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
- 1994-04-04 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 | $32.94 | $136.64 | 600 |
| 2024-12-30 | $32.60 | $135.23 | 0 |
| 2024-12-27 | $32.60 | $135.23 | 0 |
| 2024-12-26 | $32.60 | $135.23 | 0 |
| 2024-12-24 | $32.60 | $135.23 | 0 |
| 2024-12-23 | $32.60 | $135.23 | 200 |
| 2024-12-20 | $32.05 | $132.94 | 400 |
| 2024-12-19 | $32.75 | $135.85 | 1,700 |
| 2024-12-18 | $33.25 | $137.92 | 0 |
| 2024-12-17 | $33.25 | $137.92 | 100 |
| 2024-12-16 | $32.75 | $135.85 | 600 |
| 2024-12-13 | $33.50 | $138.96 | 100 |
| 2024-12-12 | $33.50 | $138.96 | 400 |
| 2024-12-11 | $33.50 | $138.96 | 0 |
| 2024-12-10 | $33.50 | $138.96 | 200 |
| 2024-12-09 | $34.25 | $142.07 | 0 |
| 2024-12-06 | $34.25 | $142.07 | 0 |
| 2024-12-05 | $34.25 | $142.07 | 0 |
| 2024-12-04 | $34.25 | $142.07 | 1,200 |
| 2024-12-03 | $33.00 | $136.88 | 0 |
| 2024-12-02 | $33.00 | $136.88 | 0 |
| 2024-11-29 | $33.00 | $136.88 | 1,200 |
| 2024-11-27 | $32.76 | $135.89 | 1,600 |
| 2024-11-26 | $33.00 | $136.88 | 200 |
| 2024-11-25 | $33.00 | $136.88 | 700 |
| 2024-11-22 | $33.20 | $137.71 | 1,000 |
| 2024-11-21 | $33.20 | $137.71 | 0 |
| 2024-11-20 | $33.20 | $137.71 | 3,000 |
| 2024-11-19 | $34.00 | $141.03 | 300 |
| 2024-11-18 | $34.15 | $141.65 | 0 |
| 2024-11-15 | $34.15 | $141.65 | 0 |
| 2024-11-14 | $34.15 | $141.65 | 0 |
| 2024-11-13 | $34.15 | $141.65 | 0 |
| 2024-11-12 | $34.15 | $141.65 | 0 |
| 2024-11-11 | $34.15 | $141.65 | 16,800 |
| 2024-11-08 | $33.00 | $136.88 | 0 |
| 2024-11-07 | $33.00 | $136.88 | 200 |
| 2024-11-06 | $33.20 | $137.71 | 1,100 |
| 2024-11-05 | $34.10 | $141.45 | 0 |
| 2024-11-04 | $34.10 | $141.45 | 0 |
| 2024-11-01 | $34.10 | $141.45 | 0 |
| 2024-10-31 | $34.10 | $141.45 | 400 |
| 2024-10-30 | $35.00 | $145.18 | 0 |
| 2024-10-29 | $35.00 | $145.18 | 0 |
| 2024-10-28 | $35.00 | $145.18 | 0 |
| 2024-10-25 | $35.00 | $145.18 | 0 |
| 2024-10-24 | $35.00 | $145.18 | 0 |
| 2024-10-23 | $35.00 | $145.18 | 700 |
| 2024-10-22 | $35.80 | $148.50 | 0 |
| 2024-10-21 | $35.80 | $148.50 | 0 |
| 2024-10-18 | $35.80 | $148.50 | 0 |
| 2024-10-17 | $35.80 | $148.50 | 0 |
| 2024-10-16 | $35.80 | $148.50 | 0 |
| 2024-10-15 | $35.80 | $148.50 | 0 |
| 2024-10-14 | $35.80 | $148.50 | 0 |
| 2024-10-11 | $35.80 | $148.50 | 100 |
| 2024-10-10 | $34.50 | $143.11 | 200 |
| 2024-10-09 | $34.96 | $142.94 | 0 |
| 2024-10-08 | $34.96 | $142.94 | 0 |
| 2024-10-07 | $34.96 | $142.94 | 200 |
| 2024-10-04 | $34.99 | $143.06 | 100 |
