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
- 1996-11-18 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 | $29.85 | $93.58 | 97,100 |
| 2024-12-30 | $29.99 | $94.02 | 146,300 |
| 2024-12-27 | $30.25 | $94.83 | 129,400 |
| 2024-12-26 | $30.12 | $94.43 | 144,300 |
| 2024-12-24 | $30.07 | $94.27 | 87,200 |
| 2024-12-23 | $30.04 | $94.17 | 212,700 |
| 2024-12-20 | $30.09 | $94.33 | 187,200 |
| 2024-12-19 | $30.20 | $94.68 | 166,000 |
| 2024-12-18 | $30.41 | $95.33 | 189,600 |
| 2024-12-17 | $31.25 | $97.97 | 318,300 |
| 2024-12-16 | $31.50 | $98.75 | 118,100 |
| 2024-12-13 | $31.23 | $97.91 | 190,200 |
| 2024-12-12 | $31.23 | $97.91 | 1,039,800 |
| 2024-12-11 | $31.30 | $98.12 | 262,400 |
| 2024-12-10 | $31.32 | $98.19 | 470,700 |
| 2024-12-09 | $31.40 | $98.44 | 234,200 |
| 2024-12-06 | $32.34 | $101.39 | 171,500 |
| 2024-12-05 | $32.26 | $101.13 | 151,200 |
| 2024-12-04 | $31.88 | $99.94 | 126,100 |
| 2024-12-03 | $32.02 | $100.38 | 254,600 |
| 2024-12-02 | $32.00 | $100.32 | 135,400 |
| 2024-11-29 | $32.06 | $100.51 | 70,000 |
| 2024-11-27 | $31.61 | $99.10 | 165,200 |
| 2024-11-26 | $31.23 | $97.91 | 202,100 |
| 2024-11-25 | $31.38 | $98.38 | 422,200 |
| 2024-11-22 | $30.57 | $95.84 | 227,800 |
| 2024-11-21 | $30.43 | $95.40 | 389,500 |
| 2024-11-20 | $30.40 | $95.30 | 209,700 |
| 2024-11-19 | $30.28 | $94.93 | 548,800 |
| 2024-11-18 | $30.34 | $95.12 | 348,100 |
| 2024-11-15 | $30.15 | $94.52 | 301,300 |
| 2024-11-14 | $30.08 | $94.30 | 130,100 |
| 2024-11-13 | $29.32 | $91.92 | 463,900 |
| 2024-11-12 | $29.81 | $93.45 | 412,800 |
| 2024-11-11 | $30.67 | $96.15 | 136,900 |
| 2024-11-08 | $30.63 | $96.02 | 133,900 |
| 2024-11-07 | $30.56 | $95.80 | 212,800 |
| 2024-11-06 | $30.51 | $95.65 | 162,700 |
| 2024-11-05 | $30.73 | $96.34 | 108,000 |
| 2024-11-04 | $30.46 | $95.49 | 112,400 |
| 2024-11-01 | $30.37 | $95.21 | 91,300 |
| 2024-10-31 | $30.21 | $94.71 | 181,800 |
| 2024-10-30 | $30.48 | $95.55 | 295,700 |
| 2024-10-29 | $30.58 | $95.87 | 142,400 |
| 2024-10-28 | $30.55 | $95.77 | 369,700 |
| 2024-10-25 | $30.29 | $94.96 | 137,400 |
| 2024-10-24 | $30.39 | $95.27 | 213,100 |
| 2024-10-23 | $29.71 | $93.14 | 134,200 |
| 2024-10-22 | $29.72 | $93.17 | 237,800 |
| 2024-10-21 | $30.21 | $94.71 | 188,900 |
| 2024-10-18 | $30.67 | $96.15 | 320,200 |
| 2024-10-17 | $30.50 | $95.62 | 152,100 |
| 2024-10-16 | $30.60 | $95.93 | 294,000 |
| 2024-10-15 | $30.48 | $95.55 | 87,400 |
| 2024-10-14 | $29.99 | $94.02 | 158,100 |
| 2024-10-11 | $29.61 | $92.83 | 747,800 |
| 2024-10-10 | $29.73 | $93.20 | 244,200 |
| 2024-10-09 | $29.23 | $91.64 | 76,600 |
| 2024-10-08 | $29.21 | $91.57 | 146,800 |
| 2024-10-07 | $28.99 | $90.88 | 418,100 |
| 2024-10-04 | $28.92 | $90.66 | 153,600 |
