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
- 2015-11-10 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 | $34.26 | $37.78 | 900 |
| 2024-12-30 | $35.36 | $39.00 | 1,800 |
| 2024-12-27 | $34.99 | $38.59 | 900 |
| 2024-12-26 | $35.36 | $39.00 | 900 |
| 2024-12-24 | $35.36 | $39.00 | 1,600 |
| 2024-12-23 | $35.81 | $39.49 | 3,200 |
| 2024-12-20 | $35.45 | $39.09 | 5,800 |
| 2024-12-19 | $35.01 | $38.61 | 5,800 |
| 2024-12-18 | $35.76 | $39.44 | 5,800 |
| 2024-12-17 | $36.68 | $40.45 | 2,500 |
| 2024-12-16 | $36.74 | $40.52 | 1,400 |
| 2024-12-13 | $37.33 | $41.17 | 3,800 |
| 2024-12-12 | $36.97 | $40.77 | 4,000 |
| 2024-12-11 | $35.98 | $39.68 | 1,100 |
| 2024-12-10 | $35.95 | $39.65 | 2,000 |
| 2024-12-09 | $36.29 | $40.02 | 900 |
| 2024-12-06 | $36.49 | $40.24 | 1,500 |
| 2024-12-05 | $36.17 | $39.89 | 8,500 |
| 2024-12-04 | $35.22 | $38.73 | 15,700 |
| 2024-12-03 | $35.12 | $38.62 | 8,000 |
| 2024-12-02 | $36.01 | $39.60 | 4,800 |
| 2024-11-29 | $36.29 | $39.91 | 5,800 |
| 2024-11-27 | $36.19 | $39.80 | 9,500 |
| 2024-11-26 | $37.50 | $41.24 | 20,300 |
| 2024-11-25 | $36.25 | $39.86 | 4,200 |
| 2024-11-22 | $36.42 | $40.05 | 5,000 |
| 2024-11-21 | $36.63 | $40.28 | 34,000 |
| 2024-11-20 | $36.33 | $39.95 | 17,600 |
| 2024-11-19 | $36.54 | $40.18 | 2,800 |
| 2024-11-18 | $36.51 | $40.15 | 1,700 |
| 2024-11-15 | $36.68 | $40.34 | 1,900 |
| 2024-11-14 | $36.97 | $40.66 | 4,300 |
| 2024-11-13 | $36.47 | $40.11 | 1,100 |
| 2024-11-12 | $36.19 | $39.80 | 2,700 |
| 2024-11-11 | $36.39 | $40.02 | 1,500 |
| 2024-11-08 | $36.32 | $39.94 | 3,000 |
| 2024-11-07 | $36.60 | $40.25 | 2,900 |
| 2024-11-06 | $36.49 | $40.13 | 1,300 |
| 2024-11-05 | $35.60 | $39.15 | 3,100 |
| 2024-11-04 | $35.55 | $39.09 | 8,400 |
| 2024-11-01 | $36.00 | $39.59 | 5,300 |
| 2024-10-31 | $35.79 | $39.36 | 1,900 |
| 2024-10-30 | $35.80 | $39.37 | 7,000 |
| 2024-10-29 | $35.88 | $39.46 | 3,800 |
| 2024-10-28 | $36.09 | $39.69 | 6,200 |
| 2024-10-25 | $35.99 | $39.58 | 6,500 |
| 2024-10-24 | $36.37 | $39.99 | 3,700 |
| 2024-10-23 | $35.44 | $38.97 | 28,500 |
| 2024-10-22 | $36.40 | $40.03 | 9,500 |
| 2024-10-21 | $38.91 | $42.79 | 23,900 |
| 2024-10-18 | $43.10 | $45.20 | 46,500 |
| 2024-10-17 | $40.79 | $42.77 | 31,500 |
| 2024-10-16 | $38.67 | $40.55 | 5,300 |
| 2024-10-15 | $37.96 | $39.81 | 21,800 |
| 2024-10-14 | $36.86 | $38.65 | 4,000 |
| 2024-10-11 | $36.60 | $38.38 | 2,500 |
| 2024-10-10 | $36.61 | $38.39 | 2,500 |
| 2024-10-09 | $36.42 | $38.19 | 6,000 |
| 2024-10-08 | $36.31 | $38.08 | 12,400 |
| 2024-10-07 | $35.66 | $37.40 | 700 |
| 2024-10-04 | $35.65 | $37.38 | 1,300 |