| 2024-10-03 | $34.25 | $140.04 | 0 |
| 2024-10-02 | $34.25 | $140.04 | 0 |
| 2024-10-01 | $34.25 | $140.04 | 0 |
| 2024-09-30 | $34.25 | $140.04 | 100 |
| 2024-09-27 | $34.17 | $139.71 | 500 |
| 2024-09-26 | $34.13 | $139.55 | 0 |
| 2024-09-25 | $34.13 | $139.55 | 0 |
| 2024-09-24 | $34.13 | $139.55 | 500 |
| 2024-09-23 | $34.00 | $139.02 | 500 |
| 2024-09-20 | $34.40 | $140.65 | 0 |
| 2024-09-19 | $34.40 | $140.65 | 400 |
| 2024-09-18 | $34.24 | $140.00 | 300 |
| 2024-09-17 | $33.55 | $137.18 | 5,900 |
| 2024-09-16 | $33.00 | $134.93 | 2,100 |
| 2024-09-13 | $34.65 | $141.67 | 300 |
| 2024-09-12 | $33.99 | $138.97 | 500 |
| 2024-09-11 | $33.38 | $136.48 | 0 |
| 2024-09-10 | $33.38 | $136.48 | 100 |
| 2024-09-09 | $33.50 | $136.97 | 500 |
| 2024-09-06 | $33.40 | $136.56 | 100 |
| 2024-09-05 | $33.99 | $138.97 | 600 |
| 2024-09-04 | $33.40 | $136.56 | 0 |
| 2024-09-03 | $33.40 | $136.56 | 0 |
| 2024-08-30 | $33.40 | $136.56 | 200 |
| 2024-08-29 | $33.01 | $134.97 | 0 |
| 2024-08-28 | $33.01 | $134.97 | 300 |
| 2024-08-27 | $33.00 | $134.93 | 2,100 |
| 2024-08-26 | $32.80 | $134.11 | 1,600 |
| 2024-08-23 | $32.75 | $133.90 | 300 |
| 2024-08-22 | $32.95 | $134.72 | 0 |
| 2024-08-21 | $32.95 | $134.72 | 0 |
| 2024-08-20 | $32.95 | $134.72 | 100 |
| 2024-08-19 | $32.70 | $133.70 | 100 |
| 2024-08-16 | $32.70 | $133.70 | 100 |
| 2024-08-15 | $32.70 | $133.70 | 0 |
| 2024-08-14 | $32.70 | $133.70 | 300 |
| 2024-08-13 | $32.95 | $134.72 | 200 |
| 2024-08-12 | $32.40 | $132.47 | 0 |
| 2024-08-09 | $32.40 | $132.47 | 100 |
| 2024-08-08 | $32.60 | $133.29 | 0 |
| 2024-08-07 | $32.60 | $133.29 | 0 |
| 2024-08-06 | $32.60 | $133.29 | 300 |
| 2024-08-05 | $32.70 | $133.70 | 0 |
| 2024-08-02 | $32.70 | $133.70 | 500 |
| 2024-08-01 | $32.65 | $133.50 | 600 |
| 2024-07-31 | $32.40 | $132.47 | 0 |
| 2024-07-30 | $32.40 | $132.47 | 600 |
| 2024-07-29 | $32.40 | $132.47 | 200 |
| 2024-07-26 | $32.05 | $131.04 | 0 |
| 2024-07-25 | $32.05 | $131.04 | 0 |
| 2024-07-24 | $32.05 | $131.04 | 300 |
| 2024-07-23 | $32.01 | $130.88 | 200 |
| 2024-07-22 | $32.62 | $133.37 | 0 |
| 2024-07-19 | $32.62 | $133.37 | 400 |
| 2024-07-18 | $32.65 | $133.50 | 0 |
| 2024-07-17 | $32.65 | $133.50 | 400 |
| 2024-07-16 | $31.50 | $128.79 | 0 |
| 2024-07-15 | $31.50 | $128.79 | 5,800 |
| 2024-07-12 | $32.56 | $133.13 | 100 |
| 2024-07-11 | $32.50 | $132.88 | 300 |
| 2024-07-10 | $33.00 | $134.93 | 0 |
| 2024-07-09 | $33.00 | $132.88 | 4,900 |
| 2024-07-08 | $32.63 | $131.39 | 0 |
