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
- 2009-02-13 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 | $32.01 | $42.42 | 2,600 |
| 2024-12-30 | $31.85 | $42.21 | 6,700 |
| 2024-12-27 | $31.82 | $42.17 | 1,000 |
| 2024-12-26 | $31.80 | $42.14 | 2,000 |
| 2024-12-24 | $30.70 | $40.68 | 2,100 |
| 2024-12-23 | $31.01 | $41.10 | 2,600 |
| 2024-12-20 | $30.58 | $40.53 | 4,400 |
| 2024-12-19 | $30.88 | $40.92 | 3,900 |
| 2024-12-18 | $32.21 | $42.69 | 700 |
| 2024-12-17 | $31.51 | $41.76 | 1,700 |
| 2024-12-16 | $32.01 | $42.42 | 2,000 |
| 2024-12-13 | $33.48 | $44.37 | 3,100 |
| 2024-12-12 | $31.79 | $42.13 | 4,500 |
| 2024-12-11 | $31.25 | $41.41 | 7,100 |
| 2024-12-10 | $31.05 | $41.15 | 2,000 |
| 2024-12-09 | $30.50 | $40.42 | 3,100 |
| 2024-12-06 | $30.05 | $39.82 | 2,400 |
| 2024-12-05 | $30.10 | $39.89 | 2,700 |
| 2024-12-04 | $29.29 | $38.82 | 3,500 |
| 2024-12-03 | $30.14 | $39.94 | 66,300 |
| 2024-12-02 | $29.48 | $39.07 | 8,100 |
| 2024-11-29 | $29.30 | $38.83 | 3,900 |
| 2024-11-27 | $29.43 | $39.00 | 3,200 |
| 2024-11-26 | $29.91 | $39.64 | 1,000 |
| 2024-11-25 | $29.52 | $39.12 | 4,300 |
| 2024-11-22 | $29.85 | $39.56 | 1,700 |
| 2024-11-21 | $28.86 | $38.25 | 700 |
| 2024-11-20 | $29.66 | $39.31 | 800 |
| 2024-11-19 | $29.55 | $39.16 | 900 |
| 2024-11-18 | $29.63 | $39.27 | 2,200 |
| 2024-11-15 | $28.83 | $38.21 | 2,300 |
| 2024-11-14 | $29.35 | $38.90 | 1,800 |
| 2024-11-13 | $29.53 | $39.13 | 3,400 |
| 2024-11-12 | $29.25 | $38.76 | 1,000 |
| 2024-11-11 | $29.98 | $39.73 | 700 |
| 2024-11-08 | $29.54 | $39.15 | 800 |
| 2024-11-07 | $29.29 | $38.82 | 7,700 |
| 2024-11-06 | $29.11 | $38.58 | 300 |
| 2024-11-05 | $30.68 | $40.66 | 5,500 |
| 2024-11-04 | $30.30 | $40.15 | 10,500 |
| 2024-11-01 | $30.40 | $40.29 | 0 |
| 2024-10-31 | $30.40 | $40.29 | 2,700 |
| 2024-10-30 | $31.40 | $41.61 | 5,200 |
| 2024-10-29 | $32.91 | $43.61 | 500 |
| 2024-10-28 | $33.50 | $44.40 | 200 |
| 2024-10-25 | $32.30 | $42.80 | 500 |
| 2024-10-24 | $32.52 | $43.10 | 0 |
| 2024-10-23 | $32.52 | $43.10 | 2,300 |
| 2024-10-22 | $33.76 | $44.74 | 1,000 |
| 2024-10-21 | $34.52 | $45.75 | 2,100 |
| 2024-10-18 | $35.08 | $46.49 | 1,200 |
| 2024-10-17 | $34.51 | $45.73 | 200 |
| 2024-10-16 | $33.46 | $44.34 | 1,300 |
| 2024-10-15 | $32.62 | $43.23 | 900 |
| 2024-10-14 | $33.77 | $44.75 | 1,700 |
| 2024-10-11 | $34.04 | $45.11 | 1,800 |
| 2024-10-10 | $33.67 | $44.62 | 1,000 |
| 2024-10-09 | $32.51 | $43.08 | 200 |
| 2024-10-08 | $32.78 | $43.44 | 1,100 |
| 2024-10-07 | $34.25 | $45.39 | 200 |
| 2024-10-04 | $33.67 | $44.62 | 100 |