| 2024-10-03 | $35.35 | $37.07 | 3,400 |
| 2024-10-02 | $35.60 | $37.33 | 2,800 |
| 2024-10-01 | $35.41 | $37.13 | 2,500 |
| 2024-09-30 | $35.42 | $37.14 | 5,100 |
| 2024-09-27 | $34.88 | $36.58 | 6,200 |
| 2024-09-26 | $34.80 | $36.49 | 1,500 |
| 2024-09-25 | $34.43 | $36.11 | 2,700 |
| 2024-09-24 | $34.44 | $36.12 | 3,700 |
| 2024-09-23 | $34.41 | $36.08 | 14,000 |
| 2024-09-20 | $34.56 | $36.24 | 15,900 |
| 2024-09-19 | $33.65 | $35.29 | 9,800 |
| 2024-09-18 | $32.67 | $34.26 | 4,700 |
| 2024-09-17 | $33.48 | $35.11 | 5,900 |
| 2024-09-16 | $33.29 | $34.91 | 5,000 |
| 2024-09-13 | $33.22 | $34.84 | 2,200 |
| 2024-09-12 | $33.00 | $34.61 | 2,700 |
| 2024-09-11 | $32.80 | $34.40 | 4,700 |
| 2024-09-10 | $32.88 | $34.48 | 4,300 |
| 2024-09-09 | $32.72 | $34.31 | 7,300 |
| 2024-09-06 | $32.56 | $34.15 | 3,000 |
| 2024-09-05 | $32.81 | $34.41 | 3,200 |
| 2024-09-04 | $32.83 | $34.42 | 2,700 |
| 2024-09-03 | $32.96 | $34.56 | 4,500 |
| 2024-08-30 | $33.33 | $34.95 | 2,900 |
| 2024-08-29 | $33.32 | $34.94 | 6,200 |
| 2024-08-28 | $32.72 | $34.31 | 4,600 |
| 2024-08-27 | $32.15 | $33.71 | 5,500 |
| 2024-08-26 | $33.25 | $34.87 | 3,900 |
| 2024-08-23 | $33.75 | $35.39 | 3,300 |
| 2024-08-22 | $32.15 | $33.71 | 3,200 |
| 2024-08-21 | $32.50 | $34.08 | 3,300 |
| 2024-08-20 | $32.38 | $33.96 | 6,100 |
| 2024-08-19 | $32.42 | $34.00 | 3,400 |
| 2024-08-16 | $32.42 | $34.00 | 9,200 |
| 2024-08-15 | $32.52 | $34.10 | 3,200 |
| 2024-08-14 | $32.00 | $33.56 | 6,500 |
| 2024-08-13 | $32.10 | $33.66 | 3,700 |
| 2024-08-12 | $33.09 | $34.70 | 3,700 |
| 2024-08-09 | $33.58 | $35.21 | 2,700 |
| 2024-08-08 | $33.09 | $34.70 | 5,200 |
| 2024-08-07 | $32.91 | $34.51 | 2,000 |
| 2024-08-06 | $32.55 | $34.13 | 2,200 |
| 2024-08-05 | $32.67 | $34.26 | 2,900 |
| 2024-08-02 | $33.46 | $35.09 | 800 |
| 2024-08-01 | $33.71 | $35.35 | 2,800 |
| 2024-07-31 | $34.03 | $35.69 | 1,600 |
| 2024-07-30 | $33.75 | $35.39 | 3,600 |
| 2024-07-29 | $33.64 | $35.28 | 16,800 |
| 2024-07-26 | $33.51 | $35.14 | 1,600 |
| 2024-07-25 | $33.46 | $35.09 | 5,400 |
| 2024-07-24 | $33.03 | $34.64 | 2,200 |
| 2024-07-23 | $32.81 | $34.41 | 2,400 |
| 2024-07-22 | $32.90 | $34.50 | 4,800 |
| 2024-07-19 | $32.87 | $34.47 | 4,100 |
| 2024-07-18 | $32.85 | $34.45 | 7,100 |
| 2024-07-17 | $32.85 | $34.45 | 7,800 |
| 2024-07-16 | $31.97 | $33.53 | 3,100 |
| 2024-07-15 | $31.28 | $32.80 | 6,500 |
| 2024-07-12 | $30.00 | $31.46 | 100,100 |
| 2024-07-11 | $30.06 | $31.52 | 17,100 |
| 2024-07-10 | $29.78 | $31.23 | 27,100 |
| 2024-07-09 | $29.82 | $31.27 | 13,900 |
| 2024-07-08 | $29.96 | $31.42 | 11,500 |
| 2024-07-05 | $29.65 | $31.09 | 13,900 |