| 2024-07-05 | $32.63 | $131.39 | 300 |
| 2024-07-03 | $31.78 | $127.97 | 0 |
| 2024-07-02 | $31.78 | $127.97 | 1,800 |
| 2024-07-01 | $31.81 | $128.09 | 0 |
| 2024-06-28 | $31.81 | $128.09 | 0 |
| 2024-06-27 | $31.81 | $128.09 | 100 |
| 2024-06-26 | $32.13 | $129.38 | 0 |
| 2024-06-25 | $32.13 | $129.38 | 300 |
| 2024-06-24 | $31.81 | $128.09 | 500 |
| 2024-06-21 | $32.15 | $129.46 | 0 |
| 2024-06-20 | $32.15 | $129.46 | 0 |
| 2024-06-18 | $32.15 | $129.46 | 0 |
| 2024-06-17 | $32.15 | $129.46 | 800 |
| 2024-06-14 | $32.00 | $128.86 | 0 |
| 2024-06-13 | $32.00 | $128.86 | 0 |
| 2024-06-12 | $32.00 | $128.86 | 0 |
| 2024-06-11 | $32.00 | $128.86 | 1,500 |
| 2024-06-10 | $31.92 | $128.53 | 5,700 |
| 2024-06-07 | $32.30 | $130.06 | 0 |
| 2024-06-06 | $32.30 | $130.06 | 0 |
| 2024-06-05 | $32.30 | $130.06 | 0 |
| 2024-06-04 | $32.30 | $130.06 | 0 |
| 2024-06-03 | $32.30 | $130.06 | 400 |
| 2024-05-31 | $32.02 | $128.94 | 0 |
| 2024-05-30 | $32.02 | $128.94 | 0 |
| 2024-05-29 | $32.02 | $128.94 | 700 |
| 2024-05-28 | $32.00 | $128.86 | 0 |
| 2024-05-24 | $32.00 | $128.86 | 0 |
| 2024-05-23 | $32.00 | $128.86 | 300 |
| 2024-05-22 | $31.65 | $127.45 | 0 |
| 2024-05-21 | $31.65 | $127.45 | 300 |
| 2024-05-20 | $33.00 | $132.88 | 1,200 |
| 2024-05-17 | $33.00 | $132.88 | 0 |
| 2024-05-16 | $33.00 | $132.88 | 0 |
| 2024-05-15 | $33.00 | $132.88 | 300 |
| 2024-05-14 | $32.00 | $128.86 | 1,200 |
| 2024-05-13 | $31.45 | $126.64 | 0 |
| 2024-05-10 | $31.45 | $126.64 | 0 |
| 2024-05-09 | $31.45 | $126.64 | 0 |
| 2024-05-08 | $31.45 | $126.64 | 0 |
| 2024-05-07 | $31.45 | $126.64 | 500 |
| 2024-05-06 | $31.50 | $126.84 | 0 |
| 2024-05-03 | $31.50 | $126.84 | 0 |
| 2024-05-02 | $31.50 | $126.84 | 0 |
| 2024-05-01 | $31.50 | $126.84 | 0 |
| 2024-04-30 | $31.50 | $126.84 | 0 |
| 2024-04-29 | $31.50 | $126.84 | 0 |
| 2024-04-26 | $31.50 | $126.84 | 1,200 |
| 2024-04-25 | $31.50 | $126.84 | 600 |
| 2024-04-24 | $32.00 | $128.86 | 200 |
| 2024-04-23 | $32.00 | $128.86 | 900 |
| 2024-04-22 | $31.52 | $126.92 | 300 |
| 2024-04-19 | $31.75 | $127.85 | 0 |
| 2024-04-18 | $31.75 | $127.85 | 700 |
| 2024-04-17 | $32.25 | $129.86 | 900 |
| 2024-04-16 | $32.25 | $129.86 | 200 |
| 2024-04-15 | $32.25 | $129.86 | 100 |
| 2024-04-12 | $31.92 | $128.53 | 100 |
| 2024-04-11 | $31.81 | $128.09 | 0 |
| 2024-04-10 | $31.81 | $128.09 | 300 |
| 2024-04-09 | $32.32 | $130.14 | 0 |
| 2024-04-08 | $32.32 | $128.13 | 0 |
| 2024-04-05 | $32.32 | $128.13 | 0 |
| 2024-04-04 | $32.32 | $128.13 | 0 |
