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
- 1997-06-17 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 | $32.18 | $125.65 | 99,400 |
| 2024-12-30 | $32.22 | $125.81 | 167,600 |
| 2024-12-27 | $32.51 | $126.94 | 222,600 |
| 2024-12-26 | $32.75 | $127.88 | 138,500 |
| 2024-12-24 | $32.92 | $128.54 | 126,300 |
| 2024-12-23 | $32.61 | $127.33 | 178,300 |
| 2024-12-20 | $32.33 | $126.24 | 187,700 |
| 2024-12-19 | $32.08 | $125.26 | 169,200 |
| 2024-12-18 | $32.45 | $126.71 | 268,700 |
| 2024-12-17 | $33.46 | $130.65 | 258,300 |
| 2024-12-16 | $33.18 | $129.56 | 688,100 |
| 2024-12-13 | $33.13 | $129.36 | 169,300 |
| 2024-12-12 | $33.68 | $131.51 | 123,200 |
| 2024-12-11 | $33.84 | $132.13 | 108,400 |
| 2024-12-10 | $33.99 | $132.72 | 138,700 |
| 2024-12-09 | $33.86 | $132.21 | 122,600 |
| 2024-12-06 | $34.35 | $134.13 | 137,000 |
| 2024-12-05 | $34.64 | $135.26 | 112,700 |
| 2024-12-04 | $34.17 | $133.42 | 91,200 |
| 2024-12-03 | $34.97 | $136.55 | 154,100 |
| 2024-12-02 | $35.38 | $138.15 | 135,400 |
| 2024-11-29 | $36.05 | $140.76 | 26,900 |
| 2024-11-27 | $36.20 | $141.35 | 66,100 |
| 2024-11-26 | $36.08 | $140.88 | 107,800 |
| 2024-11-25 | $36.86 | $143.93 | 166,200 |
| 2024-11-22 | $36.15 | $141.15 | 72,300 |
| 2024-11-21 | $36.08 | $140.88 | 183,500 |
| 2024-11-20 | $35.92 | $140.26 | 83,200 |
| 2024-11-19 | $36.25 | $141.54 | 123,200 |
| 2024-11-18 | $36.40 | $142.13 | 113,500 |
| 2024-11-15 | $36.85 | $143.89 | 215,900 |
| 2024-11-14 | $36.05 | $140.76 | 131,200 |
| 2024-11-13 | $35.00 | $136.66 | 109,700 |
| 2024-11-12 | $35.44 | $138.38 | 123,400 |
| 2024-11-11 | $36.28 | $141.66 | 132,100 |
| 2024-11-08 | $36.76 | $143.54 | 122,200 |
| 2024-11-07 | $36.10 | $140.96 | 101,700 |
| 2024-11-06 | $36.10 | $140.96 | 21,800 |
| 2024-11-05 | $39.49 | $154.20 | 38,900 |
| 2024-11-04 | $39.84 | $155.56 | 37,000 |
| 2024-11-01 | $39.82 | $155.48 | 21,200 |
| 2024-10-31 | $39.26 | $153.30 | 24,400 |
| 2024-10-30 | $39.10 | $152.67 | 13,400 |
| 2024-10-29 | $39.33 | $153.57 | 26,100 |
| 2024-10-28 | $40.64 | $158.69 | 13,300 |
| 2024-10-25 | $40.82 | $159.39 | 16,400 |
| 2024-10-24 | $40.70 | $158.92 | 17,800 |
| 2024-10-23 | $40.42 | $157.83 | 14,900 |
| 2024-10-22 | $40.50 | $158.14 | 13,800 |
| 2024-10-21 | $42.13 | $164.50 | 15,500 |
| 2024-10-18 | $42.32 | $165.25 | 10,900 |
| 2024-10-17 | $42.05 | $164.19 | 26,000 |
| 2024-10-16 | $42.93 | $167.63 | 25,400 |
| 2024-10-15 | $42.30 | $165.17 | 12,700 |
| 2024-10-14 | $42.08 | $164.31 | 12,900 |
| 2024-10-11 | $42.25 | $164.97 | 16,400 |
| 2024-10-10 | $42.16 | $164.62 | 12,000 |
| 2024-10-09 | $42.78 | $167.04 | 7,300 |
| 2024-10-08 | $42.46 | $165.79 | 10,200 |
| 2024-10-07 | $42.70 | $166.73 | 24,900 |
| 2024-10-04 | $42.93 | $167.63 | 15,500 |
