| 2024-04-24 | $35.60 | $52.13 | 1,000 |
| 2024-04-23 | $35.17 | $51.50 | 300 |
| 2024-04-22 | $34.80 | $50.95 | 0 |
| 2024-04-19 | $34.80 | $50.95 | 0 |
| 2024-04-18 | $34.80 | $50.95 | 0 |
| 2024-04-17 | $34.80 | $50.95 | 40,000 |
| 2024-04-16 | $34.80 | $50.95 | 500 |
| 2024-04-15 | $35.25 | $51.61 | 80,400 |
| 2024-04-12 | $35.25 | $51.61 | 6,700 |
| 2024-04-11 | $35.12 | $51.42 | 6,900 |
| 2024-04-10 | $35.23 | $51.58 | 0 |
| 2024-04-09 | $35.23 | $51.58 | 3,100 |
| 2024-04-08 | $35.34 | $51.75 | 128,700 |
| 2024-04-05 | $35.64 | $52.18 | 0 |
| 2024-04-04 | $35.64 | $52.18 | 0 |
| 2024-04-03 | $35.64 | $52.18 | 10,400 |
| 2024-04-02 | $35.64 | $52.18 | 500 |
| 2024-04-01 | $36.13 | $52.90 | 0 |
| 2024-03-28 | $36.13 | $52.90 | 1,000 |
| 2024-03-27 | $35.20 | $51.54 | 0 |
| 2024-03-26 | $35.20 | $51.54 | 600 |
| 2024-03-25 | $35.92 | $52.59 | 1,800 |
| 2024-03-22 | $35.00 | $51.25 | 0 |
| 2024-03-21 | $35.00 | $51.25 | 1,100 |
| 2024-03-20 | $31.92 | $46.74 | 100 |
| 2024-03-19 | $32.21 | $47.16 | 2,900 |
| 2024-03-18 | $32.72 | $47.91 | 200 |
| 2024-03-15 | $33.14 | $48.52 | 800 |
| 2024-03-14 | $32.58 | $47.70 | 0 |
| 2024-03-13 | $32.58 | $47.70 | 0 |
| 2024-03-12 | $32.58 | $47.70 | 1,200 |
| 2024-03-11 | $32.03 | $46.90 | 500 |
| 2024-03-08 | $32.64 | $47.79 | 1,600 |
| 2024-03-07 | $32.12 | $47.03 | 4,700 |
| 2024-03-06 | $32.63 | $47.78 | 2,800 |
| 2024-03-05 | $31.46 | $46.06 | 4,300 |
| 2024-03-04 | $31.40 | $45.98 | 800 |
| 2024-03-01 | $31.51 | $46.14 | 0 |
| 2024-02-29 | $31.51 | $46.14 | 0 |
| 2024-02-28 | $31.51 | $46.14 | 400 |
| 2024-02-27 | $31.38 | $45.95 | 0 |
| 2024-02-26 | $31.38 | $45.95 | 0 |
| 2024-02-23 | $31.38 | $45.95 | 700 |
| 2024-02-22 | $30.48 | $44.63 | 300 |
| 2024-02-21 | $30.48 | $44.63 | 300 |
| 2024-02-20 | $31.44 | $46.03 | 5,200 |
| 2024-02-16 | $31.81 | $46.58 | 1,100 |
| 2024-02-15 | $30.95 | $45.32 | 3,600 |
| 2024-02-14 | $29.69 | $43.47 | 500 |
| 2024-02-13 | $30.26 | $44.31 | 0 |
| 2024-02-12 | $30.26 | $44.31 | 0 |
| 2024-02-09 | $30.26 | $44.31 | 1,300 |
| 2024-02-08 | $29.54 | $43.25 | 1,100 |
| 2024-02-07 | $29.54 | $43.25 | 500 |
| 2024-02-06 | $29.62 | $43.37 | 100 |
| 2024-02-05 | $29.70 | $43.49 | 1,000 |
| 2024-02-02 | $32.18 | $47.12 | 0 |
| 2024-02-01 | $32.18 | $47.12 | 0 |
| 2024-01-31 | $32.18 | $47.12 | 1,100 |
| 2024-01-30 | $31.98 | $46.83 | 300 |
| 2024-01-29 | $31.35 | $45.90 | 200 |
| 2024-01-26 | $31.18 | $45.65 | 19,100 |
| 2024-01-25 | $30.14 | $44.13 | 200 |
| 2024-01-24 | $29.65 | $43.41 | 3,900 |
| 2024-01-23 | $30.42 | $44.54 | 500 |
| 2024-01-22 | $29.85 | $43.71 | 5,500 |
| 2024-01-19 | $30.11 | $44.09 | 600 |
| 2024-01-18 | $30.00 | $43.93 | 900 |
| 2024-01-17 | $29.63 | $43.38 | 0 |
| 2024-01-16 | $29.63 | $43.38 | 1,800 |
| 2024-01-12 | $30.14 | $44.13 | 300 |
| 2024-01-11 | $28.75 | $42.10 | 300 |
| 2024-01-10 | $29.88 | $43.75 | 1,000 |
| 2024-01-09 | $29.88 | $43.75 | 0 |
| 2024-01-08 | $29.88 | $43.75 | 9,300 |
| 2024-01-05 | $29.10 | $42.61 | 33,000 |
| 2024-01-04 | $29.29 | $42.89 | 2,800 |
| 2024-01-03 | $28.98 | $42.43 | 200 |
| 2024-01-02 | $30.17 | $44.18 | 700 |