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
- 2021-01-08 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 | $34.22 | $37.70 | 100 |
| 2024-12-30 | $34.25 | $37.73 | 300 |
| 2024-12-27 | $34.23 | $37.71 | 200 |
| 2024-12-26 | $34.23 | $37.71 | 0 |
| 2024-12-24 | $34.23 | $37.71 | 0 |
| 2024-12-23 | $34.23 | $37.71 | 2,000 |
| 2024-12-20 | $34.24 | $37.72 | 1,700 |
| 2024-12-19 | $34.24 | $37.72 | 100 |
| 2024-12-18 | $34.24 | $37.72 | 1,100 |
| 2024-12-17 | $34.24 | $37.72 | 300 |
| 2024-12-16 | $34.23 | $37.71 | 100 |
| 2024-12-13 | $34.25 | $37.73 | 900 |
| 2024-12-12 | $34.24 | $37.72 | 200 |
| 2024-12-11 | $34.00 | $37.46 | 1,900 |
| 2024-12-10 | $33.89 | $37.34 | 800 |
| 2024-12-09 | $33.97 | $37.42 | 0 |
| 2024-12-06 | $33.97 | $37.42 | 100 |
| 2024-12-05 | $33.40 | $36.80 | 400 |
| 2024-12-04 | $33.30 | $36.68 | 100 |
| 2024-12-03 | $33.25 | $36.63 | 700 |
| 2024-12-02 | $33.02 | $36.38 | 100 |
| 2024-11-29 | $33.00 | $36.35 | 0 |
| 2024-11-27 | $33.00 | $36.35 | 0 |
| 2024-11-26 | $33.00 | $36.35 | 1,100 |
| 2024-11-25 | $32.98 | $36.33 | 9,900 |
| 2024-11-22 | $32.98 | $36.33 | 5,300 |
| 2024-11-21 | $33.30 | $36.69 | 100 |
| 2024-11-20 | $33.33 | $36.72 | 2,500 |
| 2024-11-19 | $33.33 | $36.72 | 1,400 |
| 2024-11-18 | $33.00 | $36.35 | 600 |
| 2024-11-15 | $31.95 | $35.20 | 3,300 |
| 2024-11-14 | $31.95 | $35.20 | 1,500 |
| 2024-11-13 | $31.67 | $34.89 | 1,600 |
| 2024-11-12 | $30.99 | $34.14 | 1,300 |
| 2024-11-11 | $30.99 | $34.14 | 2,800 |
| 2024-11-08 | $30.44 | $33.53 | 700 |
| 2024-11-07 | $30.25 | $33.33 | 14,400 |
| 2024-11-06 | $29.75 | $32.77 | 11,700 |
| 2024-11-05 | $29.74 | $32.76 | 0 |
| 2024-11-04 | $29.74 | $32.76 | 600 |
| 2024-11-01 | $29.74 | $32.76 | 100 |
| 2024-10-31 | $29.75 | $32.77 | 2,900 |
| 2024-10-30 | $29.73 | $32.75 | 100 |
| 2024-10-29 | $29.73 | $32.75 | 200 |
| 2024-10-28 | $29.73 | $32.75 | 500 |
| 2024-10-25 | $29.70 | $32.72 | 100 |
| 2024-10-24 | $29.73 | $32.75 | 300 |
| 2024-10-23 | $29.73 | $32.75 | 100 |
| 2024-10-22 | $29.50 | $32.49 | 100 |
| 2024-10-21 | $29.75 | $32.77 | 0 |
| 2024-10-18 | $29.75 | $32.55 | 900 |
| 2024-10-17 | $29.73 | $32.53 | 100 |
| 2024-10-16 | $29.73 | $32.53 | 0 |
| 2024-10-15 | $29.73 | $32.53 | 1,200 |
| 2024-10-14 | $28.75 | $31.46 | 5,300 |
| 2024-10-11 | $28.69 | $31.39 | 500 |
| 2024-10-10 | $28.60 | $31.30 | 5,400 |
| 2024-10-09 | $28.60 | $31.30 | 5,700 |
| 2024-10-08 | $28.60 | $31.30 | 1,100 |
| 2024-10-07 | $28.60 | $31.30 | 100 |
| 2024-10-04 | $28.60 | $31.30 | 18,200 |