| 2024-10-03 | $43.89 | $171.38 | 19,100 |
| 2024-10-02 | $44.70 | $174.54 | 8,600 |
| 2024-10-01 | $45.23 | $176.61 | 10,500 |
| 2024-09-30 | $45.82 | $178.91 | 7,600 |
| 2024-09-27 | $46.08 | $179.93 | 14,700 |
| 2024-09-26 | $45.37 | $177.16 | 7,900 |
| 2024-09-25 | $45.39 | $177.23 | 8,200 |
| 2024-09-24 | $44.79 | $174.89 | 9,400 |
| 2024-09-23 | $44.89 | $175.28 | 8,700 |
| 2024-09-20 | $44.27 | $172.86 | 18,500 |
| 2024-09-19 | $44.71 | $174.58 | 17,700 |
| 2024-09-18 | $45.07 | $175.98 | 23,300 |
| 2024-09-17 | $45.51 | $177.70 | 8,900 |
| 2024-09-16 | $45.85 | $179.03 | 23,500 |
| 2024-09-13 | $45.72 | $178.52 | 9,500 |
| 2024-09-12 | $45.43 | $177.39 | 8,700 |
| 2024-09-11 | $45.41 | $177.31 | 13,000 |
| 2024-09-10 | $45.00 | $175.71 | 13,700 |
| 2024-09-09 | $45.13 | $176.22 | 23,600 |
| 2024-09-06 | $44.93 | $175.44 | 10,900 |
| 2024-09-05 | $44.35 | $173.17 | 26,800 |
| 2024-09-04 | $42.95 | $167.71 | 16,900 |
| 2024-09-03 | $42.26 | $165.01 | 13,000 |
| 2024-08-30 | $42.26 | $165.01 | 10,200 |
| 2024-08-29 | $41.65 | $162.63 | 31,800 |
| 2024-08-28 | $41.95 | $163.80 | 9,400 |
| 2024-08-27 | $42.45 | $165.75 | 19,800 |
| 2024-08-26 | $42.42 | $165.64 | 5,600 |
| 2024-08-23 | $41.80 | $163.22 | 8,000 |
| 2024-08-22 | $41.21 | $160.91 | 9,700 |
| 2024-08-21 | $41.50 | $162.04 | 6,100 |
| 2024-08-20 | $41.65 | $162.63 | 42,200 |
| 2024-08-19 | $41.88 | $163.53 | 33,400 |
| 2024-08-16 | $41.23 | $160.99 | 26,300 |
| 2024-08-15 | $40.57 | $158.41 | 11,100 |
| 2024-08-14 | $41.15 | $160.68 | 9,400 |
| 2024-08-13 | $41.34 | $161.42 | 21,500 |
| 2024-08-12 | $40.36 | $157.59 | 35,700 |
| 2024-08-09 | $40.53 | $158.26 | 67,400 |
| 2024-08-08 | $41.18 | $160.80 | 35,400 |
| 2024-08-07 | $40.40 | $157.75 | 43,300 |
| 2024-08-06 | $39.88 | $155.72 | 56,100 |
| 2024-08-05 | $39.91 | $155.84 | 44,700 |
| 2024-08-02 | $42.08 | $164.31 | 17,400 |
| 2024-08-01 | $41.45 | $161.85 | 16,000 |
| 2024-07-31 | $41.19 | $160.83 | 16,200 |
| 2024-07-30 | $42.00 | $164.00 | 37,800 |
| 2024-07-29 | $41.57 | $162.32 | 22,700 |
| 2024-07-26 | $41.20 | $160.87 | 22,000 |
| 2024-07-25 | $40.54 | $158.30 | 22,400 |
| 2024-07-24 | $40.46 | $157.98 | 41,500 |
| 2024-07-23 | $39.74 | $155.17 | 18,700 |
| 2024-07-22 | $39.96 | $156.03 | 22,800 |
| 2024-07-19 | $39.90 | $155.80 | 111,800 |
| 2024-07-18 | $39.62 | $154.70 | 22,900 |
| 2024-07-17 | $39.60 | $154.63 | 21,200 |
| 2024-07-16 | $39.23 | $153.18 | 22,800 |
| 2024-07-15 | $38.62 | $150.80 | 19,900 |
| 2024-07-12 | $40.12 | $156.66 | 25,000 |
| 2024-07-11 | $40.12 | $156.66 | 44,900 |
| 2024-07-10 | $38.63 | $150.84 | 26,800 |
| 2024-07-09 | $38.20 | $149.16 | 27,000 |
| 2024-07-08 | $38.40 | $149.94 | 27,300 |
| 2024-07-05 | $39.26 | $153.30 | 42,600 |
