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
- 1980-03-17 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 | $32.55 | $42.89 | 14,000 |
| 2024-12-30 | $32.55 | $42.89 | 41,800 |
| 2024-12-27 | $32.68 | $42.35 | 24,800 |
| 2024-12-26 | $32.87 | $42.60 | 27,400 |
| 2024-12-24 | $33.14 | $42.95 | 12,200 |
| 2024-12-23 | $33.03 | $42.81 | 49,800 |
| 2024-12-20 | $32.93 | $42.68 | 48,500 |
| 2024-12-19 | $32.58 | $42.22 | 33,100 |
| 2024-12-18 | $32.17 | $41.69 | 20,400 |
| 2024-12-17 | $32.55 | $42.18 | 27,500 |
| 2024-12-16 | $32.79 | $42.50 | 27,000 |
| 2024-12-13 | $32.71 | $42.39 | 17,900 |
| 2024-12-12 | $33.10 | $42.90 | 32,300 |
| 2024-12-11 | $33.10 | $42.90 | 38,000 |
| 2024-12-10 | $32.98 | $42.74 | 42,300 |
| 2024-12-09 | $33.14 | $42.95 | 23,500 |
| 2024-12-06 | $33.21 | $43.04 | 51,800 |
| 2024-12-05 | $32.84 | $42.56 | 41,400 |
| 2024-12-04 | $32.44 | $42.04 | 26,200 |
| 2024-12-03 | $33.09 | $42.88 | 43,600 |
| 2024-12-02 | $32.74 | $42.43 | 257,900 |
| 2024-11-29 | $32.57 | $42.21 | 39,000 |
| 2024-11-27 | $32.55 | $42.18 | 18,700 |
| 2024-11-26 | $32.44 | $42.04 | 18,200 |
| 2024-11-25 | $32.79 | $42.50 | 38,900 |
| 2024-11-22 | $32.75 | $42.44 | 20,000 |
| 2024-11-21 | $32.37 | $41.95 | 33,400 |
| 2024-11-20 | $32.05 | $41.54 | 35,200 |
| 2024-11-19 | $32.41 | $42.00 | 37,200 |
| 2024-11-18 | $32.31 | $41.87 | 26,300 |
| 2024-11-15 | $32.27 | $41.82 | 27,700 |
| 2024-11-14 | $32.62 | $42.28 | 19,700 |
| 2024-11-13 | $32.03 | $41.51 | 19,300 |
| 2024-11-12 | $32.20 | $41.73 | 33,200 |
| 2024-11-11 | $32.96 | $42.72 | 25,900 |
| 2024-11-08 | $32.77 | $42.47 | 18,700 |
| 2024-11-07 | $33.21 | $43.04 | 21,000 |
| 2024-11-06 | $32.73 | $42.42 | 16,900 |
| 2024-11-05 | $32.93 | $42.68 | 37,600 |
| 2024-11-04 | $32.31 | $41.87 | 57,500 |
| 2024-11-01 | $32.38 | $41.96 | 21,200 |
| 2024-10-31 | $32.19 | $41.72 | 24,600 |
| 2024-10-30 | $33.12 | $42.92 | 56,500 |
| 2024-10-29 | $33.05 | $42.83 | 26,000 |
| 2024-10-28 | $32.87 | $42.60 | 35,400 |
| 2024-10-25 | $32.56 | $42.20 | 25,700 |
| 2024-10-24 | $32.29 | $41.85 | 23,000 |
| 2024-10-23 | $32.48 | $42.09 | 31,900 |
| 2024-10-22 | $33.22 | $43.05 | 22,700 |
| 2024-10-21 | $33.33 | $43.20 | 24,000 |
| 2024-10-18 | $33.81 | $43.82 | 13,500 |
| 2024-10-17 | $33.73 | $43.71 | 35,900 |
| 2024-10-16 | $34.08 | $44.17 | 20,500 |
| 2024-10-15 | $33.73 | $43.71 | 32,600 |
| 2024-10-14 | $33.98 | $44.04 | 10,900 |
| 2024-10-11 | $33.99 | $44.05 | 30,400 |
| 2024-10-10 | $34.22 | $44.35 | 35,800 |
| 2024-10-09 | $34.00 | $44.06 | 19,200 |
| 2024-10-08 | $33.70 | $43.67 | 39,400 |
| 2024-10-07 | $32.77 | $42.47 | 30,500 |
| 2024-10-04 | $33.19 | $43.01 | 16,000 |
