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
- 2010-04-26 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 | $35.24 | $65.50 | 3,400 |
| 2024-12-30 | $35.47 | $65.93 | 3,900 |
| 2024-12-27 | $35.95 | $66.82 | 1,000 |
| 2024-12-26 | $36.78 | $68.36 | 1,500 |
| 2024-12-24 | $37.99 | $70.61 | 600 |
| 2024-12-23 | $35.61 | $66.19 | 1,800 |
| 2024-12-20 | $35.65 | $66.26 | 2,500 |
| 2024-12-19 | $35.97 | $66.86 | 2,500 |
| 2024-12-18 | $37.19 | $67.75 | 2,800 |
| 2024-12-17 | $37.16 | $67.69 | 3,100 |
| 2024-12-16 | $37.59 | $68.48 | 8,300 |
| 2024-12-13 | $37.49 | $68.29 | 1,200 |
| 2024-12-12 | $38.50 | $70.13 | 2,200 |
| 2024-12-11 | $37.48 | $68.28 | 1,700 |
| 2024-12-10 | $37.19 | $67.75 | 6,000 |
| 2024-12-09 | $37.40 | $68.13 | 4,200 |
| 2024-12-06 | $37.23 | $67.82 | 1,800 |
| 2024-12-05 | $37.16 | $67.69 | 3,200 |
| 2024-12-04 | $36.69 | $66.84 | 800 |
| 2024-12-03 | $36.33 | $66.18 | 3,100 |
| 2024-12-02 | $38.42 | $69.99 | 3,900 |
| 2024-11-29 | $38.42 | $69.99 | 1,400 |
| 2024-11-27 | $37.48 | $68.28 | 2,400 |
| 2024-11-26 | $37.95 | $69.13 | 4,000 |
| 2024-11-25 | $36.93 | $67.27 | 2,700 |
| 2024-11-22 | $37.06 | $67.51 | 9,600 |
| 2024-11-21 | $35.87 | $65.34 | 800 |
| 2024-11-20 | $36.02 | $65.62 | 2,900 |
| 2024-11-19 | $36.94 | $67.29 | 900 |
| 2024-11-18 | $36.10 | $65.76 | 2,200 |
| 2024-11-15 | $36.55 | $66.58 | 1,000 |
| 2024-11-14 | $34.77 | $63.34 | 1,400 |
| 2024-11-13 | $34.54 | $62.92 | 0 |
| 2024-11-12 | $34.54 | $62.92 | 22,400 |
| 2024-11-11 | $35.03 | $63.81 | 1,200 |
| 2024-11-08 | $34.75 | $63.30 | 700 |
| 2024-11-07 | $36.00 | $65.58 | 600 |
| 2024-11-06 | $34.89 | $63.56 | 1,000 |
| 2024-11-05 | $34.79 | $63.38 | 3,300 |
| 2024-11-04 | $34.25 | $62.39 | 1,100 |
| 2024-11-01 | $34.28 | $62.45 | 600 |
| 2024-10-31 | $34.20 | $62.30 | 2,100 |
| 2024-10-30 | $34.00 | $61.94 | 1,300 |
| 2024-10-29 | $34.35 | $62.57 | 600 |
| 2024-10-28 | $34.21 | $62.32 | 21,400 |
| 2024-10-25 | $34.00 | $61.94 | 1,200 |
| 2024-10-24 | $34.17 | $62.25 | 600 |
| 2024-10-23 | $34.98 | $63.72 | 2,900 |
| 2024-10-22 | $35.74 | $65.11 | 2,000 |
| 2024-10-21 | $33.67 | $61.34 | 800 |
| 2024-10-18 | $35.99 | $65.56 | 400 |
| 2024-10-17 | $34.88 | $63.54 | 900 |
| 2024-10-16 | $35.42 | $64.52 | 600 |
| 2024-10-15 | $35.00 | $63.76 | 400 |
| 2024-10-14 | $35.00 | $63.76 | 600 |
| 2024-10-11 | $36.55 | $66.58 | 900 |
| 2024-10-10 | $34.79 | $63.38 | 0 |
| 2024-10-09 | $34.79 | $63.38 | 400 |
| 2024-10-08 | $34.77 | $63.34 | 0 |
| 2024-10-07 | $34.77 | $63.34 | 51,000 |
| 2024-10-04 | $36.92 | $67.26 | 800 |
| 2024-10-03 | $34.95 | $63.67 | 240,600 |