| 2024-07-03 | $38.84 | $151.66 | 15,400 |
| 2024-07-02 | $37.97 | $148.26 | 108,300 |
| 2024-07-01 | $38.15 | $148.96 | 46,100 |
| 2024-06-28 | $37.59 | $146.78 | 28,700 |
| 2024-06-27 | $38.14 | $148.92 | 42,200 |
| 2024-06-26 | $38.46 | $150.17 | 34,900 |
| 2024-06-25 | $39.05 | $152.48 | 96,400 |
| 2024-06-24 | $38.96 | $152.13 | 52,000 |
| 2024-06-21 | $38.51 | $150.37 | 24,100 |
| 2024-06-20 | $38.97 | $152.17 | 30,000 |
| 2024-06-18 | $38.62 | $150.80 | 147,500 |
| 2024-06-17 | $38.28 | $149.47 | 54,500 |
| 2024-06-14 | $39.63 | $154.74 | 32,400 |
| 2024-06-13 | $40.15 | $156.77 | 22,600 |
| 2024-06-12 | $40.39 | $157.71 | 21,800 |
| 2024-06-11 | $39.74 | $155.17 | 35,500 |
| 2024-06-10 | $40.27 | $157.24 | 40,600 |
| 2024-06-07 | $40.42 | $157.83 | 14,500 |
| 2024-06-06 | $41.29 | $161.22 | 20,200 |
| 2024-06-05 | $41.08 | $160.40 | 41,800 |
| 2024-06-04 | $41.75 | $163.02 | 24,400 |
| 2024-06-03 | $41.56 | $162.28 | 55,600 |
| 2024-05-31 | $40.85 | $159.51 | 30,200 |
| 2024-05-30 | $40.02 | $156.27 | 50,200 |
| 2024-05-29 | $39.34 | $153.61 | 39,900 |
| 2024-05-28 | $40.58 | $158.45 | 38,600 |
| 2024-05-24 | $40.21 | $157.01 | 41,400 |
| 2024-05-23 | $40.50 | $158.14 | 25,400 |
| 2024-05-22 | $41.34 | $161.42 | 65,600 |
| 2024-05-21 | $40.80 | $159.31 | 56,600 |
| 2024-05-20 | $41.48 | $161.97 | 30,800 |
| 2024-05-17 | $41.97 | $163.88 | 22,300 |
| 2024-05-16 | $42.27 | $165.05 | 14,800 |
| 2024-05-15 | $42.50 | $165.95 | 23,400 |
| 2024-05-14 | $41.28 | $161.19 | 36,400 |
| 2024-05-13 | $40.27 | $157.24 | 40,200 |
| 2024-05-10 | $41.43 | $161.77 | 26,500 |
| 2024-05-09 | $40.40 | $157.75 | 26,700 |
| 2024-05-08 | $38.81 | $151.54 | 22,400 |
| 2024-05-07 | $38.57 | $150.60 | 58,700 |
| 2024-05-06 | $37.89 | $147.95 | 30,100 |
| 2024-05-03 | $39.82 | $147.37 | 32,200 |
| 2024-05-02 | $39.57 | $146.45 | 25,600 |
| 2024-05-01 | $37.96 | $140.49 | 19,400 |
| 2024-04-30 | $37.70 | $139.52 | 44,200 |
| 2024-04-29 | $38.69 | $143.19 | 65,600 |
| 2024-04-26 | $38.03 | $140.75 | 37,100 |
| 2024-04-25 | $37.63 | $139.27 | 42,000 |
| 2024-04-24 | $37.94 | $140.41 | 63,200 |
| 2024-04-23 | $38.61 | $142.89 | 60,600 |
| 2024-04-22 | $38.23 | $141.49 | 57,500 |
| 2024-04-19 | $38.57 | $142.74 | 52,700 |
| 2024-04-18 | $38.93 | $144.08 | 52,900 |
| 2024-04-17 | $38.35 | $141.93 | 68,700 |
| 2024-04-16 | $38.13 | $141.12 | 158,500 |
| 2024-04-15 | $38.04 | $140.78 | 217,500 |
| 2024-04-12 | $38.10 | $141.01 | 53,900 |
| 2024-04-11 | $38.23 | $141.49 | 67,600 |
| 2024-04-10 | $37.65 | $139.34 | 41,300 |
| 2024-04-09 | $38.70 | $143.23 | 94,400 |
| 2024-04-08 | $37.66 | $139.38 | 79,400 |
| 2024-04-05 | $37.85 | $140.08 | 62,300 |
| 2024-04-04 | $38.85 | $143.78 | 68,300 |