| 2024-10-03 | $28.92 | $90.66 | 57,000 |
| 2024-10-02 | $29.12 | $91.29 | 128,400 |
| 2024-10-01 | $29.32 | $91.92 | 185,300 |
| 2024-09-30 | $29.43 | $92.26 | 71,600 |
| 2024-09-27 | $29.27 | $91.76 | 116,600 |
| 2024-09-26 | $29.43 | $92.26 | 430,300 |
| 2024-09-25 | $29.43 | $92.26 | 1,189,900 |
| 2024-09-24 | $29.50 | $92.48 | 117,700 |
| 2024-09-23 | $29.17 | $91.45 | 122,600 |
| 2024-09-20 | $29.06 | $91.10 | 190,500 |
| 2024-09-19 | $29.04 | $91.04 | 180,700 |
| 2024-09-18 | $29.20 | $91.54 | 294,600 |
| 2024-09-17 | $29.57 | $92.70 | 155,800 |
| 2024-09-16 | $29.96 | $93.92 | 386,100 |
| 2024-09-13 | $29.65 | $92.95 | 224,500 |
| 2024-09-12 | $29.37 | $92.07 | 406,100 |
| 2024-09-11 | $29.08 | $91.17 | 305,800 |
| 2024-09-10 | $28.79 | $90.26 | 157,400 |
| 2024-09-09 | $28.97 | $90.82 | 98,100 |
| 2024-09-06 | $28.77 | $90.19 | 120,500 |
| 2024-09-05 | $29.12 | $91.29 | 133,200 |
| 2024-09-04 | $28.83 | $90.38 | 127,900 |
| 2024-09-03 | $28.44 | $89.16 | 105,500 |
| 2024-08-30 | $28.43 | $89.13 | 77,900 |
| 2024-08-29 | $28.40 | $89.03 | 81,800 |
| 2024-08-28 | $28.40 | $89.03 | 110,100 |
| 2024-08-27 | $28.30 | $88.72 | 722,200 |
| 2024-08-26 | $28.10 | $88.09 | 127,000 |
| 2024-08-23 | $28.18 | $88.34 | 83,700 |
| 2024-08-22 | $27.80 | $87.15 | 97,700 |
| 2024-08-21 | $27.85 | $87.31 | 147,600 |
| 2024-08-20 | $27.89 | $87.43 | 864,700 |
| 2024-08-19 | $27.96 | $87.65 | 392,700 |
| 2024-08-16 | $27.72 | $86.90 | 261,300 |
| 2024-08-15 | $27.42 | $85.96 | 147,000 |
| 2024-08-14 | $27.41 | $85.93 | 1,117,100 |
| 2024-08-13 | $27.23 | $85.37 | 114,500 |
| 2024-08-12 | $26.98 | $84.58 | 102,800 |
| 2024-08-09 | $26.84 | $84.14 | 307,000 |
| 2024-08-08 | $26.63 | $83.48 | 296,100 |
| 2024-08-07 | $25.88 | $81.13 | 860,200 |
| 2024-08-06 | $25.97 | $81.42 | 1,856,200 |
| 2024-08-05 | $26.13 | $81.92 | 137,300 |
| 2024-08-02 | $26.37 | $82.67 | 135,300 |
| 2024-08-01 | $25.91 | $81.23 | 122,000 |
| 2024-07-31 | $26.19 | $82.11 | 75,500 |
| 2024-07-30 | $26.10 | $81.82 | 90,900 |
| 2024-07-29 | $26.28 | $82.39 | 235,000 |
| 2024-07-26 | $26.42 | $82.83 | 1,162,100 |
| 2024-07-25 | $26.17 | $82.04 | 78,800 |
| 2024-07-24 | $26.10 | $81.82 | 110,000 |
| 2024-07-23 | $26.19 | $82.11 | 128,500 |
| 2024-07-22 | $26.46 | $82.95 | 102,100 |
| 2024-07-19 | $26.36 | $82.64 | 112,500 |
| 2024-07-18 | $26.38 | $82.70 | 81,000 |
| 2024-07-17 | $26.30 | $82.45 | 262,100 |
| 2024-07-16 | $25.92 | $81.26 | 176,300 |
| 2024-07-15 | $25.83 | $80.98 | 628,800 |
| 2024-07-12 | $26.01 | $81.54 | 295,500 |
| 2024-07-11 | $25.71 | $80.60 | 491,900 |
| 2024-07-10 | $25.79 | $80.85 | 138,900 |
| 2024-07-09 | $25.50 | $79.94 | 136,700 |
| 2024-07-08 | $25.84 | $81.01 | 128,300 |
| 2024-07-05 | $25.88 | $81.13 | 93,400 |
