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
- 2009-12-29 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 | $27.31 | $50.97 | 113,500 |
| 2024-12-30 | $27.57 | $51.46 | 123,400 |
| 2024-12-27 | $27.28 | $50.92 | 179,900 |
| 2024-12-26 | $27.03 | $50.45 | 150,700 |
| 2024-12-24 | $26.95 | $50.30 | 73,000 |
| 2024-12-23 | $26.68 | $49.80 | 408,400 |
| 2024-12-20 | $27.05 | $50.49 | 272,700 |
| 2024-12-19 | $26.76 | $49.94 | 199,000 |
| 2024-12-18 | $26.55 | $49.55 | 206,000 |
| 2024-12-17 | $27.35 | $51.05 | 95,000 |
| 2024-12-16 | $27.22 | $50.80 | 220,800 |
| 2024-12-13 | $28.09 | $52.43 | 124,400 |
| 2024-12-12 | $27.91 | $52.09 | 82,400 |
| 2024-12-11 | $27.40 | $51.14 | 134,600 |
| 2024-12-10 | $27.93 | $52.13 | 105,800 |
| 2024-12-09 | $27.80 | $51.89 | 134,000 |
| 2024-12-06 | $26.96 | $50.32 | 203,400 |
| 2024-12-05 | $26.42 | $49.31 | 162,600 |
| 2024-12-04 | $25.71 | $47.98 | 106,700 |
| 2024-12-03 | $25.14 | $46.92 | 177,400 |
| 2024-12-02 | $25.05 | $46.75 | 146,300 |
| 2024-11-29 | $24.61 | $45.93 | 244,200 |
| 2024-11-27 | $24.03 | $44.85 | 94,600 |
| 2024-11-26 | $23.83 | $44.48 | 89,400 |
| 2024-11-25 | $24.15 | $45.07 | 145,800 |
| 2024-11-22 | $23.56 | $43.97 | 126,000 |
| 2024-11-21 | $23.63 | $44.10 | 218,000 |
| 2024-11-20 | $24.16 | $45.09 | 75,800 |
| 2024-11-19 | $24.30 | $45.35 | 150,600 |
| 2024-11-18 | $24.11 | $45.00 | 230,200 |
| 2024-11-15 | $23.81 | $44.44 | 273,200 |
| 2024-11-14 | $23.65 | $44.14 | 139,200 |
| 2024-11-13 | $23.28 | $43.45 | 125,600 |
| 2024-11-12 | $23.84 | $44.49 | 329,300 |
| 2024-11-11 | $24.06 | $44.91 | 213,700 |
| 2024-11-08 | $24.16 | $45.09 | 102,200 |
| 2024-11-07 | $25.10 | $46.85 | 103,100 |
| 2024-11-06 | $24.38 | $45.50 | 130,200 |
| 2024-11-05 | $26.59 | $49.63 | 141,000 |
| 2024-11-04 | $26.41 | $49.29 | 147,300 |
| 2024-11-01 | $26.39 | $49.25 | 87,700 |
| 2024-10-31 | $26.25 | $48.99 | 78,700 |
| 2024-10-30 | $26.62 | $49.68 | 98,500 |
| 2024-10-29 | $26.62 | $49.68 | 200,900 |
| 2024-10-28 | $27.13 | $50.64 | 215,900 |
| 2024-10-25 | $27.14 | $50.65 | 51,100 |
| 2024-10-24 | $27.45 | $51.23 | 41,400 |
| 2024-10-23 | $27.03 | $50.45 | 149,800 |
| 2024-10-22 | $27.15 | $50.67 | 49,600 |
| 2024-10-21 | $27.02 | $50.43 | 80,600 |
| 2024-10-18 | $27.32 | $50.99 | 131,900 |
| 2024-10-17 | $27.27 | $50.90 | 68,400 |
| 2024-10-16 | $27.31 | $50.97 | 103,500 |
| 2024-10-15 | $27.21 | $50.78 | 111,000 |
| 2024-10-14 | $27.77 | $51.83 | 150,900 |
| 2024-10-11 | $27.72 | $51.74 | 75,500 |
| 2024-10-10 | $27.86 | $52.00 | 38,800 |
| 2024-10-09 | $28.15 | $52.54 | 66,900 |
| 2024-10-08 | $28.01 | $52.28 | 86,100 |
| 2024-10-07 | $28.39 | $52.99 | 29,200 |
| 2024-10-04 | $28.49 | $53.17 | 22,900 |