| 2024-10-03 | $32.71 | $42.39 | 42,100 |
| 2024-10-02 | $32.70 | $42.38 | 24,900 |
| 2024-10-01 | $32.99 | $42.75 | 46,100 |
| 2024-09-30 | $32.90 | $42.64 | 19,300 |
| 2024-09-27 | $33.17 | $42.99 | 32,100 |
| 2024-09-26 | $34.01 | $44.08 | 16,200 |
| 2024-09-25 | $33.05 | $42.83 | 24,100 |
| 2024-09-24 | $33.35 | $43.22 | 18,300 |
| 2024-09-23 | $33.31 | $43.17 | 19,300 |
| 2024-09-20 | $33.12 | $42.92 | 52,300 |
| 2024-09-19 | $33.54 | $43.47 | 25,500 |
| 2024-09-18 | $32.76 | $42.46 | 45,500 |
| 2024-09-17 | $33.68 | $43.65 | 27,900 |
| 2024-09-16 | $33.57 | $43.51 | 22,200 |
| 2024-09-13 | $33.46 | $43.36 | 22,900 |
| 2024-09-12 | $34.31 | $44.47 | 27,500 |
| 2024-09-11 | $34.23 | $44.36 | 36,600 |
| 2024-09-10 | $33.80 | $43.80 | 29,900 |
| 2024-09-09 | $33.87 | $43.90 | 42,400 |
| 2024-09-06 | $33.15 | $42.96 | 62,000 |
| 2024-09-05 | $34.07 | $44.15 | 281,100 |
| 2024-09-04 | $34.32 | $44.48 | 43,100 |
| 2024-09-03 | $34.28 | $44.43 | 46,500 |
| 2024-08-30 | $34.35 | $44.52 | 121,400 |
| 2024-08-29 | $34.53 | $44.75 | 97,900 |
| 2024-08-28 | $34.45 | $44.65 | 20,600 |
| 2024-08-27 | $34.54 | $44.76 | 32,000 |
| 2024-08-26 | $34.47 | $44.67 | 41,600 |
| 2024-08-23 | $35.09 | $45.48 | 42,600 |
| 2024-08-22 | $34.15 | $44.26 | 28,700 |
| 2024-08-21 | $34.36 | $44.53 | 65,800 |
| 2024-08-20 | $32.77 | $42.47 | 26,800 |
| 2024-08-19 | $32.67 | $42.34 | 56,600 |
| 2024-08-16 | $31.55 | $40.89 | 35,000 |
| 2024-08-15 | $31.96 | $41.42 | 34,200 |
| 2024-08-14 | $31.60 | $40.95 | 66,700 |
| 2024-08-13 | $31.49 | $40.81 | 59,100 |
| 2024-08-12 | $30.89 | $40.03 | 80,400 |
| 2024-08-09 | $30.81 | $39.93 | 71,900 |
| 2024-08-08 | $30.54 | $39.58 | 67,800 |
| 2024-08-07 | $29.45 | $38.17 | 145,000 |
| 2024-08-06 | $28.16 | $36.49 | 215,600 |
| 2024-08-05 | $27.70 | $35.90 | 84,400 |
| 2024-08-02 | $27.97 | $36.25 | 36,700 |
| 2024-08-01 | $28.58 | $37.04 | 44,400 |
| 2024-07-31 | $31.08 | $40.28 | 93,800 |
| 2024-07-30 | $30.46 | $39.48 | 54,100 |
| 2024-07-29 | $30.86 | $39.99 | 70,200 |
| 2024-07-26 | $30.39 | $39.39 | 42,800 |
| 2024-07-25 | $29.39 | $38.09 | 21,400 |
| 2024-07-24 | $28.37 | $36.77 | 37,400 |
| 2024-07-23 | $28.34 | $36.73 | 18,700 |
| 2024-07-22 | $28.20 | $36.55 | 21,600 |
| 2024-07-19 | $28.29 | $36.66 | 12,000 |
| 2024-07-18 | $28.32 | $36.70 | 26,300 |
| 2024-07-17 | $28.36 | $36.75 | 25,800 |
| 2024-07-16 | $28.38 | $36.78 | 24,100 |
| 2024-07-15 | $27.78 | $36.00 | 17,000 |
| 2024-07-12 | $27.88 | $36.13 | 51,800 |
| 2024-07-11 | $28.31 | $36.69 | 73,800 |
| 2024-07-10 | $28.18 | $36.52 | 70,000 |
| 2024-07-09 | $27.84 | $36.08 | 27,400 |
| 2024-07-08 | $27.53 | $35.68 | 26,000 |
| 2024-07-05 | $27.20 | $35.25 | 25,300 |