| 2024-10-02 | $35.57 | $64.80 | 1,900 |
| 2024-10-01 | $36.19 | $65.93 | 1,900 |
| 2024-09-30 | $35.48 | $64.63 | 1,200 |
| 2024-09-27 | $36.79 | $67.02 | 1,400 |
| 2024-09-26 | $37.04 | $67.48 | 2,800 |
| 2024-09-25 | $38.25 | $68.25 | 3,100 |
| 2024-09-24 | $38.00 | $67.81 | 1,300 |
| 2024-09-23 | $37.06 | $66.13 | 400 |
| 2024-09-20 | $36.80 | $65.66 | 900 |
| 2024-09-19 | $37.76 | $67.38 | 1,300 |
| 2024-09-18 | $36.44 | $65.02 | 500 |
| 2024-09-17 | $38.03 | $67.86 | 1,100 |
| 2024-09-16 | $38.03 | $67.86 | 2,200 |
| 2024-09-13 | $39.00 | $69.59 | 12,300 |
| 2024-09-12 | $37.79 | $67.43 | 1,800 |
| 2024-09-11 | $39.05 | $69.68 | 2,300 |
| 2024-09-10 | $38.51 | $68.72 | 900 |
| 2024-09-09 | $39.18 | $69.91 | 51,200 |
| 2024-09-06 | $38.50 | $68.70 | 3,400 |
| 2024-09-05 | $36.98 | $65.99 | 0 |
| 2024-09-04 | $36.98 | $65.99 | 1,900 |
| 2024-09-03 | $36.96 | $65.95 | 2,000 |
| 2024-08-30 | $36.56 | $65.24 | 0 |
| 2024-08-29 | $36.56 | $65.24 | 1,000 |
| 2024-08-28 | $36.32 | $64.81 | 500 |
| 2024-08-27 | $36.91 | $65.86 | 1,800 |
| 2024-08-26 | $36.75 | $65.57 | 1,000 |
| 2024-08-23 | $37.18 | $66.34 | 300 |
| 2024-08-22 | $37.18 | $66.34 | 400 |
| 2024-08-21 | $35.99 | $64.22 | 400 |
| 2024-08-20 | $35.99 | $64.22 | 600 |
| 2024-08-19 | $35.99 | $64.22 | 5,200 |
| 2024-08-16 | $36.53 | $65.18 | 400 |
| 2024-08-15 | $35.85 | $63.97 | 2,400 |
| 2024-08-14 | $36.18 | $64.56 | 4,900 |
| 2024-08-13 | $35.92 | $64.09 | 15,800 |
| 2024-08-12 | $35.67 | $63.65 | 1,700 |
| 2024-08-09 | $35.99 | $64.22 | 1,600 |
| 2024-08-08 | $35.81 | $63.90 | 2,700 |
| 2024-08-07 | $36.36 | $64.88 | 1,000 |
| 2024-08-06 | $34.43 | $61.43 | 4,900 |
| 2024-08-05 | $36.80 | $65.66 | 5,300 |
| 2024-08-02 | $36.80 | $65.66 | 1,200 |
| 2024-08-01 | $36.48 | $65.09 | 3,700 |
| 2024-07-31 | $36.08 | $64.38 | 500 |
| 2024-07-30 | $35.15 | $62.72 | 1,200 |
| 2024-07-29 | $35.15 | $62.72 | 12,200 |
| 2024-07-26 | $35.89 | $64.04 | 3,800 |
| 2024-07-25 | $34.58 | $61.70 | 13,200 |
| 2024-07-24 | $32.70 | $58.35 | 600 |
| 2024-07-23 | $33.39 | $59.58 | 900 |
| 2024-07-22 | $33.39 | $59.58 | 1,200 |
| 2024-07-19 | $33.05 | $58.97 | 11,100 |
| 2024-07-18 | $32.54 | $58.06 | 5,700 |
| 2024-07-17 | $32.44 | $57.88 | 10,900 |
| 2024-07-16 | $32.24 | $57.53 | 500 |
| 2024-07-15 | $32.24 | $57.53 | 3,500 |
| 2024-07-12 | $32.69 | $58.33 | 3,400 |
| 2024-07-11 | $31.50 | $56.21 | 13,400 |
| 2024-07-10 | $31.93 | $56.97 | 2,800 |
| 2024-07-09 | $31.76 | $56.67 | 1,900 |
| 2024-07-08 | $30.89 | $55.12 | 1,900 |
| 2024-07-05 | $31.33 | $55.90 | 1,800 |
| 2024-07-03 | $31.31 | $55.87 | 3,400 |
