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
- 2001-09-19 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 | $33.00 | $44.28 | 0 |
| 2024-12-30 | $33.00 | $44.28 | 300 |
| 2024-12-27 | $33.00 | $44.28 | 200 |
| 2024-12-26 | $33.14 | $44.47 | 1,200 |
| 2024-12-24 | $33.16 | $44.50 | 800 |
| 2024-12-23 | $33.40 | $44.82 | 6,600 |
| 2024-12-20 | $33.76 | $45.30 | 6,500 |
| 2024-12-19 | $34.14 | $45.81 | 1,500 |
| 2024-12-18 | $34.35 | $46.10 | 0 |
| 2024-12-17 | $34.35 | $46.10 | 1,500 |
| 2024-12-16 | $34.35 | $46.10 | 0 |
| 2024-12-13 | $34.35 | $46.10 | 0 |
| 2024-12-12 | $34.35 | $46.10 | 0 |
| 2024-12-11 | $34.35 | $46.10 | 0 |
| 2024-12-10 | $34.35 | $46.10 | 400 |
| 2024-12-09 | $34.40 | $46.16 | 1,200 |
| 2024-12-06 | $34.39 | $46.15 | 1,700 |
| 2024-12-05 | $34.40 | $46.16 | 700 |
| 2024-12-04 | $34.59 | $46.42 | 0 |
| 2024-12-03 | $34.59 | $46.42 | 1,300 |
| 2024-12-02 | $34.75 | $46.63 | 800 |
| 2024-11-29 | $34.59 | $46.42 | 0 |
| 2024-11-27 | $34.59 | $46.42 | 0 |
| 2024-11-26 | $34.59 | $46.42 | 4,400 |
| 2024-11-25 | $34.75 | $46.63 | 0 |
| 2024-11-22 | $34.75 | $46.63 | 1,000 |
| 2024-11-21 | $34.74 | $46.62 | 0 |
| 2024-11-20 | $34.74 | $46.62 | 0 |
| 2024-11-19 | $34.74 | $46.62 | 1,000 |
| 2024-11-18 | $34.75 | $46.63 | 0 |
| 2024-11-15 | $34.75 | $46.63 | 400 |
| 2024-11-14 | $34.50 | $46.30 | 1,300 |
| 2024-11-13 | $34.49 | $46.28 | 0 |
| 2024-11-12 | $34.49 | $46.28 | 0 |
| 2024-11-11 | $34.49 | $46.28 | 0 |
| 2024-11-08 | $34.49 | $46.28 | 0 |
| 2024-11-07 | $34.49 | $46.04 | 4,100 |
| 2024-11-06 | $34.75 | $46.39 | 13,700 |
| 2024-11-05 | $33.50 | $44.72 | 0 |
| 2024-11-04 | $33.50 | $44.72 | 400 |
| 2024-11-01 | $33.55 | $44.79 | 0 |
| 2024-10-31 | $33.55 | $44.79 | 200 |
| 2024-10-30 | $33.50 | $44.72 | 0 |
| 2024-10-29 | $33.50 | $44.72 | 0 |
| 2024-10-28 | $33.50 | $44.72 | 900 |
| 2024-10-25 | $33.50 | $44.72 | 5,900 |
| 2024-10-24 | $33.28 | $44.43 | 1,000 |
| 2024-10-23 | $33.29 | $44.44 | 500 |
| 2024-10-22 | $33.29 | $44.44 | 300 |
| 2024-10-21 | $33.28 | $44.43 | 4,400 |
| 2024-10-18 | $33.29 | $44.44 | 300 |
| 2024-10-17 | $33.28 | $44.43 | 2,200 |
| 2024-10-16 | $33.28 | $44.43 | 300 |
| 2024-10-15 | $33.00 | $44.05 | 8,500 |
| 2024-10-14 | $33.00 | $44.05 | 1,800 |