| 2024-07-03 | $27.43 | $35.55 | 27,200 |
| 2024-07-02 | $27.52 | $35.67 | 53,000 |
| 2024-07-01 | $27.17 | $35.21 | 41,400 |
| 2024-06-28 | $27.13 | $35.16 | 58,600 |
| 2024-06-27 | $27.27 | $35.34 | 29,600 |
| 2024-06-26 | $27.52 | $35.67 | 32,300 |
| 2024-06-25 | $27.67 | $35.86 | 81,600 |
| 2024-06-24 | $27.31 | $35.39 | 53,500 |
| 2024-06-21 | $27.16 | $35.20 | 65,300 |
| 2024-06-20 | $27.23 | $35.29 | 51,800 |
| 2024-06-18 | $27.90 | $36.16 | 54,200 |
| 2024-06-17 | $27.75 | $35.96 | 41,800 |
| 2024-06-14 | $28.13 | $36.46 | 33,200 |
| 2024-06-13 | $28.00 | $36.29 | 32,400 |
| 2024-06-12 | $28.80 | $37.32 | 20,600 |
| 2024-06-11 | $28.95 | $37.52 | 72,900 |
| 2024-06-10 | $29.07 | $37.67 | 105,900 |
| 2024-06-07 | $29.31 | $37.99 | 20,300 |
| 2024-06-06 | $29.25 | $37.91 | 26,800 |
| 2024-06-05 | $29.06 | $37.66 | 34,300 |
| 2024-06-04 | $29.84 | $38.67 | 124,900 |
| 2024-06-03 | $29.92 | $38.78 | 113,500 |
| 2024-05-31 | $28.94 | $37.51 | 42,100 |
| 2024-05-30 | $28.66 | $37.14 | 38,700 |
| 2024-05-29 | $28.28 | $36.65 | 53,200 |
| 2024-05-28 | $28.66 | $37.14 | 30,600 |
| 2024-05-24 | $28.33 | $36.72 | 22,100 |
| 2024-05-23 | $27.90 | $36.16 | 35,300 |
| 2024-05-22 | $27.74 | $35.95 | 18,900 |
| 2024-05-21 | $27.98 | $36.26 | 26,100 |
| 2024-05-20 | $28.14 | $36.47 | 36,100 |
| 2024-05-17 | $27.73 | $35.94 | 33,300 |
| 2024-05-16 | $27.85 | $36.09 | 20,600 |
| 2024-05-15 | $28.47 | $36.90 | 29,800 |
| 2024-05-14 | $28.24 | $36.60 | 19,700 |
| 2024-05-13 | $27.96 | $36.24 | 20,400 |
| 2024-05-10 | $28.17 | $36.51 | 26,000 |
| 2024-05-09 | $28.11 | $36.43 | 44,400 |
| 2024-05-08 | $27.82 | $36.05 | 38,500 |
| 2024-05-07 | $27.93 | $36.20 | 25,100 |
| 2024-05-06 | $27.91 | $36.17 | 22,600 |
| 2024-05-03 | $27.84 | $36.08 | 22,000 |
| 2024-05-02 | $27.64 | $35.82 | 27,000 |
| 2024-05-01 | $27.45 | $35.57 | 26,100 |
| 2024-04-30 | $26.94 | $34.91 | 25,400 |
| 2024-04-29 | $27.26 | $35.33 | 35,000 |
| 2024-04-26 | $27.07 | $35.08 | 35,500 |
| 2024-04-25 | $26.10 | $33.83 | 45,800 |
| 2024-04-24 | $27.66 | $35.85 | 59,500 |
| 2024-04-23 | $28.73 | $37.23 | 38,500 |
| 2024-04-22 | $28.81 | $37.34 | 90,700 |
| 2024-04-19 | $28.23 | $36.59 | 22,100 |
| 2024-04-18 | $28.24 | $36.60 | 22,200 |
| 2024-04-17 | $28.42 | $36.83 | 29,400 |
| 2024-04-16 | $28.65 | $37.13 | 37,400 |
| 2024-04-15 | $28.92 | $37.48 | 24,300 |
| 2024-04-12 | $28.97 | $37.54 | 19,900 |
| 2024-04-11 | $29.10 | $37.71 | 36,800 |
| 2024-04-10 | $28.89 | $37.44 | 24,800 |
| 2024-04-09 | $29.21 | $37.86 | 34,500 |
| 2024-04-08 | $29.26 | $37.92 | 19,600 |
| 2024-04-05 | $29.19 | $37.83 | 20,200 |
| 2024-04-04 | $29.15 | $37.78 | 26,600 |