| 2024-07-02 | $30.93 | $55.19 | 9,300 |
| 2024-07-01 | $30.15 | $53.80 | 2,700 |
| 2024-06-28 | $30.59 | $54.58 | 3,500 |
| 2024-06-27 | $31.97 | $57.05 | 2,000 |
| 2024-06-26 | $32.23 | $56.18 | 300 |
| 2024-06-25 | $32.23 | $56.18 | 1,200 |
| 2024-06-24 | $32.28 | $56.27 | 3,100 |
| 2024-06-21 | $31.15 | $54.30 | 700 |
| 2024-06-20 | $31.21 | $54.41 | 2,900 |
| 2024-06-18 | $30.92 | $53.90 | 1,100 |
| 2024-06-17 | $31.47 | $54.86 | 10,000 |
| 2024-06-14 | $30.42 | $53.03 | 1,600 |
| 2024-06-13 | $30.16 | $52.58 | 500 |
| 2024-06-12 | $30.59 | $53.32 | 1,200 |
| 2024-06-11 | $30.41 | $53.01 | 0 |
| 2024-06-10 | $30.41 | $53.01 | 9,900 |
| 2024-06-07 | $30.95 | $53.95 | 6,900 |
| 2024-06-06 | $31.02 | $54.07 | 11,800 |
| 2024-06-05 | $31.07 | $54.16 | 9,800 |
| 2024-06-04 | $31.19 | $54.37 | 7,700 |
| 2024-06-03 | $31.37 | $54.68 | 24,700 |
| 2024-05-31 | $30.60 | $53.34 | 9,000 |
| 2024-05-30 | $30.15 | $52.56 | 1,200 |
| 2024-05-29 | $30.61 | $53.36 | 700 |
| 2024-05-28 | $30.65 | $53.43 | 2,500 |
| 2024-05-24 | $30.70 | $53.52 | 13,400 |
| 2024-05-23 | $30.99 | $54.02 | 3,500 |
| 2024-05-22 | $31.26 | $54.49 | 600 |
| 2024-05-21 | $31.64 | $55.16 | 1,300 |
| 2024-05-20 | $31.35 | $54.65 | 8,700 |
| 2024-05-17 | $31.61 | $55.10 | 2,700 |
| 2024-05-16 | $31.67 | $55.21 | 3,300 |
| 2024-05-15 | $30.85 | $53.78 | 4,900 |
| 2024-05-14 | $30.98 | $54.00 | 14,800 |
| 2024-05-13 | $30.82 | $53.73 | 53,600 |
| 2024-05-10 | $30.88 | $53.83 | 27,500 |
| 2024-05-09 | $29.41 | $51.27 | 2,100 |
| 2024-05-08 | $30.10 | $52.47 | 28,600 |
| 2024-05-07 | $29.76 | $51.88 | 2,600 |
| 2024-05-06 | $29.80 | $51.95 | 6,700 |
| 2024-05-03 | $28.94 | $50.45 | 2,600 |
| 2024-05-02 | $29.83 | $52.00 | 44,700 |
| 2024-05-01 | $30.80 | $53.69 | 6,600 |
| 2024-04-30 | $29.07 | $50.68 | 1,100 |
| 2024-04-29 | $28.86 | $50.31 | 900 |
| 2024-04-26 | $28.78 | $50.17 | 1,100 |
| 2024-04-25 | $28.97 | $50.50 | 5,900 |
| 2024-04-24 | $28.85 | $50.29 | 600 |
| 2024-04-23 | $29.19 | $50.88 | 1,400 |
| 2024-04-22 | $30.26 | $52.75 | 2,100 |
| 2024-04-19 | $28.00 | $48.81 | 1,300 |
| 2024-04-18 | $29.44 | $51.32 | 5,700 |
| 2024-04-17 | $28.18 | $49.12 | 1,800 |
| 2024-04-16 | $28.01 | $48.83 | 2,000 |
| 2024-04-15 | $29.22 | $50.94 | 1,800 |
| 2024-04-12 | $28.46 | $49.61 | 5,100 |
| 2024-04-11 | $28.77 | $50.15 | 1,600 |
| 2024-04-10 | $28.86 | $50.31 | 2,800 |
| 2024-04-09 | $29.14 | $50.80 | 2,900 |
| 2024-04-08 | $30.43 | $53.05 | 1,600 |
| 2024-04-05 | $28.92 | $50.41 | 2,800 |
| 2024-04-04 | $30.00 | $52.30 | 2,000 |
| 2024-04-03 | $29.96 | $52.23 | 1,400 |