| 2024-04-03 | $32.32 | $128.13 | 300 |
| 2024-04-02 | $32.32 | $128.13 | 500 |
| 2024-04-01 | $33.25 | $131.82 | 0 |
| 2024-03-28 | $33.25 | $131.82 | 200 |
| 2024-03-27 | $33.14 | $131.38 | 0 |
| 2024-03-26 | $33.14 | $131.38 | 0 |
| 2024-03-25 | $33.14 | $131.38 | 0 |
| 2024-03-22 | $33.14 | $131.38 | 100 |
| 2024-03-21 | $32.25 | $127.85 | 1,000 |
| 2024-03-20 | $32.20 | $127.66 | 0 |
| 2024-03-19 | $32.20 | $127.66 | 400 |
| 2024-03-18 | $32.20 | $127.66 | 1,400 |
| 2024-03-15 | $33.00 | $130.83 | 0 |
| 2024-03-14 | $33.00 | $130.83 | 0 |
| 2024-03-13 | $33.00 | $130.83 | 0 |
| 2024-03-12 | $33.00 | $130.83 | 0 |
| 2024-03-11 | $33.00 | $130.83 | 700 |
| 2024-03-08 | $32.08 | $127.18 | 0 |
| 2024-03-07 | $32.08 | $127.18 | 200 |
| 2024-03-06 | $32.08 | $127.18 | 500 |
| 2024-03-05 | $32.07 | $127.14 | 0 |
| 2024-03-04 | $32.07 | $127.14 | 0 |
| 2024-03-01 | $32.07 | $127.14 | 600 |
| 2024-02-29 | $32.07 | $127.14 | 100 |
| 2024-02-28 | $32.05 | $127.06 | 0 |
| 2024-02-27 | $32.05 | $127.06 | 500 |
| 2024-02-26 | $32.05 | $127.06 | 800 |
| 2024-02-23 | $32.00 | $126.86 | 0 |
| 2024-02-22 | $32.00 | $126.86 | 0 |
| 2024-02-21 | $32.00 | $126.86 | 0 |
| 2024-02-20 | $32.00 | $126.86 | 100 |
| 2024-02-16 | $32.00 | $126.86 | 0 |
| 2024-02-15 | $32.00 | $126.86 | 0 |
| 2024-02-14 | $32.00 | $126.86 | 0 |
| 2024-02-13 | $32.00 | $126.86 | 1,000 |
| 2024-02-12 | $32.26 | $127.89 | 0 |
| 2024-02-09 | $32.26 | $127.89 | 0 |
| 2024-02-08 | $32.26 | $127.89 | 0 |
| 2024-02-07 | $32.26 | $127.89 | 400 |
| 2024-02-06 | $32.30 | $128.05 | 0 |
| 2024-02-05 | $32.30 | $128.05 | 1,800 |
| 2024-02-02 | $33.00 | $130.83 | 200 |
| 2024-02-01 | $33.00 | $130.83 | 0 |
| 2024-01-31 | $33.00 | $130.83 | 0 |
| 2024-01-30 | $33.00 | $130.83 | 0 |
| 2024-01-29 | $33.00 | $130.83 | 600 |
| 2024-01-26 | $32.25 | $127.85 | 200 |
| 2024-01-25 | $31.75 | $125.87 | 400 |
| 2024-01-24 | $32.00 | $126.86 | 300 |
| 2024-01-23 | $32.00 | $126.86 | 400 |
| 2024-01-22 | $31.33 | $124.21 | 0 |
| 2024-01-19 | $31.33 | $124.21 | 0 |
| 2024-01-18 | $31.33 | $124.21 | 0 |
| 2024-01-17 | $31.33 | $124.21 | 0 |
| 2024-01-16 | $31.33 | $124.21 | 300 |
| 2024-01-12 | $31.03 | $123.02 | 0 |
| 2024-01-11 | $31.03 | $123.02 | 0 |
| 2024-01-10 | $31.03 | $123.02 | 500 |
| 2024-01-09 | $30.50 | $120.92 | 400 |
| 2024-01-08 | $31.90 | $124.48 | 600 |
| 2024-01-05 | $32.05 | $125.07 | 500 |
| 2024-01-04 | $32.48 | $126.75 | 0 |
| 2024-01-03 | $32.48 | $126.75 | 1,400 |
| 2024-01-02 | $33.20 | $129.56 | 1,500 |