| 2024-04-03 | $38.73 | $143.34 | 37,800 |
| 2024-04-02 | $38.96 | $144.19 | 55,100 |
| 2024-04-01 | $38.94 | $144.11 | 34,200 |
| 2024-03-28 | $39.21 | $145.11 | 24,700 |
| 2024-03-27 | $39.25 | $145.26 | 53,700 |
| 2024-03-26 | $38.12 | $141.08 | 138,500 |
| 2024-03-25 | $38.43 | $142.23 | 59,400 |
| 2024-03-22 | $38.85 | $143.78 | 69,200 |
| 2024-03-21 | $37.40 | $138.41 | 87,000 |
| 2024-03-20 | $38.16 | $141.23 | 57,600 |
| 2024-03-19 | $38.10 | $141.01 | 79,400 |
| 2024-03-18 | $39.21 | $145.11 | 55,600 |
| 2024-03-15 | $39.30 | $145.45 | 64,600 |
| 2024-03-14 | $39.49 | $146.15 | 205,200 |
| 2024-03-13 | $39.60 | $146.56 | 26,500 |
| 2024-03-12 | $40.10 | $148.41 | 57,800 |
| 2024-03-11 | $41.59 | $153.92 | 32,600 |
| 2024-03-08 | $41.52 | $153.66 | 19,900 |
| 2024-03-07 | $42.15 | $155.99 | 27,500 |
| 2024-03-06 | $41.36 | $153.07 | 45,000 |
| 2024-03-05 | $40.63 | $150.37 | 48,200 |
| 2024-03-04 | $39.82 | $147.37 | 44,400 |
| 2024-03-01 | $39.99 | $148.00 | 47,200 |
| 2024-02-29 | $40.02 | $148.11 | 63,100 |
| 2024-02-28 | $39.46 | $146.04 | 26,100 |
| 2024-02-27 | $40.39 | $149.48 | 41,100 |
| 2024-02-26 | $39.68 | $146.85 | 33,500 |
| 2024-02-23 | $40.26 | $149.00 | 87,900 |
| 2024-02-22 | $40.28 | $149.07 | 29,200 |
| 2024-02-21 | $40.81 | $151.03 | 110,800 |
| 2024-02-20 | $40.41 | $149.55 | 47,400 |
| 2024-02-16 | $40.56 | $150.11 | 18,000 |
| 2024-02-15 | $41.18 | $152.40 | 42,900 |
| 2024-02-14 | $40.26 | $149.00 | 60,600 |
| 2024-02-13 | $40.28 | $149.07 | 46,300 |
| 2024-02-12 | $41.27 | $152.74 | 34,500 |
| 2024-02-09 | $40.79 | $150.96 | 32,000 |
| 2024-02-08 | $41.05 | $151.92 | 43,300 |
| 2024-02-07 | $42.08 | $155.73 | 34,500 |
| 2024-02-06 | $42.41 | $156.96 | 38,100 |
| 2024-02-05 | $43.31 | $160.29 | 60,200 |
| 2024-02-02 | $44.02 | $162.91 | 18,200 |
| 2024-02-01 | $45.06 | $166.76 | 27,400 |
| 2024-01-31 | $44.56 | $164.91 | 17,700 |
| 2024-01-30 | $43.56 | $161.21 | 17,900 |
| 2024-01-29 | $43.32 | $160.32 | 30,600 |
| 2024-01-26 | $44.32 | $164.02 | 15,700 |
| 2024-01-25 | $45.97 | $170.13 | 23,000 |
| 2024-01-24 | $46.48 | $172.02 | 40,200 |
| 2024-01-23 | $46.16 | $170.83 | 17,600 |
| 2024-01-22 | $46.71 | $172.87 | 29,500 |
| 2024-01-19 | $47.10 | $174.31 | 17,100 |
| 2024-01-18 | $45.96 | $170.09 | 28,600 |
| 2024-01-17 | $46.61 | $172.50 | 15,400 |
| 2024-01-16 | $47.60 | $176.16 | 25,500 |
| 2024-01-12 | $49.71 | $183.97 | 11,900 |
| 2024-01-11 | $50.10 | $185.42 | 14,900 |
| 2024-01-10 | $50.36 | $186.38 | 19,000 |
| 2024-01-09 | $50.23 | $185.90 | 12,800 |
| 2024-01-08 | $50.09 | $185.38 | 16,500 |
| 2024-01-05 | $49.73 | $184.05 | 12,000 |
| 2024-01-04 | $49.58 | $183.49 | 10,800 |
| 2024-01-03 | $48.43 | $179.24 | 7,500 |
| 2024-01-02 | $49.46 | $183.05 | 20,000 |