| 2024-04-02 | $30.00 | $52.30 | 600 |
| 2024-04-01 | $30.20 | $52.64 | 3,600 |
| 2024-03-28 | $30.71 | $53.53 | 800 |
| 2024-03-27 | $29.87 | $52.07 | 1,600 |
| 2024-03-26 | $29.38 | $51.22 | 2,000 |
| 2024-03-25 | $30.35 | $52.91 | 2,900 |
| 2024-03-22 | $30.06 | $52.40 | 1,500 |
| 2024-03-21 | $29.66 | $51.70 | 4,600 |
| 2024-03-20 | $31.21 | $53.09 | 600 |
| 2024-03-19 | $31.14 | $52.97 | 900 |
| 2024-03-18 | $30.63 | $52.11 | 1,500 |
| 2024-03-15 | $30.25 | $51.46 | 1,400 |
| 2024-03-14 | $30.65 | $52.14 | 700 |
| 2024-03-13 | $31.09 | $52.89 | 2,500 |
| 2024-03-12 | $30.32 | $51.58 | 1,700 |
| 2024-03-11 | $29.42 | $50.05 | 2,500 |
| 2024-03-08 | $29.53 | $50.23 | 2,800 |
| 2024-03-07 | $29.66 | $50.46 | 2,100 |
| 2024-03-06 | $29.66 | $50.46 | 1,600 |
| 2024-03-05 | $29.24 | $49.74 | 1,600 |
| 2024-03-04 | $29.37 | $49.96 | 4,300 |
| 2024-03-01 | $29.70 | $50.52 | 2,500 |
| 2024-02-29 | $29.62 | $50.39 | 1,600 |
| 2024-02-28 | $29.81 | $50.71 | 900 |
| 2024-02-27 | $29.57 | $50.30 | 1,900 |
| 2024-02-26 | $30.54 | $51.95 | 3,500 |
| 2024-02-23 | $29.97 | $50.98 | 1,600 |
| 2024-02-22 | $29.69 | $50.51 | 2,300 |
| 2024-02-21 | $29.82 | $50.73 | 4,100 |
| 2024-02-20 | $30.15 | $51.29 | 6,700 |
| 2024-02-16 | $29.96 | $50.97 | 7,900 |
| 2024-02-15 | $30.25 | $51.46 | 1,100 |
| 2024-02-14 | $30.19 | $51.36 | 10,100 |
| 2024-02-13 | $30.78 | $52.36 | 1,700 |
| 2024-02-12 | $30.61 | $52.07 | 3,600 |
| 2024-02-09 | $31.00 | $52.74 | 3,500 |
| 2024-02-08 | $31.22 | $53.11 | 5,800 |
| 2024-02-07 | $29.38 | $49.98 | 489,100 |
| 2024-02-06 | $29.34 | $49.91 | 6,800 |
| 2024-02-05 | $29.92 | $50.90 | 11,400 |
| 2024-02-02 | $30.32 | $51.58 | 4,000 |
| 2024-02-01 | $29.54 | $50.25 | 3,700 |
| 2024-01-31 | $29.45 | $50.10 | 3,700 |
| 2024-01-30 | $29.77 | $50.64 | 4,200 |
| 2024-01-29 | $29.44 | $50.08 | 15,200 |
| 2024-01-26 | $29.26 | $49.78 | 15,500 |
| 2024-01-25 | $29.00 | $49.33 | 20,300 |
| 2024-01-24 | $30.03 | $51.09 | 6,100 |
| 2024-01-23 | $29.63 | $50.41 | 312,600 |
| 2024-01-22 | $30.18 | $51.34 | 43,000 |
| 2024-01-19 | $29.44 | $50.08 | 26,300 |
| 2024-01-18 | $29.45 | $50.10 | 22,000 |
| 2024-01-17 | $29.43 | $50.06 | 5,600 |
| 2024-01-16 | $29.75 | $50.61 | 72,000 |
| 2024-01-12 | $30.45 | $51.80 | 22,100 |
| 2024-01-11 | $29.56 | $50.29 | 18,600 |
| 2024-01-10 | $29.60 | $50.35 | 3,200 |
| 2024-01-09 | $30.61 | $52.07 | 1,900 |
| 2024-01-08 | $30.31 | $51.56 | 55,900 |
| 2024-01-05 | $29.66 | $50.46 | 31,000 |
| 2024-01-04 | $29.98 | $51.00 | 12,600 |
| 2024-01-03 | $29.99 | $51.02 | 8,900 |
| 2024-01-02 | $29.55 | $50.27 | 33,500 |