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
- 2018-02-07 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 | $45.50 | $51.52 | 100 |
| 2024-12-30 | $45.50 | $51.23 | 100 |
| 2024-12-27 | $45.50 | $51.23 | 300 |
| 2024-12-26 | $45.50 | $51.23 | 100 |
| 2024-12-24 | $45.00 | $50.67 | 700 |
| 2024-12-23 | $45.00 | $50.67 | 100 |
| 2024-12-20 | $45.00 | $50.67 | 200 |
| 2024-12-19 | $45.00 | $50.67 | 100 |
| 2024-12-18 | $44.65 | $50.28 | 0 |
| 2024-12-17 | $44.65 | $50.28 | 100 |
| 2024-12-16 | $44.05 | $49.60 | 0 |
| 2024-12-13 | $44.05 | $49.60 | 1,000 |
| 2024-12-12 | $44.25 | $49.83 | 100 |
| 2024-12-11 | $43.75 | $49.26 | 1,000 |
| 2024-12-10 | $43.90 | $49.43 | 0 |
| 2024-12-09 | $43.90 | $49.43 | 0 |
| 2024-12-06 | $43.90 | $49.43 | 2,600 |
| 2024-12-05 | $43.75 | $49.26 | 0 |
| 2024-12-04 | $43.75 | $49.26 | 0 |
| 2024-12-03 | $43.75 | $49.26 | 0 |
| 2024-12-02 | $43.75 | $49.26 | 200 |
| 2024-11-29 | $43.35 | $48.81 | 0 |
| 2024-11-27 | $43.35 | $48.81 | 0 |
| 2024-11-26 | $43.35 | $48.81 | 200 |
| 2024-11-25 | $43.00 | $48.42 | 0 |
| 2024-11-22 | $43.00 | $48.42 | 100 |
| 2024-11-21 | $42.10 | $47.40 | 1,900 |
| 2024-11-20 | $42.50 | $47.86 | 5,500 |
| 2024-11-19 | $43.14 | $48.57 | 0 |
| 2024-11-18 | $43.14 | $48.57 | 0 |
| 2024-11-15 | $43.14 | $48.57 | 0 |
| 2024-11-14 | $43.14 | $48.57 | 200 |
| 2024-11-13 | $42.50 | $47.86 | 0 |
| 2024-11-12 | $42.50 | $47.86 | 0 |
| 2024-11-11 | $42.50 | $47.86 | 500 |
| 2024-11-08 | $42.10 | $47.40 | 200 |
| 2024-11-07 | $43.00 | $48.42 | 0 |
| 2024-11-06 | $43.00 | $48.42 | 100 |
| 2024-11-05 | $42.00 | $47.29 | 1,900 |
| 2024-11-04 | $42.00 | $47.29 | 1,500 |
| 2024-11-01 | $42.25 | $47.57 | 0 |
| 2024-10-31 | $42.25 | $47.57 | 500 |
| 2024-10-30 | $42.25 | $47.57 | 0 |
| 2024-10-29 | $42.25 | $47.57 | 0 |
| 2024-10-28 | $42.25 | $47.57 | 0 |
| 2024-10-25 | $42.25 | $47.57 | 2,800 |
| 2024-10-24 | $42.75 | $48.14 | 100 |
| 2024-10-23 | $42.00 | $47.29 | 2,300 |
| 2024-10-22 | $42.25 | $47.57 | 0 |
| 2024-10-21 | $42.25 | $47.57 | 300 |
| 2024-10-18 | $42.11 | $47.42 | 300 |
| 2024-10-17 | $43.00 | $48.42 | 0 |
| 2024-10-16 | $43.00 | $48.42 | 0 |
| 2024-10-15 | $43.00 | $48.42 | 0 |
| 2024-10-14 | $43.00 | $48.42 | 0 |
| 2024-10-11 | $43.00 | $48.42 | 3,200 |
| 2024-10-10 | $43.00 | $48.42 | 0 |
| 2024-10-09 | $43.00 | $48.42 | 200 |
| 2024-10-08 | $41.85 | $47.12 | 0 |
| 2024-10-07 | $41.85 | $47.12 | 300 |
