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
- 2012-08-03 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 | $44.56 | $88.04 | 125,400 |
| 2024-12-30 | $44.51 | $87.05 | 300 |
| 2024-12-27 | $44.47 | $86.96 | 300 |
| 2024-12-26 | $44.60 | $87.22 | 0 |
| 2024-12-24 | $44.60 | $87.22 | 300 |
| 2024-12-23 | $43.69 | $85.44 | 0 |
| 2024-12-20 | $43.69 | $85.44 | 9,700 |
| 2024-12-19 | $43.77 | $85.60 | 56,200 |
| 2024-12-18 | $43.47 | $85.00 | 36,700 |
| 2024-12-17 | $43.00 | $84.09 | 300 |
| 2024-12-16 | $43.84 | $85.73 | 18,000 |
| 2024-12-13 | $43.34 | $84.75 | 120,500 |
| 2024-12-12 | $42.85 | $83.80 | 41,900 |
| 2024-12-11 | $43.02 | $84.13 | 399,000 |
| 2024-12-10 | $43.45 | $84.97 | 60,800 |
| 2024-12-09 | $44.77 | $87.55 | 59,500 |
| 2024-12-06 | $47.69 | $93.26 | 68,000 |
| 2024-12-05 | $46.75 | $91.42 | 88,200 |
| 2024-12-04 | $43.02 | $84.13 | 62,900 |
| 2024-12-03 | $42.89 | $83.87 | 34,500 |
| 2024-12-02 | $43.53 | $85.13 | 26,200 |
| 2024-11-29 | $44.19 | $86.42 | 16,700 |
| 2024-11-27 | $45.38 | $88.74 | 44,000 |
| 2024-11-26 | $44.04 | $86.11 | 21,700 |
| 2024-11-25 | $43.53 | $85.13 | 45,400 |
| 2024-11-22 | $43.77 | $85.60 | 64,300 |
| 2024-11-21 | $42.30 | $82.72 | 0 |
| 2024-11-20 | $42.30 | $82.72 | 53,800 |
| 2024-11-19 | $41.74 | $81.63 | 0 |
| 2024-11-18 | $41.74 | $81.63 | 20,200 |
| 2024-11-15 | $40.80 | $79.79 | 20,500 |
| 2024-11-14 | $42.04 | $82.22 | 65,000 |
| 2024-11-13 | $41.21 | $80.59 | 18,200 |
| 2024-11-12 | $40.80 | $79.79 | 1,600 |
| 2024-11-11 | $40.93 | $80.04 | 4,600 |
| 2024-11-08 | $41.04 | $80.27 | 20,100 |
| 2024-11-07 | $40.77 | $79.73 | 9,700 |
| 2024-11-06 | $41.17 | $80.51 | 49,600 |
| 2024-11-05 | $41.81 | $81.76 | 27,800 |
| 2024-11-04 | $39.85 | $77.92 | 13,500 |
| 2024-11-01 | $40.15 | $78.52 | 16,300 |
| 2024-10-31 | $40.08 | $78.38 | 14,900 |
| 2024-10-30 | $38.74 | $75.76 | 64,300 |
| 2024-10-29 | $36.26 | $70.91 | 11,900 |
| 2024-10-28 | $36.56 | $71.50 | 23,200 |
| 2024-10-25 | $36.44 | $71.26 | 4,100 |
| 2024-10-24 | $36.44 | $71.27 | 25,800 |
| 2024-10-23 | $36.83 | $72.01 | 23,900 |
| 2024-10-22 | $37.54 | $73.40 | 0 |
| 2024-10-21 | $37.54 | $73.40 | 65,500 |
| 2024-10-18 | $37.78 | $73.88 | 5,300 |
| 2024-10-17 | $37.44 | $73.22 | 600 |
| 2024-10-16 | $37.44 | $73.22 | 6,900 |
| 2024-10-15 | $36.83 | $72.02 | 7,600 |
| 2024-10-14 | $37.00 | $72.36 | 600 |
| 2024-10-11 | $36.50 | $71.38 | 5,500 |
| 2024-10-10 | $36.60 | $71.58 | 16,800 |
| 2024-10-09 | $36.60 | $71.58 | 26,400 |
| 2024-10-08 | $37.13 | $72.62 | 18,800 |
| 2024-10-07 | $37.13 | $72.62 | 50,600 |
| 2024-10-04 | $37.14 | $72.63 | 25,700 |