| 2024-07-03 | $32.49 | $34.07 | 5,600 |
| 2024-07-02 | $32.96 | $34.56 | 3,500 |
| 2024-07-01 | $32.86 | $34.46 | 10,900 |
| 2024-06-28 | $34.02 | $35.68 | 5,900 |
| 2024-06-27 | $34.14 | $35.80 | 14,500 |
| 2024-06-26 | $34.10 | $35.76 | 1,800 |
| 2024-06-25 | $34.28 | $35.95 | 20,100 |
| 2024-06-24 | $34.36 | $36.03 | 9,500 |
| 2024-06-21 | $34.11 | $35.77 | 29,600 |
| 2024-06-20 | $34.17 | $35.83 | 3,000 |
| 2024-06-18 | $33.93 | $35.58 | 4,000 |
| 2024-06-17 | $33.90 | $35.55 | 1,700 |
| 2024-06-14 | $33.78 | $35.42 | 800 |
| 2024-06-13 | $34.30 | $35.86 | 5,000 |
| 2024-06-12 | $34.40 | $35.97 | 2,200 |
| 2024-06-11 | $34.36 | $35.93 | 3,300 |
| 2024-06-10 | $34.30 | $35.86 | 1,900 |
| 2024-06-07 | $34.24 | $35.80 | 1,700 |
| 2024-06-06 | $34.60 | $36.18 | 1,700 |
| 2024-06-05 | $34.58 | $36.16 | 3,400 |
| 2024-06-04 | $33.94 | $35.49 | 2,600 |
| 2024-06-03 | $34.60 | $36.18 | 3,900 |
| 2024-05-31 | $34.35 | $35.92 | 7,200 |
| 2024-05-30 | $34.38 | $35.95 | 2,200 |
| 2024-05-29 | $33.85 | $35.39 | 2,600 |
| 2024-05-28 | $34.17 | $35.73 | 900 |
| 2024-05-24 | $34.35 | $35.92 | 5,300 |
| 2024-05-23 | $33.73 | $35.27 | 1,900 |
| 2024-05-22 | $34.36 | $35.93 | 5,400 |
| 2024-05-21 | $33.55 | $35.08 | 3,000 |
| 2024-05-20 | $33.98 | $35.53 | 2,700 |
| 2024-05-17 | $34.22 | $35.78 | 1,300 |
| 2024-05-16 | $34.38 | $35.95 | 3,400 |
| 2024-05-15 | $33.99 | $35.54 | 8,800 |
| 2024-05-14 | $33.85 | $35.39 | 3,500 |
| 2024-05-13 | $33.19 | $34.70 | 4,700 |
| 2024-05-10 | $32.92 | $34.42 | 2,200 |
| 2024-05-09 | $33.35 | $34.87 | 6,500 |
| 2024-05-08 | $32.38 | $33.86 | 4,700 |
| 2024-05-07 | $32.13 | $33.60 | 5,600 |
| 2024-05-06 | $32.27 | $33.74 | 1,600 |
| 2024-05-03 | $32.40 | $33.88 | 3,900 |
| 2024-05-02 | $32.35 | $33.83 | 1,700 |
| 2024-05-01 | $32.15 | $33.62 | 5,000 |
| 2024-04-30 | $32.49 | $33.97 | 2,800 |
| 2024-04-29 | $32.49 | $33.97 | 3,200 |
| 2024-04-26 | $32.33 | $33.80 | 4,700 |
| 2024-04-25 | $32.37 | $33.84 | 2,000 |
| 2024-04-24 | $32.78 | $34.27 | 1,600 |
| 2024-04-23 | $32.72 | $34.21 | 2,800 |
| 2024-04-22 | $32.43 | $33.91 | 4,600 |
| 2024-04-19 | $32.28 | $33.75 | 1,100 |
| 2024-04-18 | $32.53 | $34.01 | 3,200 |
| 2024-04-17 | $32.30 | $33.77 | 4,000 |
| 2024-04-16 | $32.24 | $33.71 | 4,600 |
| 2024-04-15 | $32.22 | $33.69 | 1,300 |
| 2024-04-12 | $32.23 | $33.70 | 3,100 |
| 2024-04-11 | $31.92 | $33.38 | 3,200 |
| 2024-04-10 | $32.53 | $34.01 | 1,400 |
| 2024-04-09 | $32.48 | $33.96 | 3,300 |
| 2024-04-08 | $32.38 | $33.86 | 4,800 |
| 2024-04-05 | $32.39 | $33.87 | 2,300 |
| 2024-04-04 | $32.33 | $33.80 | 1,100 |