| 2024-10-04 | $42.60 | $47.97 | 100 |
| 2024-10-03 | $42.20 | $47.52 | 200 |
| 2024-10-02 | $42.15 | $47.46 | 100 |
| 2024-10-01 | $41.80 | $47.07 | 6,700 |
| 2024-09-30 | $43.00 | $48.42 | 0 |
| 2024-09-27 | $43.00 | $48.19 | 0 |
| 2024-09-26 | $43.00 | $48.19 | 0 |
| 2024-09-25 | $43.00 | $48.19 | 0 |
| 2024-09-24 | $43.00 | $48.19 | 300 |
| 2024-09-23 | $43.40 | $48.64 | 0 |
| 2024-09-20 | $43.40 | $48.64 | 3,600 |
| 2024-09-19 | $43.40 | $48.64 | 200 |
| 2024-09-18 | $42.55 | $47.69 | 600 |
| 2024-09-17 | $42.50 | $47.63 | 100 |
| 2024-09-16 | $42.00 | $47.07 | 300 |
| 2024-09-13 | $41.50 | $46.51 | 0 |
| 2024-09-12 | $41.50 | $46.51 | 0 |
| 2024-09-11 | $41.50 | $46.51 | 100 |
| 2024-09-10 | $41.49 | $46.50 | 100 |
| 2024-09-09 | $41.50 | $46.51 | 200 |
| 2024-09-06 | $41.25 | $46.23 | 2,300 |
| 2024-09-05 | $41.50 | $46.51 | 100 |
| 2024-09-04 | $41.25 | $46.23 | 200 |
| 2024-09-03 | $41.75 | $46.79 | 800 |
| 2024-08-30 | $42.30 | $47.41 | 0 |
| 2024-08-29 | $42.30 | $47.41 | 4,000 |
| 2024-08-28 | $43.85 | $49.15 | 8,500 |
| 2024-08-27 | $43.85 | $49.15 | 0 |
| 2024-08-26 | $43.85 | $49.15 | 1,100 |
| 2024-08-23 | $42.05 | $47.13 | 0 |
| 2024-08-22 | $42.05 | $47.13 | 0 |
| 2024-08-21 | $42.05 | $47.13 | 0 |
| 2024-08-20 | $42.05 | $47.13 | 300 |
| 2024-08-19 | $43.95 | $49.26 | 0 |
| 2024-08-16 | $43.95 | $49.26 | 2,200 |
| 2024-08-15 | $44.00 | $49.31 | 100 |
| 2024-08-14 | $44.00 | $49.31 | 200 |
| 2024-08-13 | $44.00 | $49.31 | 100 |
| 2024-08-12 | $44.00 | $49.31 | 100 |
| 2024-08-09 | $43.65 | $48.92 | 200 |
| 2024-08-08 | $43.00 | $48.19 | 0 |
| 2024-08-07 | $43.00 | $48.19 | 0 |
| 2024-08-06 | $43.00 | $48.19 | 0 |
| 2024-08-05 | $43.00 | $48.19 | 900 |
| 2024-08-02 | $43.00 | $48.19 | 0 |
| 2024-08-01 | $43.00 | $48.19 | 0 |
| 2024-07-31 | $43.00 | $48.19 | 200 |
| 2024-07-30 | $43.00 | $48.19 | 0 |
| 2024-07-29 | $43.00 | $48.19 | 0 |
| 2024-07-26 | $43.00 | $48.19 | 0 |
| 2024-07-25 | $43.00 | $48.19 | 0 |
| 2024-07-24 | $43.00 | $48.19 | 0 |
| 2024-07-23 | $43.00 | $48.19 | 0 |
| 2024-07-22 | $43.00 | $48.19 | 0 |
| 2024-07-19 | $43.00 | $48.19 | 3,600 |
| 2024-07-18 | $43.25 | $48.47 | 100 |
| 2024-07-17 | $43.00 | $48.19 | 300 |
| 2024-07-16 | $42.00 | $47.07 | 3,200 |
| 2024-07-15 | $41.00 | $45.95 | 0 |
| 2024-07-12 | $41.00 | $45.95 | 4,100 |
| 2024-07-11 | $41.50 | $46.51 | 0 |
| 2024-07-10 | $41.50 | $46.51 | 0 |
| 2024-07-09 | $41.50 | $46.51 | 400 |