| 2024-10-03 | $33.52 | $44.42 | 500 |
| 2024-10-02 | $34.62 | $45.88 | 2,800 |
| 2024-10-01 | $35.34 | $46.83 | 600 |
| 2024-09-30 | $34.64 | $45.91 | 1,000 |
| 2024-09-27 | $35.79 | $47.43 | 1,800 |
| 2024-09-26 | $33.75 | $44.73 | 3,000 |
| 2024-09-25 | $33.64 | $44.58 | 400 |
| 2024-09-24 | $34.41 | $45.60 | 900 |
| 2024-09-23 | $33.50 | $44.40 | 0 |
| 2024-09-20 | $33.50 | $44.40 | 700 |
| 2024-09-19 | $33.23 | $44.04 | 22,200 |
| 2024-09-18 | $32.25 | $42.74 | 2,000 |
| 2024-09-17 | $32.49 | $43.06 | 200 |
| 2024-09-16 | $32.35 | $42.87 | 1,200 |
| 2024-09-13 | $32.22 | $42.70 | 1,200 |
| 2024-09-12 | $32.57 | $43.16 | 5,800 |
| 2024-09-11 | $31.33 | $41.52 | 21,700 |
| 2024-09-10 | $31.72 | $42.04 | 1,700 |
| 2024-09-09 | $31.87 | $42.23 | 5,300 |
| 2024-09-06 | $31.06 | $41.16 | 1,200 |
| 2024-09-05 | $32.10 | $42.54 | 3,500 |
| 2024-09-04 | $32.58 | $43.18 | 500 |
| 2024-09-03 | $32.58 | $43.18 | 4,600 |
| 2024-08-30 | $32.19 | $42.66 | 1,100 |
| 2024-08-29 | $32.85 | $43.53 | 300 |
| 2024-08-28 | $32.85 | $42.70 | 2,800 |
| 2024-08-27 | $33.39 | $43.40 | 900 |
| 2024-08-26 | $32.62 | $42.40 | 0 |
| 2024-08-23 | $32.62 | $42.40 | 1,200 |
| 2024-08-22 | $32.00 | $41.59 | 800 |
| 2024-08-21 | $31.56 | $41.02 | 300 |
| 2024-08-20 | $31.75 | $41.27 | 3,300 |
| 2024-08-19 | $31.88 | $41.44 | 52,000 |
| 2024-08-16 | $31.70 | $41.20 | 67,400 |
| 2024-08-15 | $32.43 | $42.15 | 3,200 |
| 2024-08-14 | $31.50 | $40.94 | 3,400 |
| 2024-08-13 | $30.35 | $39.45 | 2,000 |
| 2024-08-12 | $31.10 | $40.42 | 2,500 |
| 2024-08-09 | $31.30 | $40.68 | 2,900 |
| 2024-08-08 | $30.96 | $40.24 | 2,300 |
| 2024-08-07 | $29.63 | $38.51 | 4,700 |
| 2024-08-06 | $30.00 | $38.99 | 300 |
| 2024-08-05 | $30.54 | $39.70 | 2,300 |
| 2024-08-02 | $30.20 | $39.25 | 700 |
| 2024-08-01 | $30.98 | $40.27 | 56,000 |
| 2024-07-31 | $31.29 | $40.67 | 3,700 |
| 2024-07-30 | $31.75 | $41.27 | 4,000 |
| 2024-07-29 | $32.98 | $42.87 | 3,600 |
| 2024-07-26 | $33.07 | $42.98 | 1,800 |
| 2024-07-25 | $32.64 | $42.43 | 3,300 |
| 2024-07-24 | $32.33 | $42.02 | 1,700 |
| 2024-07-23 | $31.55 | $41.01 | 5,200 |
| 2024-07-22 | $31.59 | $41.06 | 4,400 |
| 2024-07-19 | $32.45 | $42.18 | 900 |
| 2024-07-18 | $32.70 | $42.50 | 59,800 |
| 2024-07-17 | $32.70 | $42.50 | 8,500 |
| 2024-07-16 | $32.43 | $42.15 | 2,800 |
| 2024-07-15 | $31.43 | $40.85 | 4,500 |
| 2024-07-12 | $31.95 | $41.53 | 900 |
| 2024-07-11 | $31.83 | $41.37 | 4,500 |
| 2024-07-10 | $32.48 | $42.22 | 800 |
| 2024-07-09 | $31.10 | $40.42 | 1,200 |
| 2024-07-08 | $31.88 | $41.44 | 3,500 |
| 2024-07-05 | $32.39 | $42.10 | 1,100 |