| 2024-04-03 | $32.10 | $33.56 | 5,300 |
| 2024-04-02 | $32.24 | $33.71 | 1,800 |
| 2024-04-01 | $32.43 | $33.91 | 3,600 |
| 2024-03-28 | $32.71 | $34.20 | 2,000 |
| 2024-03-27 | $32.61 | $34.10 | 7,500 |
| 2024-03-26 | $32.00 | $33.46 | 25,500 |
| 2024-03-25 | $32.88 | $34.38 | 27,600 |
| 2024-03-22 | $32.81 | $34.31 | 9,600 |
| 2024-03-21 | $33.63 | $35.16 | 6,700 |
| 2024-03-20 | $33.77 | $35.31 | 6,500 |
| 2024-03-19 | $33.21 | $34.72 | 5,500 |
| 2024-03-18 | $33.33 | $34.85 | 3,900 |
| 2024-03-15 | $33.98 | $35.53 | 8,400 |
| 2024-03-14 | $33.29 | $34.81 | 15,200 |
| 2024-03-13 | $33.38 | $34.90 | 7,600 |
| 2024-03-12 | $33.47 | $35.00 | 6,000 |
| 2024-03-11 | $33.71 | $35.25 | 6,300 |
| 2024-03-08 | $33.44 | $34.96 | 6,200 |
| 2024-03-07 | $33.56 | $35.09 | 4,800 |
| 2024-03-06 | $33.24 | $34.76 | 9,100 |
| 2024-03-05 | $33.18 | $34.69 | 6,800 |
| 2024-03-04 | $33.48 | $35.01 | 7,500 |
| 2024-03-01 | $33.30 | $34.82 | 4,000 |
| 2024-02-29 | $33.50 | $35.03 | 4,300 |
| 2024-02-28 | $33.13 | $34.64 | 4,100 |
| 2024-02-27 | $33.40 | $34.92 | 4,900 |
| 2024-02-26 | $32.99 | $34.49 | 4,100 |
| 2024-02-23 | $33.22 | $34.73 | 1,700 |
| 2024-02-22 | $33.18 | $34.69 | 6,300 |
| 2024-02-21 | $32.95 | $34.45 | 5,200 |
| 2024-02-20 | $32.95 | $34.45 | 5,600 |
| 2024-02-16 | $33.07 | $34.58 | 7,300 |
| 2024-02-15 | $32.76 | $34.25 | 4,600 |
| 2024-02-14 | $33.40 | $34.92 | 4,700 |
| 2024-02-13 | $32.88 | $34.38 | 5,000 |
| 2024-02-12 | $33.26 | $34.78 | 2,500 |
| 2024-02-09 | $33.17 | $34.68 | 3,400 |
| 2024-02-08 | $32.76 | $34.25 | 6,500 |
| 2024-02-07 | $32.71 | $34.20 | 5,900 |
| 2024-02-06 | $32.45 | $33.93 | 7,500 |
| 2024-02-05 | $32.96 | $34.46 | 6,600 |
| 2024-02-02 | $33.86 | $35.40 | 5,000 |
| 2024-02-01 | $33.66 | $35.19 | 4,200 |
| 2024-01-31 | $34.01 | $35.56 | 4,100 |
| 2024-01-30 | $34.44 | $36.01 | 2,800 |
| 2024-01-29 | $34.38 | $35.95 | 1,800 |
| 2024-01-26 | $34.50 | $36.07 | 2,000 |
| 2024-01-25 | $34.39 | $35.96 | 3,200 |
| 2024-01-24 | $34.32 | $35.89 | 3,100 |
| 2024-01-23 | $34.15 | $35.71 | 5,100 |
| 2024-01-22 | $34.67 | $36.25 | 5,900 |
| 2024-01-19 | $34.25 | $35.81 | 7,400 |
| 2024-01-18 | $34.28 | $35.84 | 7,500 |
| 2024-01-17 | $34.10 | $35.65 | 2,600 |
| 2024-01-16 | $34.16 | $35.72 | 1,100 |
| 2024-01-12 | $34.31 | $35.87 | 1,600 |
| 2024-01-11 | $34.05 | $35.60 | 11,100 |
| 2024-01-10 | $34.34 | $35.91 | 4,500 |
| 2024-01-09 | $33.89 | $35.44 | 2,100 |
| 2024-01-08 | $33.99 | $35.54 | 5,200 |
| 2024-01-05 | $34.40 | $35.97 | 6,100 |
| 2024-01-04 | $34.93 | $36.52 | 2,000 |
| 2024-01-03 | $35.23 | $36.84 | 5,900 |
| 2024-01-02 | $35.00 | $36.60 | 3,000 |