| 2024-07-08 | $41.50 | $46.51 | 200 |
| 2024-07-05 | $39.50 | $44.27 | 0 |
| 2024-07-03 | $39.50 | $44.27 | 0 |
| 2024-07-02 | $39.50 | $44.27 | 900 |
| 2024-07-01 | $40.00 | $44.83 | 100 |
| 2024-06-28 | $40.00 | $44.83 | 0 |
| 2024-06-27 | $40.00 | $44.61 | 0 |
| 2024-06-26 | $40.00 | $44.61 | 600 |
| 2024-06-25 | $40.00 | $44.61 | 500 |
| 2024-06-24 | $40.00 | $44.61 | 1,600 |
| 2024-06-21 | $39.50 | $44.05 | 500 |
| 2024-06-20 | $40.00 | $44.61 | 0 |
| 2024-06-18 | $40.00 | $44.61 | 0 |
| 2024-06-17 | $40.00 | $44.61 | 0 |
| 2024-06-14 | $40.00 | $44.61 | 4,100 |
| 2024-06-13 | $40.00 | $44.61 | 300 |
| 2024-06-12 | $39.50 | $44.05 | 100 |
| 2024-06-11 | $39.50 | $44.05 | 0 |
| 2024-06-10 | $39.50 | $44.05 | 1,800 |
| 2024-06-07 | $39.50 | $44.05 | 0 |
| 2024-06-06 | $39.50 | $44.05 | 100 |
| 2024-06-05 | $40.00 | $44.61 | 0 |
| 2024-06-04 | $40.00 | $44.61 | 0 |
| 2024-06-03 | $40.00 | $44.61 | 100 |
| 2024-05-31 | $40.25 | $44.89 | 5,300 |
| 2024-05-30 | $39.50 | $44.05 | 2,000 |
| 2024-05-29 | $39.50 | $44.05 | 0 |
| 2024-05-28 | $39.50 | $44.05 | 0 |
| 2024-05-24 | $39.50 | $44.05 | 700 |
| 2024-05-23 | $37.95 | $42.32 | 0 |
| 2024-05-22 | $37.95 | $42.32 | 0 |
| 2024-05-21 | $37.95 | $42.32 | 0 |
| 2024-05-20 | $37.95 | $42.32 | 0 |
| 2024-05-17 | $37.95 | $42.32 | 0 |
| 2024-05-16 | $37.95 | $42.32 | 0 |
| 2024-05-15 | $37.95 | $42.32 | 0 |
| 2024-05-14 | $37.95 | $42.32 | 0 |
| 2024-05-13 | $37.95 | $42.32 | 400 |
| 2024-05-10 | $38.00 | $42.38 | 0 |
| 2024-05-09 | $38.00 | $42.38 | 0 |
| 2024-05-08 | $38.00 | $42.38 | 0 |
| 2024-05-07 | $38.00 | $42.38 | 100 |
| 2024-05-06 | $37.90 | $42.26 | 0 |
| 2024-05-03 | $37.90 | $42.26 | 0 |
| 2024-05-02 | $37.90 | $42.26 | 0 |
| 2024-05-01 | $37.90 | $42.26 | 0 |
| 2024-04-30 | $37.90 | $42.26 | 100 |
| 2024-04-29 | $38.00 | $42.38 | 0 |
| 2024-04-26 | $38.00 | $42.38 | 0 |
| 2024-04-25 | $38.00 | $42.38 | 0 |
| 2024-04-24 | $38.00 | $42.38 | 0 |
| 2024-04-23 | $38.00 | $42.38 | 200 |
| 2024-04-22 | $38.00 | $42.38 | 400 |
| 2024-04-19 | $38.00 | $42.38 | 0 |
| 2024-04-18 | $38.00 | $42.38 | 0 |
| 2024-04-17 | $38.00 | $42.38 | 0 |
| 2024-04-16 | $38.00 | $42.38 | 0 |
| 2024-04-15 | $38.00 | $42.38 | 0 |
| 2024-04-12 | $38.00 | $42.38 | 400 |
| 2024-04-11 | $38.00 | $42.38 | 0 |
| 2024-04-10 | $38.00 | $42.38 | 0 |
| 2024-04-09 | $38.00 | $42.38 | 5,100 |
| 2024-04-08 | $39.00 | $43.49 | 0 |
| 2024-04-05 | $39.00 | $43.49 | 100 |