| 2024-07-03 | $31.58 | $41.05 | 1,600 |
| 2024-07-02 | $31.30 | $40.68 | 2,200 |
| 2024-07-01 | $31.60 | $41.07 | 3,800 |
| 2024-06-28 | $31.30 | $40.68 | 2,000 |
| 2024-06-27 | $32.09 | $41.71 | 1,800 |
| 2024-06-26 | $32.44 | $42.17 | 11,500 |
| 2024-06-25 | $32.00 | $41.59 | 6,000 |
| 2024-06-24 | $32.75 | $42.57 | 3,800 |
| 2024-06-21 | $32.20 | $41.85 | 6,300 |
| 2024-06-20 | $32.52 | $42.27 | 6,200 |
| 2024-06-18 | $32.84 | $42.69 | 900 |
| 2024-06-17 | $32.76 | $42.58 | 3,200 |
| 2024-06-14 | $32.51 | $42.26 | 5,200 |
| 2024-06-13 | $31.87 | $41.43 | 1,200 |
| 2024-06-12 | $33.62 | $43.70 | 3,700 |
| 2024-06-11 | $32.34 | $42.04 | 1,100 |
| 2024-06-10 | $33.95 | $44.13 | 0 |
| 2024-06-07 | $33.95 | $44.13 | 1,100 |
| 2024-06-06 | $34.62 | $45.00 | 8,000 |
| 2024-06-05 | $33.80 | $43.93 | 8,400 |
| 2024-06-04 | $33.74 | $43.86 | 4,900 |
| 2024-06-03 | $34.00 | $44.19 | 3,000 |
| 2024-05-31 | $33.47 | $43.50 | 142,300 |
| 2024-05-30 | $32.72 | $42.53 | 1,100 |
| 2024-05-29 | $32.41 | $42.13 | 2,700 |
| 2024-05-28 | $33.96 | $44.14 | 2,100 |
| 2024-05-24 | $34.53 | $44.88 | 1,900 |
| 2024-05-23 | $34.45 | $44.78 | 400 |
| 2024-05-22 | $35.01 | $45.51 | 900 |
| 2024-05-21 | $33.90 | $44.06 | 400 |
| 2024-05-20 | $35.57 | $46.23 | 300 |
| 2024-05-17 | $35.92 | $46.69 | 66,100 |
| 2024-05-16 | $35.57 | $46.23 | 1,200 |
| 2024-05-15 | $35.07 | $45.58 | 8,300 |
| 2024-05-14 | $35.29 | $45.87 | 1,400 |
| 2024-05-13 | $35.61 | $46.29 | 100 |
| 2024-05-10 | $35.90 | $46.66 | 6,200 |
| 2024-05-09 | $34.70 | $45.10 | 2,900 |
| 2024-05-08 | $34.87 | $45.32 | 0 |
| 2024-05-07 | $34.87 | $45.32 | 300 |
| 2024-05-06 | $34.97 | $45.45 | 1,100 |
| 2024-05-03 | $33.43 | $43.45 | 1,300 |
| 2024-05-02 | $34.03 | $44.23 | 1,200 |
| 2024-05-01 | $33.90 | $44.06 | 1,100 |
| 2024-04-30 | $35.10 | $45.62 | 100 |
| 2024-04-29 | $34.92 | $45.39 | 0 |
| 2024-04-26 | $34.92 | $45.39 | 400 |
| 2024-04-25 | $34.55 | $44.91 | 600 |
| 2024-04-24 | $34.01 | $44.21 | 600 |
| 2024-04-23 | $35.00 | $45.49 | 0 |
| 2024-04-22 | $35.00 | $45.49 | 1,500 |
| 2024-04-19 | $35.20 | $45.75 | 1,300 |
| 2024-04-18 | $34.38 | $44.69 | 0 |
| 2024-04-17 | $34.38 | $44.69 | 7,500 |
| 2024-04-16 | $33.95 | $44.13 | 1,600 |
| 2024-04-15 | $34.69 | $45.09 | 1,500 |
| 2024-04-12 | $34.63 | $45.01 | 1,800 |
| 2024-04-11 | $34.64 | $45.03 | 1,300 |
| 2024-04-10 | $35.58 | $46.25 | 5,800 |
| 2024-04-09 | $35.06 | $45.57 | 800 |
| 2024-04-08 | $35.36 | $45.96 | 2,200 |
| 2024-04-05 | $35.50 | $46.14 | 1,300 |
| 2024-04-04 | $36.51 | $47.46 | 500 |