| 2024-10-03 | $28.15 | $52.54 | 6,600 |
| 2024-10-02 | $28.58 | $53.34 | 10,800 |
| 2024-10-01 | $28.68 | $53.53 | 2,600 |
| 2024-09-30 | $29.10 | $54.31 | 400 |
| 2024-09-27 | $29.20 | $54.50 | 0 |
| 2024-09-26 | $29.20 | $54.50 | 166,100 |
| 2024-09-25 | $27.92 | $52.11 | 143,500 |
| 2024-09-24 | $29.04 | $54.20 | 128,500 |
| 2024-09-23 | $27.93 | $52.13 | 163,700 |
| 2024-09-20 | $27.39 | $51.12 | 66,800 |
| 2024-09-19 | $27.82 | $51.92 | 140,600 |
| 2024-09-18 | $27.67 | $51.64 | 127,600 |
| 2024-09-17 | $26.90 | $50.21 | 71,900 |
| 2024-09-16 | $27.02 | $50.43 | 111,000 |
| 2024-09-13 | $26.99 | $50.37 | 283,000 |
| 2024-09-12 | $26.27 | $49.03 | 142,000 |
| 2024-09-11 | $26.17 | $48.84 | 247,900 |
| 2024-09-10 | $25.57 | $47.72 | 453,700 |
| 2024-09-09 | $28.55 | $53.29 | 126,800 |
| 2024-09-06 | $28.74 | $53.64 | 613,800 |
| 2024-09-05 | $29.70 | $55.43 | 81,500 |
| 2024-09-04 | $29.71 | $55.45 | 126,400 |
| 2024-09-03 | $29.78 | $55.58 | 87,400 |
| 2024-08-30 | $30.89 | $57.65 | 97,100 |
| 2024-08-29 | $30.73 | $57.35 | 89,600 |
| 2024-08-28 | $30.92 | $57.71 | 35,300 |
| 2024-08-27 | $31.56 | $58.90 | 37,700 |
| 2024-08-26 | $31.48 | $58.75 | 56,300 |
| 2024-08-23 | $31.44 | $58.68 | 114,100 |
| 2024-08-22 | $30.70 | $57.30 | 45,400 |
| 2024-08-21 | $31.05 | $57.95 | 63,800 |
| 2024-08-20 | $30.53 | $56.98 | 154,800 |
| 2024-08-19 | $30.52 | $56.96 | 89,800 |
| 2024-08-16 | $29.86 | $55.73 | 409,200 |
| 2024-08-15 | $29.81 | $55.64 | 160,300 |
| 2024-08-14 | $29.32 | $54.72 | 228,600 |
| 2024-08-13 | $29.04 | $54.20 | 92,300 |
| 2024-08-12 | $28.73 | $53.62 | 141,800 |
| 2024-08-09 | $29.07 | $54.26 | 156,200 |
| 2024-08-08 | $29.01 | $54.14 | 121,200 |
| 2024-08-07 | $28.88 | $53.90 | 193,300 |
| 2024-08-06 | $28.93 | $53.99 | 212,000 |
| 2024-08-05 | $29.04 | $54.20 | 424,000 |
| 2024-08-02 | $29.86 | $55.73 | 76,500 |
| 2024-08-01 | $29.78 | $55.58 | 106,000 |
| 2024-07-31 | $30.89 | $57.65 | 142,800 |
| 2024-07-30 | $31.18 | $58.19 | 119,300 |
| 2024-07-29 | $31.38 | $58.57 | 165,800 |
| 2024-07-26 | $31.65 | $59.07 | 132,000 |
| 2024-07-25 | $31.73 | $59.22 | 235,000 |
| 2024-07-24 | $32.05 | $59.82 | 64,100 |
| 2024-07-23 | $32.37 | $60.42 | 197,600 |
| 2024-07-22 | $33.04 | $61.67 | 74,900 |
| 2024-07-19 | $32.44 | $60.55 | 43,300 |
| 2024-07-18 | $33.07 | $61.72 | 59,700 |
| 2024-07-17 | $32.74 | $61.11 | 101,500 |
| 2024-07-16 | $32.35 | $60.38 | 107,300 |
| 2024-07-15 | $32.65 | $60.94 | 239,400 |
| 2024-07-12 | $33.37 | $62.28 | 149,100 |
| 2024-07-11 | $32.92 | $61.44 | 91,000 |
| 2024-07-10 | $32.41 | $60.49 | 114,300 |
| 2024-07-09 | $31.51 | $58.81 | 73,000 |
| 2024-07-08 | $31.40 | $58.60 | 95,500 |