| 2024-10-03 | $29.19 | $31.94 | 14,000 |
| 2024-10-02 | $29.40 | $32.17 | 0 |
| 2024-10-01 | $29.40 | $32.17 | 0 |
| 2024-09-30 | $29.40 | $32.17 | 100 |
| 2024-09-27 | $29.40 | $32.17 | 100 |
| 2024-09-26 | $29.40 | $32.17 | 0 |
| 2024-09-25 | $29.40 | $32.17 | 2,700 |
| 2024-09-24 | $29.40 | $32.17 | 4,800 |
| 2024-09-23 | $29.50 | $32.28 | 200 |
| 2024-09-20 | $29.40 | $32.17 | 2,400 |
| 2024-09-19 | $29.40 | $32.17 | 1,000 |
| 2024-09-18 | $29.29 | $32.05 | 600 |
| 2024-09-17 | $28.95 | $31.68 | 1,100 |
| 2024-09-16 | $28.95 | $31.68 | 200 |
| 2024-09-13 | $29.00 | $31.73 | 7,100 |
| 2024-09-12 | $29.00 | $31.73 | 2,100 |
| 2024-09-11 | $28.68 | $31.38 | 100 |
| 2024-09-10 | $28.67 | $31.37 | 200 |
| 2024-09-09 | $28.10 | $30.75 | 3,600 |
| 2024-09-06 | $29.73 | $32.53 | 800 |
| 2024-09-05 | $29.73 | $32.53 | 1,900 |
| 2024-09-04 | $29.73 | $32.53 | 7,300 |
| 2024-09-03 | $29.99 | $32.82 | 2,500 |
| 2024-08-30 | $29.99 | $32.82 | 5,500 |
| 2024-08-29 | $29.99 | $32.82 | 2,700 |
| 2024-08-28 | $29.96 | $32.78 | 400 |
| 2024-08-27 | $29.90 | $32.72 | 8,000 |
| 2024-08-26 | $30.00 | $32.83 | 500 |
| 2024-08-23 | $29.99 | $32.82 | 0 |
| 2024-08-22 | $29.99 | $32.82 | 100 |
| 2024-08-21 | $29.99 | $32.82 | 0 |
| 2024-08-20 | $29.99 | $32.82 | 100 |
| 2024-08-19 | $29.70 | $32.50 | 0 |
| 2024-08-16 | $29.70 | $32.50 | 200 |
| 2024-08-15 | $29.70 | $32.49 | 0 |
| 2024-08-14 | $29.70 | $32.49 | 0 |
| 2024-08-13 | $29.70 | $32.49 | 300 |
| 2024-08-12 | $29.50 | $32.28 | 0 |
| 2024-08-09 | $29.50 | $32.28 | 0 |
| 2024-08-08 | $29.50 | $32.28 | 300 |
| 2024-08-07 | $29.69 | $32.49 | 400 |
| 2024-08-06 | $29.70 | $32.50 | 100 |
| 2024-08-05 | $29.95 | $32.77 | 0 |
| 2024-08-02 | $29.95 | $32.77 | 4,900 |
| 2024-08-01 | $29.89 | $32.71 | 100 |
| 2024-07-31 | $29.49 | $32.27 | 17,200 |
| 2024-07-30 | $29.50 | $32.28 | 4,000 |
| 2024-07-29 | $29.49 | $32.27 | 0 |
| 2024-07-26 | $29.49 | $32.27 | 1,300 |
| 2024-07-25 | $29.50 | $32.28 | 2,300 |
| 2024-07-24 | $29.43 | $32.20 | 0 |
| 2024-07-23 | $29.43 | $32.20 | 100 |
| 2024-07-22 | $29.35 | $32.12 | 2,600 |
| 2024-07-19 | $28.94 | $31.45 | 1,000 |
| 2024-07-18 | $28.95 | $31.46 | 3,200 |
| 2024-07-17 | $28.49 | $30.96 | 600 |
| 2024-07-16 | $28.49 | $30.96 | 1,000 |
| 2024-07-15 | $27.98 | $30.41 | 3,500 |
| 2024-07-12 | $27.25 | $29.61 | 0 |
| 2024-07-11 | $27.25 | $29.61 | 1,300 |
| 2024-07-10 | $26.45 | $28.74 | 2,200 |
| 2024-07-09 | $26.50 | $28.80 | 0 |
| 2024-07-08 | $26.50 | $28.80 | 2,400 |
| 2024-07-05 | $26.72 | $29.03 | 2,700 |