| 2024-07-03 | $25.68 | $80.51 | 103,100 |
| 2024-07-02 | $25.38 | $79.57 | 161,300 |
| 2024-07-01 | $25.51 | $79.97 | 6,183,600 |
| 2024-06-28 | $25.19 | $78.97 | 166,400 |
| 2024-06-27 | $24.96 | $78.25 | 112,200 |
| 2024-06-26 | $24.86 | $77.94 | 524,700 |
| 2024-06-25 | $24.91 | $78.09 | 441,700 |
| 2024-06-24 | $24.82 | $77.81 | 378,900 |
| 2024-06-21 | $24.49 | $76.78 | 198,200 |
| 2024-06-20 | $24.47 | $76.71 | 346,600 |
| 2024-06-18 | $24.53 | $76.90 | 1,476,300 |
| 2024-06-17 | $24.34 | $76.31 | 344,600 |
| 2024-06-14 | $24.23 | $75.96 | 484,500 |
| 2024-06-13 | $24.18 | $75.80 | 125,300 |
| 2024-06-12 | $24.30 | $76.18 | 312,000 |
| 2024-06-11 | $24.29 | $76.15 | 152,200 |
| 2024-06-10 | $24.40 | $76.49 | 179,000 |
| 2024-06-07 | $24.43 | $76.59 | 140,100 |
| 2024-06-06 | $24.56 | $76.99 | 182,400 |
| 2024-06-05 | $24.54 | $76.93 | 236,200 |
| 2024-06-04 | $24.39 | $76.46 | 1,343,200 |
| 2024-06-03 | $24.01 | $75.27 | 1,946,900 |
| 2024-05-31 | $24.30 | $76.18 | 312,300 |
| 2024-05-30 | $23.76 | $74.49 | 207,600 |
| 2024-05-29 | $23.29 | $73.01 | 181,500 |
| 2024-05-28 | $23.61 | $74.02 | 180,500 |
| 2024-05-24 | $23.57 | $73.89 | 226,300 |
| 2024-05-23 | $23.37 | $73.26 | 1,827,200 |
| 2024-05-22 | $23.84 | $74.74 | 141,600 |
| 2024-05-21 | $23.97 | $75.15 | 141,800 |
| 2024-05-20 | $24.09 | $75.52 | 104,300 |
| 2024-05-17 | $23.81 | $74.64 | 373,500 |
| 2024-05-16 | $23.72 | $74.36 | 132,300 |
| 2024-05-15 | $24.02 | $75.30 | 210,300 |
| 2024-05-14 | $23.82 | $74.68 | 126,900 |
| 2024-05-13 | $23.67 | $74.20 | 338,700 |
| 2024-05-10 | $23.63 | $74.08 | 94,800 |
| 2024-05-09 | $23.62 | $74.05 | 293,900 |
| 2024-05-08 | $23.17 | $72.64 | 3,064,200 |
| 2024-05-07 | $23.29 | $73.01 | 108,500 |
| 2024-05-06 | $23.40 | $73.36 | 115,000 |
| 2024-05-03 | $23.28 | $72.98 | 151,500 |
| 2024-05-02 | $23.34 | $73.17 | 157,100 |
| 2024-05-01 | $22.91 | $71.82 | 147,000 |
| 2024-04-30 | $22.90 | $71.79 | 168,400 |
| 2024-04-29 | $23.25 | $72.89 | 373,900 |
| 2024-04-26 | $23.32 | $73.11 | 268,600 |
| 2024-04-25 | $23.19 | $72.70 | 127,900 |
| 2024-04-24 | $23.30 | $73.04 | 343,600 |
| 2024-04-23 | $23.28 | $72.98 | 192,400 |
| 2024-04-22 | $23.06 | $72.29 | 1,035,300 |
| 2024-04-19 | $22.48 | $70.47 | 114,200 |
| 2024-04-18 | $22.17 | $69.50 | 155,700 |
| 2024-04-17 | $22.17 | $69.50 | 203,300 |
| 2024-04-16 | $22.05 | $69.13 | 771,900 |
| 2024-04-15 | $22.31 | $69.94 | 282,000 |
| 2024-04-12 | $22.42 | $70.29 | 200,800 |
| 2024-04-11 | $23.70 | $71.68 | 159,800 |
| 2024-04-10 | $24.27 | $73.41 | 93,400 |
| 2024-04-09 | $24.12 | $72.95 | 109,500 |
| 2024-04-08 | $23.93 | $72.38 | 221,300 |
| 2024-04-05 | $23.84 | $72.10 | 139,500 |
| 2024-04-04 | $23.99 | $72.56 | 102,500 |