| 2024-10-03 | $36.90 | $72.16 | 13,800 |
| 2024-10-02 | $36.90 | $72.16 | 12,300 |
| 2024-10-01 | $37.21 | $72.77 | 75,300 |
| 2024-09-30 | $36.38 | $71.14 | 27,100 |
| 2024-09-27 | $36.74 | $71.85 | 11,500 |
| 2024-09-26 | $37.71 | $72.80 | 39,500 |
| 2024-09-25 | $37.11 | $71.64 | 16,700 |
| 2024-09-24 | $36.66 | $70.77 | 29,600 |
| 2024-09-23 | $36.71 | $70.87 | 18,100 |
| 2024-09-20 | $35.58 | $68.69 | 15,400 |
| 2024-09-19 | $35.20 | $67.95 | 13,700 |
| 2024-09-18 | $35.20 | $67.95 | 35,000 |
| 2024-09-17 | $35.62 | $68.76 | 20,600 |
| 2024-09-16 | $36.00 | $69.50 | 28,000 |
| 2024-09-13 | $35.42 | $68.38 | 99,200 |
| 2024-09-12 | $35.06 | $67.68 | 11,100 |
| 2024-09-11 | $33.86 | $65.37 | 12,900 |
| 2024-09-10 | $34.17 | $65.95 | 9,500 |
| 2024-09-09 | $33.61 | $64.88 | 18,000 |
| 2024-09-06 | $33.61 | $64.88 | 53,500 |
| 2024-09-05 | $33.62 | $64.90 | 58,300 |
| 2024-09-04 | $33.27 | $64.23 | 31,900 |
| 2024-09-03 | $32.85 | $63.42 | 36,200 |
| 2024-08-30 | $33.47 | $64.61 | 21,900 |
| 2024-08-29 | $33.53 | $64.73 | 10,300 |
| 2024-08-28 | $33.53 | $64.73 | 8,000 |
| 2024-08-27 | $33.53 | $64.73 | 135,300 |
| 2024-08-26 | $33.27 | $64.23 | 11,800 |
| 2024-08-23 | $32.91 | $63.53 | 2,900 |
| 2024-08-22 | $32.68 | $63.09 | 24,600 |
| 2024-08-21 | $31.99 | $61.76 | 27,000 |
| 2024-08-20 | $31.99 | $61.76 | 6,100 |
| 2024-08-19 | $31.68 | $61.16 | 7,500 |
| 2024-08-16 | $31.46 | $60.72 | 4,200 |
| 2024-08-15 | $31.30 | $60.41 | 116,400 |
| 2024-08-14 | $31.44 | $60.69 | 9,500 |
| 2024-08-13 | $31.33 | $60.49 | 15,900 |
| 2024-08-12 | $31.04 | $59.92 | 30,500 |
| 2024-08-09 | $31.84 | $61.48 | 1,700 |
| 2024-08-08 | $31.84 | $61.48 | 24,300 |
| 2024-08-07 | $31.67 | $61.14 | 12,600 |
| 2024-08-06 | $31.52 | $60.85 | 21,900 |
| 2024-08-05 | $30.85 | $59.55 | 1,000 |
| 2024-08-02 | $31.01 | $59.86 | 49,500 |
| 2024-08-01 | $31.31 | $60.44 | 21,400 |
| 2024-07-31 | $31.13 | $60.10 | 43,100 |
| 2024-07-30 | $30.09 | $58.09 | 12,100 |
| 2024-07-29 | $29.91 | $57.74 | 4,400 |
| 2024-07-26 | $29.73 | $57.39 | 6,400 |
| 2024-07-25 | $29.50 | $56.95 | 141,200 |
| 2024-07-24 | $29.84 | $57.61 | 24,500 |
| 2024-07-23 | $29.84 | $57.61 | 2,500 |
| 2024-07-22 | $29.61 | $57.15 | 30,800 |
| 2024-07-19 | $29.12 | $56.22 | 51,100 |
| 2024-07-18 | $29.56 | $57.06 | 16,500 |
| 2024-07-17 | $29.88 | $57.68 | 26,500 |
| 2024-07-16 | $30.30 | $58.49 | 43,500 |
| 2024-07-15 | $30.29 | $58.47 | 117,700 |
| 2024-07-12 | $31.09 | $60.01 | 29,700 |
| 2024-07-11 | $30.34 | $58.57 | 80,700 |
| 2024-07-10 | $29.00 | $55.98 | 40,500 |
| 2024-07-09 | $29.00 | $55.98 | 0 |
| 2024-07-08 | $29.00 | $55.98 | 28,700 |