| 2024-07-03 | $26.50 | $28.80 | 400 |
| 2024-07-02 | $26.80 | $29.12 | 2,000 |
| 2024-07-01 | $27.15 | $29.50 | 100 |
| 2024-06-28 | $27.33 | $29.70 | 2,500 |
| 2024-06-27 | $26.75 | $29.07 | 0 |
| 2024-06-26 | $26.75 | $29.07 | 4,300 |
| 2024-06-25 | $26.80 | $29.12 | 2,400 |
| 2024-06-24 | $26.80 | $29.12 | 100 |
| 2024-06-21 | $26.80 | $29.12 | 4,100 |
| 2024-06-20 | $26.75 | $29.07 | 2,000 |
| 2024-06-18 | $26.72 | $29.04 | 16,900 |
| 2024-06-17 | $27.04 | $29.38 | 0 |
| 2024-06-14 | $27.04 | $29.38 | 400 |
| 2024-06-13 | $27.05 | $29.39 | 0 |
| 2024-06-12 | $27.05 | $29.39 | 100 |
| 2024-06-11 | $27.10 | $29.45 | 0 |
| 2024-06-10 | $27.10 | $29.45 | 2,600 |
| 2024-06-07 | $27.16 | $29.51 | 1,400 |
| 2024-06-06 | $27.46 | $29.84 | 0 |
| 2024-06-05 | $27.46 | $29.84 | 4,200 |
| 2024-06-04 | $27.35 | $29.72 | 500 |
| 2024-06-03 | $27.46 | $29.84 | 4,400 |
| 2024-05-31 | $27.45 | $29.83 | 10,800 |
| 2024-05-30 | $27.48 | $29.86 | 9,600 |
| 2024-05-29 | $27.47 | $29.85 | 1,600 |
| 2024-05-28 | $27.47 | $29.85 | 1,000 |
| 2024-05-24 | $27.47 | $29.85 | 100 |
| 2024-05-23 | $27.47 | $29.85 | 2,300 |
| 2024-05-22 | $27.47 | $29.85 | 0 |
| 2024-05-21 | $27.47 | $29.85 | 200 |
| 2024-05-20 | $27.48 | $29.86 | 0 |
| 2024-05-17 | $27.48 | $29.86 | 2,000 |
| 2024-05-16 | $27.48 | $29.86 | 1,800 |
| 2024-05-15 | $27.20 | $29.56 | 800 |
| 2024-05-14 | $27.00 | $29.34 | 3,300 |
| 2024-05-13 | $27.00 | $29.34 | 300 |
| 2024-05-10 | $26.99 | $29.33 | 0 |
| 2024-05-09 | $26.99 | $29.33 | 9,900 |
| 2024-05-08 | $26.99 | $29.33 | 0 |
| 2024-05-07 | $26.99 | $29.33 | 1,200 |
| 2024-05-06 | $26.98 | $29.32 | 0 |
| 2024-05-03 | $26.98 | $29.32 | 200 |
| 2024-05-02 | $26.98 | $29.32 | 200 |
| 2024-05-01 | $26.90 | $29.23 | 0 |
| 2024-04-30 | $26.90 | $29.23 | 200 |
| 2024-04-29 | $26.90 | $29.23 | 300 |
| 2024-04-26 | $26.90 | $29.23 | 400 |
| 2024-04-25 | $26.99 | $29.33 | 100 |
| 2024-04-24 | $25.73 | $27.96 | 500 |
| 2024-04-23 | $25.73 | $27.96 | 400 |
| 2024-04-22 | $25.70 | $27.93 | 2,400 |
| 2024-04-19 | $25.55 | $27.76 | 3,800 |
| 2024-04-18 | $25.69 | $27.70 | 1,700 |
| 2024-04-17 | $25.70 | $27.71 | 700 |
| 2024-04-16 | $25.71 | $27.72 | 3,800 |
| 2024-04-15 | $25.85 | $27.87 | 1,000 |
| 2024-04-12 | $26.47 | $28.54 | 3,100 |
| 2024-04-11 | $26.55 | $28.63 | 11,400 |
| 2024-04-10 | $26.84 | $28.94 | 4,700 |
| 2024-04-09 | $27.20 | $29.33 | 9,200 |
| 2024-04-08 | $27.37 | $29.51 | 3,900 |
| 2024-04-05 | $27.29 | $29.42 | 100 |
| 2024-04-04 | $27.15 | $29.27 | 1,200 |
| 2024-04-03 | $27.31 | $29.45 | 4,600 |