| 2024-04-04 | $40.00 | $44.61 | 500 |
| 2024-04-03 | $41.00 | $45.72 | 0 |
| 2024-04-02 | $41.00 | $45.72 | 100 |
| 2024-04-01 | $41.52 | $46.30 | 0 |
| 2024-03-28 | $41.52 | $46.30 | 0 |
| 2024-03-27 | $41.52 | $46.30 | 0 |
| 2024-03-26 | $41.52 | $46.08 | 0 |
| 2024-03-25 | $41.52 | $46.08 | 100 |
| 2024-03-22 | $41.50 | $46.06 | 0 |
| 2024-03-21 | $41.50 | $46.06 | 0 |
| 2024-03-20 | $41.50 | $46.06 | 0 |
| 2024-03-19 | $41.50 | $46.06 | 5,000 |
| 2024-03-18 | $41.60 | $46.17 | 0 |
| 2024-03-15 | $41.60 | $46.17 | 600 |
| 2024-03-14 | $42.10 | $46.72 | 0 |
| 2024-03-13 | $42.10 | $46.72 | 0 |
| 2024-03-12 | $42.10 | $46.72 | 0 |
| 2024-03-11 | $42.10 | $46.72 | 0 |
| 2024-03-08 | $42.10 | $46.72 | 0 |
| 2024-03-07 | $42.10 | $46.72 | 0 |
| 2024-03-06 | $42.10 | $46.72 | 400 |
| 2024-03-05 | $42.10 | $46.72 | 0 |
| 2024-03-04 | $42.10 | $46.72 | 0 |
| 2024-03-01 | $42.10 | $46.72 | 0 |
| 2024-02-29 | $42.10 | $46.72 | 100 |
| 2024-02-28 | $42.10 | $46.72 | 0 |
| 2024-02-27 | $42.10 | $46.72 | 0 |
| 2024-02-26 | $42.10 | $46.72 | 0 |
| 2024-02-23 | $42.10 | $46.72 | 0 |
| 2024-02-22 | $42.10 | $46.72 | 0 |
| 2024-02-21 | $42.10 | $46.72 | 0 |
| 2024-02-20 | $42.10 | $46.72 | 0 |
| 2024-02-16 | $42.10 | $46.72 | 0 |
| 2024-02-15 | $42.10 | $46.72 | 0 |
| 2024-02-14 | $42.10 | $46.72 | 0 |
| 2024-02-13 | $42.10 | $46.72 | 1,200 |
| 2024-02-12 | $42.60 | $47.28 | 0 |
| 2024-02-09 | $42.60 | $47.28 | 0 |
| 2024-02-08 | $42.60 | $47.28 | 0 |
| 2024-02-07 | $42.60 | $47.28 | 0 |
| 2024-02-06 | $42.60 | $47.28 | 0 |
| 2024-02-05 | $42.60 | $47.28 | 0 |
| 2024-02-02 | $42.60 | $47.28 | 0 |
| 2024-02-01 | $42.60 | $47.28 | 800 |
| 2024-01-31 | $42.60 | $47.28 | 200 |
| 2024-01-30 | $42.60 | $47.28 | 600 |
| 2024-01-29 | $42.75 | $47.44 | 400 |
| 2024-01-26 | $42.75 | $47.44 | 100 |
| 2024-01-25 | $42.75 | $47.44 | 1,800 |
| 2024-01-24 | $42.75 | $47.44 | 0 |
| 2024-01-23 | $42.75 | $47.44 | 0 |
| 2024-01-22 | $42.75 | $47.44 | 800 |
| 2024-01-19 | $44.00 | $48.83 | 0 |
| 2024-01-18 | $44.00 | $48.83 | 0 |
| 2024-01-17 | $44.00 | $48.83 | 800 |
| 2024-01-16 | $44.00 | $48.83 | 0 |
| 2024-01-12 | $44.00 | $48.83 | 0 |
| 2024-01-11 | $44.00 | $48.83 | 700 |
| 2024-01-10 | $44.00 | $48.83 | 0 |
| 2024-01-09 | $44.00 | $48.83 | 0 |
| 2024-01-08 | $44.00 | $48.83 | 0 |
| 2024-01-05 | $44.00 | $48.83 | 0 |
| 2024-01-04 | $44.00 | $48.83 | 0 |
| 2024-01-03 | $44.00 | $48.83 | 0 |
| 2024-01-02 | $44.00 | $48.83 | 0 |