| 2024-07-05 | $29.00 | $55.98 | 100 |
| 2024-07-03 | $28.58 | $55.17 | 200 |
| 2024-07-02 | $28.33 | $54.69 | 60,000 |
| 2024-07-01 | $28.64 | $55.28 | 600 |
| 2024-06-28 | $28.48 | $54.98 | 54,700 |
| 2024-06-27 | $28.78 | $54.69 | 55,100 |
| 2024-06-26 | $29.25 | $55.59 | 14,000 |
| 2024-06-25 | $29.25 | $55.59 | 0 |
| 2024-06-24 | $29.25 | $55.59 | 13,000 |
| 2024-06-21 | $29.40 | $55.87 | 100 |
| 2024-06-20 | $29.99 | $56.99 | 30,700 |
| 2024-06-18 | $29.99 | $56.99 | 4,600 |
| 2024-06-17 | $30.28 | $57.54 | 30,000 |
| 2024-06-14 | $30.16 | $57.32 | 91,300 |
| 2024-06-13 | $29.50 | $56.05 | 48,300 |
| 2024-06-12 | $29.71 | $56.46 | 69,800 |
| 2024-06-11 | $30.10 | $57.20 | 37,300 |
| 2024-06-10 | $29.38 | $55.84 | 116,600 |
| 2024-06-07 | $29.18 | $55.45 | 14,000 |
| 2024-06-06 | $29.18 | $55.45 | 75,100 |
| 2024-06-05 | $28.74 | $54.62 | 99,500 |
| 2024-06-04 | $28.42 | $54.01 | 17,000 |
| 2024-06-03 | $28.54 | $54.23 | 34,800 |
| 2024-05-31 | $28.50 | $54.16 | 28,100 |
| 2024-05-30 | $28.28 | $53.74 | 3,500 |
| 2024-05-29 | $27.38 | $52.03 | 1,800 |
| 2024-05-28 | $27.98 | $53.17 | 500 |
| 2024-05-24 | $27.86 | $52.94 | 2,000 |
| 2024-05-23 | $27.42 | $52.11 | 2,700 |
| 2024-05-22 | $27.99 | $53.19 | 400 |
| 2024-05-21 | $28.01 | $53.23 | 1,300 |
| 2024-05-20 | $28.30 | $53.78 | 800 |
| 2024-05-17 | $28.01 | $53.23 | 500 |
| 2024-05-16 | $28.03 | $53.26 | 400 |
| 2024-05-15 | $27.25 | $51.78 | 0 |
| 2024-05-14 | $27.25 | $51.78 | 10,500 |
| 2024-05-13 | $27.56 | $52.37 | 500 |
| 2024-05-10 | $27.09 | $51.48 | 3,200 |
| 2024-05-09 | $27.23 | $51.74 | 100 |
| 2024-05-08 | $26.47 | $50.29 | 126,500 |
| 2024-05-07 | $26.47 | $50.29 | 18,500 |
| 2024-05-06 | $26.71 | $50.75 | 10,600 |
| 2024-05-03 | $26.27 | $49.92 | 7,100 |
| 2024-05-02 | $25.79 | $49.01 | 20,800 |
| 2024-05-01 | $25.79 | $49.01 | 13,500 |
| 2024-04-30 | $26.04 | $49.49 | 17,200 |
| 2024-04-29 | $26.04 | $49.49 | 38,900 |
| 2024-04-26 | $25.90 | $49.22 | 11,500 |
| 2024-04-25 | $25.90 | $49.22 | 55,100 |
| 2024-04-24 | $26.14 | $49.68 | 34,100 |
| 2024-04-23 | $26.14 | $49.68 | 58,900 |
| 2024-04-22 | $26.14 | $49.68 | 44,700 |
| 2024-04-19 | $26.26 | $49.90 | 54,000 |
| 2024-04-18 | $26.26 | $49.90 | 30,900 |
| 2024-04-17 | $26.04 | $49.49 | 37,900 |
| 2024-04-16 | $26.05 | $49.50 | 12,900 |
| 2024-04-15 | $26.29 | $49.96 | 11,100 |
| 2024-04-12 | $26.82 | $50.96 | 9,800 |
| 2024-04-11 | $26.70 | $50.74 | 3,900 |
| 2024-04-10 | $26.90 | $51.12 | 26,000 |
| 2024-04-09 | $27.25 | $51.78 | 0 |
| 2024-04-08 | $27.25 | $51.78 | 5,800 |
| 2024-04-05 | $27.25 | $51.78 | 0 |
| 2024-04-04 | $27.25 | $51.78 | 15,900 |