| 2024-07-05 | $31.74 | $59.24 | 61,200 |
| 2024-07-03 | $31.81 | $59.37 | 19,900 |
| 2024-07-02 | $31.52 | $58.83 | 118,900 |
| 2024-07-01 | $31.95 | $59.63 | 109,600 |
| 2024-06-28 | $31.48 | $58.75 | 235,200 |
| 2024-06-27 | $31.39 | $58.59 | 250,900 |
| 2024-06-26 | $31.33 | $58.47 | 114,100 |
| 2024-06-25 | $32.17 | $60.04 | 147,000 |
| 2024-06-24 | $31.90 | $59.54 | 132,400 |
| 2024-06-21 | $31.14 | $58.12 | 76,600 |
| 2024-06-20 | $31.45 | $58.70 | 85,500 |
| 2024-06-18 | $31.35 | $58.51 | 115,400 |
| 2024-06-17 | $31.54 | $58.87 | 91,200 |
| 2024-06-14 | $30.89 | $57.65 | 91,500 |
| 2024-06-13 | $31.52 | $58.83 | 127,300 |
| 2024-06-12 | $32.38 | $60.43 | 84,100 |
| 2024-06-11 | $32.49 | $60.64 | 92,600 |
| 2024-06-10 | $32.75 | $61.12 | 85,900 |
| 2024-06-07 | $32.79 | $61.20 | 108,600 |
| 2024-06-06 | $33.07 | $61.72 | 114,700 |
| 2024-06-05 | $33.21 | $61.98 | 85,800 |
| 2024-06-04 | $33.30 | $62.15 | 94,100 |
| 2024-06-03 | $33.73 | $62.95 | 92,300 |
| 2024-05-31 | $33.74 | $62.97 | 91,300 |
| 2024-05-30 | $33.36 | $62.26 | 79,500 |
| 2024-05-29 | $33.05 | $61.68 | 85,300 |
| 2024-05-28 | $33.77 | $63.03 | 101,800 |
| 2024-05-24 | $33.61 | $62.73 | 75,300 |
| 2024-05-23 | $33.11 | $61.80 | 109,100 |
| 2024-05-22 | $33.42 | $62.37 | 93,700 |
| 2024-05-21 | $34.25 | $63.92 | 146,000 |
| 2024-05-20 | $34.24 | $63.91 | 73,800 |
| 2024-05-17 | $34.72 | $64.80 | 108,700 |
| 2024-05-16 | $34.86 | $65.06 | 142,800 |
| 2024-05-15 | $36.85 | $64.80 | 111,600 |
| 2024-05-14 | $37.21 | $65.43 | 159,700 |
| 2024-05-13 | $37.01 | $65.08 | 68,100 |
| 2024-05-10 | $36.49 | $64.16 | 56,700 |
| 2024-05-09 | $36.63 | $64.41 | 63,200 |
| 2024-05-08 | $36.22 | $63.69 | 102,400 |
| 2024-05-07 | $37.49 | $65.92 | 52,300 |
| 2024-05-06 | $37.12 | $65.27 | 50,400 |
| 2024-05-03 | $36.90 | $64.89 | 45,900 |
| 2024-05-02 | $36.58 | $64.32 | 56,100 |
| 2024-05-01 | $36.58 | $64.32 | 33,300 |
| 2024-04-30 | $36.35 | $63.92 | 88,000 |
| 2024-04-29 | $38.23 | $67.22 | 47,300 |
| 2024-04-26 | $37.96 | $66.75 | 36,300 |
| 2024-04-25 | $37.60 | $66.12 | 60,200 |
| 2024-04-24 | $38.07 | $66.94 | 24,200 |
| 2024-04-23 | $38.17 | $67.12 | 33,200 |
| 2024-04-22 | $37.87 | $66.59 | 51,100 |
| 2024-04-19 | $37.50 | $65.94 | 54,200 |
| 2024-04-18 | $37.83 | $66.52 | 36,600 |
| 2024-04-17 | $37.72 | $66.33 | 32,700 |
| 2024-04-16 | $37.81 | $66.49 | 79,100 |
| 2024-04-15 | $38.61 | $67.89 | 64,100 |
| 2024-04-12 | $38.60 | $67.87 | 84,700 |
| 2024-04-11 | $40.17 | $70.64 | 70,500 |
| 2024-04-10 | $39.90 | $70.16 | 83,700 |
| 2024-04-09 | $41.37 | $72.75 | 29,900 |
| 2024-04-08 | $41.39 | $72.78 | 66,500 |
| 2024-04-05 | $40.70 | $71.57 | 49,500 |
| 2024-04-04 | $40.90 | $71.92 | 102,100 |