| 2024-04-03 | $24.15 | $73.04 | 129,500 |
| 2024-04-02 | $24.05 | $72.74 | 118,900 |
| 2024-04-01 | $24.24 | $73.31 | 123,200 |
| 2024-03-28 | $24.21 | $73.22 | 730,200 |
| 2024-03-27 | $24.24 | $73.31 | 295,200 |
| 2024-03-26 | $24.02 | $72.65 | 251,800 |
| 2024-03-25 | $23.87 | $72.20 | 168,800 |
| 2024-03-22 | $23.67 | $71.59 | 165,100 |
| 2024-03-21 | $23.82 | $72.04 | 109,300 |
| 2024-03-20 | $23.90 | $72.29 | 99,300 |
| 2024-03-19 | $23.78 | $71.92 | 153,100 |
| 2024-03-18 | $23.59 | $71.35 | 152,700 |
| 2024-03-15 | $23.76 | $71.86 | 154,300 |
| 2024-03-14 | $23.54 | $71.20 | 188,700 |
| 2024-03-13 | $23.66 | $71.56 | 107,800 |
| 2024-03-12 | $23.75 | $71.83 | 252,100 |
| 2024-03-11 | $23.85 | $72.13 | 896,100 |
| 2024-03-08 | $23.97 | $72.50 | 154,200 |
| 2024-03-07 | $24.11 | $72.92 | 112,900 |
| 2024-03-06 | $24.16 | $73.07 | 89,500 |
| 2024-03-05 | $24.04 | $72.71 | 132,800 |
| 2024-03-04 | $23.85 | $72.13 | 107,800 |
| 2024-03-01 | $23.79 | $71.95 | 90,800 |
| 2024-02-29 | $23.74 | $71.80 | 900,100 |
| 2024-02-28 | $23.76 | $71.86 | 1,265,200 |
| 2024-02-27 | $23.97 | $72.50 | 120,500 |
| 2024-02-26 | $23.82 | $72.04 | 176,400 |
| 2024-02-23 | $23.86 | $72.17 | 140,900 |
| 2024-02-22 | $24.14 | $73.01 | 217,100 |
| 2024-02-21 | $23.96 | $72.47 | 126,700 |
| 2024-02-20 | $24.04 | $72.71 | 187,000 |
| 2024-02-16 | $23.86 | $72.17 | 131,700 |
| 2024-02-15 | $23.89 | $72.26 | 146,300 |
| 2024-02-14 | $23.69 | $71.65 | 1,405,300 |
| 2024-02-13 | $23.84 | $72.10 | 268,200 |
| 2024-02-12 | $23.92 | $72.35 | 119,800 |
| 2024-02-09 | $23.94 | $72.41 | 194,300 |
| 2024-02-08 | $23.89 | $72.26 | 110,800 |
| 2024-02-07 | $24.07 | $72.80 | 175,300 |
| 2024-02-06 | $24.32 | $73.56 | 145,700 |
| 2024-02-05 | $24.32 | $73.56 | 186,500 |
| 2024-02-02 | $24.50 | $74.10 | 247,000 |
| 2024-02-01 | $24.77 | $74.92 | 286,400 |
| 2024-01-31 | $24.57 | $74.31 | 132,800 |
| 2024-01-30 | $24.81 | $75.04 | 100,000 |
| 2024-01-29 | $25.04 | $75.73 | 99,600 |
| 2024-01-26 | $24.95 | $75.46 | 93,800 |
| 2024-01-25 | $25.15 | $76.07 | 172,900 |
| 2024-01-24 | $25.28 | $76.46 | 152,900 |
| 2024-01-23 | $25.24 | $76.34 | 98,100 |
| 2024-01-22 | $25.34 | $76.64 | 153,700 |
| 2024-01-19 | $25.25 | $76.37 | 157,700 |
| 2024-01-18 | $24.97 | $75.52 | 172,700 |
| 2024-01-17 | $24.77 | $74.92 | 136,400 |
| 2024-01-16 | $24.75 | $74.86 | 166,000 |
| 2024-01-12 | $24.67 | $74.62 | 126,400 |
| 2024-01-11 | $24.64 | $74.52 | 103,600 |
| 2024-01-10 | $24.68 | $74.65 | 134,400 |
| 2024-01-09 | $24.66 | $74.58 | 76,000 |
| 2024-01-08 | $24.77 | $74.92 | 145,900 |
| 2024-01-05 | $24.58 | $74.34 | 91,600 |
| 2024-01-04 | $24.59 | $74.37 | 121,500 |
| 2024-01-03 | $24.30 | $73.50 | 116,500 |
| 2024-01-02 | $24.06 | $72.77 | 226,100 |