| 2024-04-03 | $27.26 | $51.80 | 27,800 |
| 2024-04-02 | $27.76 | $52.75 | 17,100 |
| 2024-04-01 | $27.90 | $53.02 | 6,200 |
| 2024-03-28 | $28.00 | $53.21 | 5,400 |
| 2024-03-27 | $27.99 | $53.19 | 28,100 |
| 2024-03-26 | $28.46 | $53.23 | 100 |
| 2024-03-25 | $28.78 | $53.81 | 25,200 |
| 2024-03-22 | $28.75 | $53.77 | 14,800 |
| 2024-03-21 | $28.53 | $53.35 | 24,600 |
| 2024-03-20 | $28.53 | $53.35 | 10,500 |
| 2024-03-19 | $28.22 | $52.77 | 31,200 |
| 2024-03-18 | $27.95 | $52.27 | 49,900 |
| 2024-03-15 | $27.96 | $52.29 | 21,100 |
| 2024-03-14 | $27.66 | $51.73 | 14,900 |
| 2024-03-13 | $27.88 | $52.14 | 24,800 |
| 2024-03-12 | $28.10 | $52.55 | 53,400 |
| 2024-03-11 | $28.82 | $53.89 | 22,300 |
| 2024-03-08 | $28.94 | $54.12 | 13,100 |
| 2024-03-07 | $28.86 | $53.97 | 13,100 |
| 2024-03-06 | $28.19 | $52.72 | 5,000 |
| 2024-03-05 | $28.20 | $52.74 | 47,300 |
| 2024-03-04 | $28.52 | $53.34 | 25,600 |
| 2024-03-01 | $28.52 | $53.34 | 13,800 |
| 2024-02-29 | $28.23 | $52.79 | 8,500 |
| 2024-02-28 | $28.16 | $52.66 | 46,900 |
| 2024-02-27 | $27.99 | $52.34 | 68,500 |
| 2024-02-26 | $27.62 | $51.64 | 49,000 |
| 2024-02-23 | $27.62 | $51.64 | 6,900 |
| 2024-02-22 | $27.62 | $51.64 | 76,400 |
| 2024-02-21 | $27.62 | $51.64 | 44,800 |
| 2024-02-20 | $27.51 | $51.45 | 48,300 |
| 2024-02-16 | $27.20 | $50.86 | 7,900 |
| 2024-02-15 | $27.18 | $50.83 | 28,300 |
| 2024-02-14 | $26.56 | $49.67 | 6,700 |
| 2024-02-13 | $26.22 | $49.03 | 18,000 |
| 2024-02-12 | $27.16 | $50.79 | 2,800 |
| 2024-02-09 | $27.02 | $50.53 | 10,300 |
| 2024-02-08 | $26.78 | $50.08 | 8,300 |
| 2024-02-07 | $27.12 | $50.71 | 2,600 |
| 2024-02-06 | $27.10 | $50.68 | 32,000 |
| 2024-02-05 | $26.91 | $50.32 | 79,700 |
| 2024-02-02 | $27.61 | $51.63 | 15,800 |
| 2024-02-01 | $28.00 | $52.36 | 900 |
| 2024-01-31 | $27.59 | $51.60 | 2,400 |
| 2024-01-30 | $27.33 | $51.10 | 800 |
| 2024-01-29 | $27.42 | $51.27 | 600 |
| 2024-01-26 | $27.50 | $51.43 | 600 |
| 2024-01-25 | $27.41 | $51.26 | 1,200 |
| 2024-01-24 | $27.55 | $51.52 | 1,700 |
| 2024-01-23 | $27.58 | $51.58 | 200 |
| 2024-01-22 | $27.81 | $52.01 | 8,700 |
| 2024-01-19 | $27.63 | $51.67 | 3,600 |
| 2024-01-18 | $27.27 | $51.00 | 1,000 |
| 2024-01-17 | $27.30 | $51.05 | 15,000 |
| 2024-01-16 | $27.91 | $52.19 | 1,600 |
| 2024-01-12 | $27.04 | $50.56 | 1,000 |
| 2024-01-11 | $27.07 | $50.62 | 4,000 |
| 2024-01-10 | $27.81 | $52.01 | 700 |
| 2024-01-09 | $28.04 | $52.44 | 2,300 |
| 2024-01-08 | $28.57 | $53.43 | 1,700 |
| 2024-01-05 | $28.14 | $52.62 | 1,700 |
| 2024-01-04 | $28.22 | $52.77 | 1,500 |
| 2024-01-03 | $28.55 | $53.39 | 17,200 |
| 2024-01-02 | $28.55 | $53.39 | 1,200 |