| 2024-04-02 | $27.21 | $29.34 | 400 |
| 2024-04-01 | $27.30 | $29.44 | 10,400 |
| 2024-03-28 | $27.50 | $29.65 | 800 |
| 2024-03-27 | $27.45 | $29.60 | 3,000 |
| 2024-03-26 | $27.94 | $30.13 | 12,600 |
| 2024-03-25 | $27.83 | $30.01 | 10,500 |
| 2024-03-22 | $27.88 | $30.06 | 0 |
| 2024-03-21 | $27.88 | $30.06 | 0 |
| 2024-03-20 | $27.88 | $30.06 | 9,700 |
| 2024-03-19 | $27.88 | $30.06 | 200 |
| 2024-03-18 | $27.92 | $30.10 | 500 |
| 2024-03-15 | $27.92 | $30.11 | 200 |
| 2024-03-14 | $27.93 | $30.11 | 11,000 |
| 2024-03-13 | $27.79 | $29.96 | 100 |
| 2024-03-12 | $27.90 | $30.08 | 200 |
| 2024-03-11 | $27.90 | $30.08 | 1,900 |
| 2024-03-08 | $27.85 | $30.03 | 3,600 |
| 2024-03-07 | $27.89 | $30.07 | 1,700 |
| 2024-03-06 | $27.89 | $30.07 | 0 |
| 2024-03-05 | $27.89 | $30.07 | 100 |
| 2024-03-04 | $27.89 | $30.07 | 4,900 |
| 2024-03-01 | $28.03 | $30.22 | 1,100 |
| 2024-02-29 | $28.03 | $30.22 | 0 |
| 2024-02-28 | $28.03 | $30.22 | 700 |
| 2024-02-27 | $28.15 | $30.35 | 300 |
| 2024-02-26 | $28.15 | $30.35 | 100 |
| 2024-02-23 | $28.15 | $30.35 | 0 |
| 2024-02-22 | $28.15 | $30.35 | 3,100 |
| 2024-02-21 | $28.14 | $30.34 | 0 |
| 2024-02-20 | $28.14 | $30.34 | 4,500 |
| 2024-02-16 | $28.48 | $30.71 | 200 |
| 2024-02-15 | $28.40 | $30.62 | 4,800 |
| 2024-02-14 | $28.15 | $30.35 | 200 |
| 2024-02-13 | $28.15 | $30.35 | 500 |
| 2024-02-12 | $28.24 | $30.45 | 6,400 |
| 2024-02-09 | $28.50 | $30.73 | 300 |
| 2024-02-08 | $28.58 | $30.82 | 0 |
| 2024-02-07 | $28.58 | $30.82 | 1,100 |
| 2024-02-06 | $28.28 | $30.49 | 100 |
| 2024-02-05 | $28.39 | $30.61 | 2,200 |
| 2024-02-02 | $28.39 | $30.61 | 100 |
| 2024-02-01 | $28.50 | $30.73 | 0 |
| 2024-01-31 | $28.50 | $30.73 | 2,800 |
| 2024-01-30 | $28.40 | $30.62 | 1,000 |
| 2024-01-29 | $28.41 | $30.63 | 1,900 |
| 2024-01-26 | $28.51 | $30.74 | 500 |
| 2024-01-25 | $28.55 | $30.78 | 1,700 |
| 2024-01-24 | $28.57 | $30.80 | 1,100 |
| 2024-01-23 | $28.37 | $30.59 | 11,500 |
| 2024-01-22 | $28.77 | $31.02 | 1,500 |
| 2024-01-19 | $28.50 | $30.73 | 2,300 |
| 2024-01-18 | $28.78 | $30.82 | 400 |
| 2024-01-17 | $28.70 | $30.73 | 200 |
| 2024-01-16 | $28.84 | $30.88 | 4,400 |
| 2024-01-12 | $29.00 | $31.05 | 0 |
| 2024-01-11 | $29.00 | $31.05 | 100 |
| 2024-01-10 | $28.80 | $30.84 | 22,000 |
| 2024-01-09 | $29.01 | $31.07 | 52,200 |
| 2024-01-08 | $29.60 | $31.69 | 20,100 |
| 2024-01-05 | $30.00 | $32.12 | 1,100 |
| 2024-01-04 | $29.34 | $31.42 | 0 |
| 2024-01-03 | $29.34 | $31.42 | 2,500 |
| 2024-01-02 | $29.34 | $31.42 | 0 |