| 2024-04-03 | $40.41 | $71.06 | 134,800 |
| 2024-04-02 | $38.38 | $67.49 | 122,000 |
| 2024-04-01 | $38.49 | $67.68 | 34,300 |
| 2024-03-28 | $38.53 | $67.75 | 46,200 |
| 2024-03-27 | $38.50 | $67.70 | 49,300 |
| 2024-03-26 | $38.36 | $67.45 | 48,100 |
| 2024-03-25 | $38.40 | $67.52 | 97,600 |
| 2024-03-22 | $37.71 | $66.31 | 339,000 |
| 2024-03-21 | $37.86 | $66.57 | 86,000 |
| 2024-03-20 | $39.07 | $68.70 | 42,300 |
| 2024-03-19 | $38.94 | $68.47 | 44,200 |
| 2024-03-18 | $38.50 | $67.70 | 61,000 |
| 2024-03-15 | $38.54 | $67.77 | 36,400 |
| 2024-03-14 | $38.12 | $67.03 | 120,600 |
| 2024-03-13 | $39.75 | $69.90 | 97,700 |
| 2024-03-12 | $40.11 | $70.53 | 58,200 |
| 2024-03-11 | $39.01 | $68.60 | 39,400 |
| 2024-03-08 | $38.97 | $68.53 | 63,000 |
| 2024-03-07 | $38.97 | $68.53 | 107,000 |
| 2024-03-06 | $39.21 | $68.95 | 41,400 |
| 2024-03-05 | $39.53 | $69.51 | 32,500 |
| 2024-03-04 | $39.83 | $70.04 | 30,900 |
| 2024-03-01 | $39.70 | $69.81 | 43,000 |
| 2024-02-29 | $39.48 | $69.42 | 52,400 |
| 2024-02-28 | $39.40 | $69.28 | 47,500 |
| 2024-02-27 | $39.00 | $68.58 | 44,600 |
| 2024-02-26 | $38.96 | $68.51 | 50,100 |
| 2024-02-23 | $38.55 | $67.79 | 39,100 |
| 2024-02-22 | $38.07 | $66.94 | 78,100 |
| 2024-02-21 | $37.70 | $66.29 | 74,700 |
| 2024-02-20 | $36.77 | $64.66 | 63,900 |
| 2024-02-16 | $37.32 | $65.62 | 44,800 |
| 2024-02-15 | $37.07 | $65.18 | 60,000 |
| 2024-02-14 | $36.37 | $63.95 | 41,200 |
| 2024-02-13 | $35.98 | $63.27 | 107,600 |
| 2024-02-12 | $36.72 | $64.57 | 35,500 |
| 2024-02-09 | $36.86 | $64.82 | 73,600 |
| 2024-02-08 | $36.65 | $64.45 | 47,200 |
| 2024-02-07 | $35.64 | $62.67 | 54,400 |
| 2024-02-06 | $35.04 | $61.61 | 49,600 |
| 2024-02-05 | $34.68 | $60.98 | 50,700 |
| 2024-02-02 | $35.30 | $62.07 | 43,300 |
| 2024-02-01 | $35.42 | $62.28 | 75,100 |
| 2024-01-31 | $34.84 | $61.26 | 164,400 |
| 2024-01-30 | $34.35 | $60.40 | 57,100 |
| 2024-01-29 | $34.52 | $60.70 | 74,200 |
| 2024-01-26 | $34.32 | $60.35 | 99,800 |
| 2024-01-25 | $33.98 | $59.75 | 543,700 |
| 2024-01-24 | $33.94 | $59.68 | 69,300 |
| 2024-01-23 | $33.90 | $59.61 | 101,800 |
| 2024-01-22 | $33.90 | $59.61 | 75,800 |
| 2024-01-19 | $33.76 | $59.36 | 71,400 |
| 2024-01-18 | $33.85 | $59.52 | 65,900 |
| 2024-01-17 | $33.76 | $59.36 | 88,000 |
| 2024-01-16 | $34.60 | $60.84 | 273,700 |
| 2024-01-12 | $35.45 | $62.34 | 64,100 |
| 2024-01-11 | $36.24 | $63.72 | 63,400 |
| 2024-01-10 | $36.68 | $64.50 | 55,300 |
| 2024-01-09 | $36.72 | $64.57 | 75,300 |
| 2024-01-08 | $37.09 | $65.22 | 51,000 |
| 2024-01-05 | $36.75 | $64.62 | 41,300 |
| 2024-01-04 | $36.81 | $64.73 | 32,700 |
| 2024-01-03 | $36.26 | $63.76 | 50,400 |
| 2024-01-02 | $37.04 | $65.13 | 47,400 |