| 2024-04-03 | $29.66 | $38.44 | 20,500 |
| 2024-04-02 | $29.59 | $38.35 | 33,200 |
| 2024-04-01 | $29.75 | $38.56 | 91,800 |
| 2024-03-28 | $29.75 | $38.56 | 35,300 |
| 2024-03-27 | $29.73 | $38.53 | 19,600 |
| 2024-03-26 | $29.66 | $38.44 | 36,400 |
| 2024-03-25 | $29.46 | $38.18 | 40,200 |
| 2024-03-22 | $29.95 | $38.81 | 21,200 |
| 2024-03-21 | $29.82 | $38.65 | 63,800 |
| 2024-03-20 | $29.78 | $38.59 | 43,400 |
| 2024-03-19 | $29.75 | $38.56 | 55,400 |
| 2024-03-18 | $29.65 | $38.43 | 49,500 |
| 2024-03-15 | $29.40 | $38.10 | 25,800 |
| 2024-03-14 | $29.27 | $37.93 | 53,200 |
| 2024-03-13 | $29.44 | $38.15 | 37,800 |
| 2024-03-12 | $30.14 | $39.06 | 42,300 |
| 2024-03-11 | $29.73 | $38.53 | 48,700 |
| 2024-03-08 | $31.05 | $40.24 | 90,500 |
| 2024-03-07 | $30.10 | $39.01 | 26,900 |
| 2024-03-06 | $29.62 | $38.39 | 46,800 |
| 2024-03-05 | $29.15 | $37.78 | 50,500 |
| 2024-03-04 | $29.48 | $38.21 | 45,100 |
| 2024-03-01 | $29.28 | $37.95 | 52,800 |
| 2024-02-29 | $29.19 | $37.83 | 29,800 |
| 2024-02-28 | $28.91 | $37.47 | 38,500 |
| 2024-02-27 | $29.11 | $37.73 | 71,700 |
| 2024-02-26 | $28.50 | $36.94 | 35,400 |
| 2024-02-23 | $28.59 | $37.05 | 38,100 |
| 2024-02-22 | $28.53 | $36.97 | 75,900 |
| 2024-02-21 | $28.11 | $36.43 | 32,100 |
| 2024-02-20 | $27.96 | $36.24 | 32,000 |
| 2024-02-16 | $27.97 | $36.25 | 69,400 |
| 2024-02-15 | $27.63 | $35.81 | 64,300 |
| 2024-02-14 | $27.42 | $35.54 | 36,300 |
| 2024-02-13 | $27.23 | $35.29 | 38,300 |
| 2024-02-12 | $27.26 | $35.33 | 43,400 |
| 2024-02-09 | $27.17 | $35.21 | 61,400 |
| 2024-02-08 | $27.21 | $35.26 | 42,000 |
| 2024-02-07 | $27.67 | $35.86 | 164,300 |
| 2024-02-06 | $26.95 | $34.93 | 50,900 |
| 2024-02-05 | $26.98 | $34.97 | 46,100 |
| 2024-02-02 | $26.84 | $34.78 | 46,900 |
| 2024-02-01 | $27.55 | $35.70 | 63,200 |
| 2024-01-31 | $27.54 | $35.69 | 76,100 |
| 2024-01-30 | $26.81 | $34.75 | 150,400 |
| 2024-01-29 | $25.80 | $33.44 | 30,600 |
| 2024-01-26 | $25.58 | $33.15 | 18,900 |
| 2024-01-25 | $25.47 | $33.01 | 58,900 |
| 2024-01-24 | $25.74 | $33.36 | 112,700 |
| 2024-01-23 | $25.60 | $33.18 | 66,800 |
| 2024-01-22 | $25.50 | $33.05 | 22,300 |
| 2024-01-19 | $25.26 | $32.74 | 42,600 |
| 2024-01-18 | $25.63 | $33.22 | 25,100 |
| 2024-01-17 | $25.43 | $32.96 | 30,200 |
| 2024-01-16 | $25.81 | $33.45 | 19,600 |
| 2024-01-12 | $25.89 | $33.55 | 33,600 |
| 2024-01-11 | $25.63 | $33.22 | 21,600 |
| 2024-01-10 | $25.70 | $33.31 | 21,500 |
| 2024-01-09 | $25.33 | $32.83 | 26,400 |
| 2024-01-08 | $25.84 | $33.49 | 26,500 |
| 2024-01-05 | $25.52 | $33.07 | 22,700 |
| 2024-01-04 | $25.33 | $32.83 | 27,200 |
| 2024-01-03 | $25.26 | $32.74 | 47,700 |
| 2024-01-02 | $25.45 | $32.98 | 18,100 |