| 2024-04-03 | $36.50 | $47.44 | 300 |
| 2024-04-02 | $36.95 | $48.03 | 16,800 |
| 2024-04-01 | $36.95 | $48.03 | 1,000 |
| 2024-03-28 | $37.27 | $48.44 | 1,500 |
| 2024-03-27 | $37.20 | $48.35 | 2,300 |
| 2024-03-26 | $36.59 | $47.56 | 2,600 |
| 2024-03-25 | $36.01 | $46.81 | 800 |
| 2024-03-22 | $36.11 | $46.94 | 1,000 |
| 2024-03-21 | $36.42 | $47.34 | 1,300 |
| 2024-03-20 | $35.75 | $46.47 | 200 |
| 2024-03-19 | $36.30 | $47.18 | 1,000 |
| 2024-03-18 | $36.59 | $47.56 | 600 |
| 2024-03-15 | $36.50 | $47.44 | 3,000 |
| 2024-03-14 | $37.36 | $48.56 | 200 |
| 2024-03-13 | $36.55 | $47.51 | 19,500 |
| 2024-03-12 | $37.38 | $48.59 | 7,500 |
| 2024-03-11 | $36.65 | $47.64 | 5,500 |
| 2024-03-08 | $37.18 | $48.33 | 800 |
| 2024-03-07 | $36.79 | $47.82 | 3,300 |
| 2024-03-06 | $36.79 | $47.82 | 600 |
| 2024-03-05 | $37.24 | $48.40 | 700 |
| 2024-03-04 | $37.10 | $48.22 | 1,000 |
| 2024-03-01 | $37.76 | $49.08 | 1,500 |
| 2024-02-29 | $36.95 | $48.03 | 500 |
| 2024-02-28 | $37.66 | $48.42 | 1,300 |
| 2024-02-27 | $38.17 | $49.08 | 500 |
| 2024-02-26 | $37.71 | $48.49 | 1,200 |
| 2024-02-23 | $37.96 | $48.81 | 800 |
| 2024-02-22 | $37.37 | $48.05 | 800 |
| 2024-02-21 | $37.19 | $47.82 | 0 |
| 2024-02-20 | $37.19 | $47.82 | 2,700 |
| 2024-02-16 | $36.80 | $47.32 | 2,100 |
| 2024-02-15 | $36.83 | $47.36 | 6,500 |
| 2024-02-14 | $35.19 | $45.25 | 1,100 |
| 2024-02-13 | $35.96 | $46.24 | 6,600 |
| 2024-02-12 | $36.55 | $47.00 | 1,000 |
| 2024-02-09 | $36.00 | $46.29 | 5,500 |
| 2024-02-08 | $36.50 | $46.93 | 5,800 |
| 2024-02-07 | $36.65 | $47.13 | 600 |
| 2024-02-06 | $37.20 | $47.83 | 3,300 |
| 2024-02-05 | $37.79 | $48.59 | 4,300 |
| 2024-02-02 | $37.79 | $48.59 | 1,400 |
| 2024-02-01 | $37.11 | $47.72 | 1,200 |
| 2024-01-31 | $35.81 | $46.05 | 3,100 |
| 2024-01-30 | $35.55 | $45.71 | 500 |
| 2024-01-29 | $35.83 | $46.07 | 2,200 |
| 2024-01-26 | $36.68 | $47.16 | 600 |
| 2024-01-25 | $34.86 | $44.82 | 1,300 |
| 2024-01-24 | $34.28 | $44.08 | 2,100 |
| 2024-01-23 | $34.21 | $43.99 | 9,300 |
| 2024-01-22 | $33.92 | $43.62 | 5,700 |
| 2024-01-19 | $34.50 | $44.36 | 2,300 |
| 2024-01-18 | $35.21 | $45.27 | 2,700 |
| 2024-01-17 | $34.37 | $44.19 | 1,400 |
| 2024-01-16 | $35.81 | $46.05 | 5,700 |
| 2024-01-12 | $36.45 | $46.87 | 600 |
| 2024-01-11 | $36.22 | $46.57 | 1,300 |
| 2024-01-10 | $36.05 | $46.35 | 3,300 |
| 2024-01-09 | $34.33 | $44.14 | 3,600 |
| 2024-01-08 | $34.80 | $44.75 | 1,700 |
| 2024-01-05 | $35.31 | $45.40 | 400 |
| 2024-01-04 | $35.89 | $46.15 | 1,100 |
| 2024-01-03 | $35.54 | $45.70 | 600 |
| 2024-01-02 | $35.57 | $45.74 | 16,400 |