| 2024-10-11 | $33.00 | $44.05 | 0 |
| 2024-10-10 | $33.00 | $44.05 | 200 |
| 2024-10-09 | $33.00 | $44.05 | 0 |
| 2024-10-08 | $33.00 | $44.05 | 2,400 |
| 2024-10-07 | $33.00 | $44.05 | 3,600 |
| 2024-10-04 | $33.02 | $44.08 | 6,500 |
| 2024-10-03 | $33.00 | $44.05 | 1,200 |
| 2024-10-02 | $33.00 | $44.05 | 2,700 |
| 2024-10-01 | $33.00 | $44.05 | 4,000 |
| 2024-09-30 | $33.00 | $44.05 | 2,500 |
| 2024-09-27 | $33.05 | $44.12 | 1,500 |
| 2024-09-26 | $33.00 | $44.05 | 4,600 |
| 2024-09-25 | $33.10 | $44.19 | 5,100 |
| 2024-09-24 | $33.24 | $44.37 | 1,700 |
| 2024-09-23 | $33.20 | $44.32 | 3,000 |
| 2024-09-20 | $33.24 | $44.37 | 4,500 |
| 2024-09-19 | $33.24 | $44.37 | 0 |
| 2024-09-18 | $33.24 | $44.37 | 1,700 |
| 2024-09-17 | $33.14 | $44.24 | 2,200 |
| 2024-09-16 | $33.24 | $44.37 | 2,300 |
| 2024-09-13 | $33.14 | $44.24 | 1,800 |
| 2024-09-12 | $33.25 | $44.39 | 3,900 |
| 2024-09-11 | $33.25 | $44.39 | 300 |
| 2024-09-10 | $33.25 | $44.39 | 600 |
| 2024-09-09 | $33.06 | $44.13 | 15,300 |
| 2024-09-06 | $32.92 | $43.95 | 13,000 |
| 2024-09-05 | $32.25 | $43.05 | 14,800 |
| 2024-09-04 | $31.90 | $42.58 | 1,300 |
| 2024-09-03 | $31.50 | $42.05 | 1,400 |
| 2024-08-30 | $31.50 | $42.05 | 1,800 |
| 2024-08-29 | $31.50 | $42.05 | 51,100 |
| 2024-08-28 | $31.25 | $41.72 | 600 |
| 2024-08-27 | $31.47 | $42.01 | 2,900 |
| 2024-08-26 | $31.50 | $42.05 | 3,100 |
| 2024-08-23 | $31.43 | $41.96 | 300 |
| 2024-08-22 | $31.49 | $42.04 | 200 |
| 2024-08-21 | $31.47 | $42.01 | 6,000 |
| 2024-08-20 | $31.72 | $42.34 | 400 |
| 2024-08-19 | $31.82 | $42.48 | 0 |
| 2024-08-16 | $31.82 | $42.48 | 1,200 |
| 2024-08-15 | $31.87 | $42.54 | 0 |
| 2024-08-14 | $31.87 | $42.54 | 0 |
| 2024-08-13 | $31.87 | $42.54 | 800 |
| 2024-08-12 | $30.98 | $41.36 | 0 |
| 2024-08-09 | $30.98 | $41.12 | 200 |
| 2024-08-08 | $30.89 | $41.00 | 0 |
| 2024-08-07 | $30.89 | $41.00 | 2,400 |
| 2024-08-06 | $30.89 | $41.00 | 700 |
| 2024-08-05 | $30.98 | $41.12 | 9,300 |
| 2024-08-02 | $30.99 | $41.13 | 2,100 |
| 2024-08-01 | $30.50 | $40.48 | 5,600 |
| 2024-07-31 | $30.53 | $40.52 | 6,300 |
| 2024-07-30 | $30.50 | $40.48 | 10,800 |
| 2024-07-29 | $30.32 | $40.24 | 1,000 |
| 2024-07-26 | $30.25 | $40.15 | 85,800 |
| 2024-07-25 | $29.20 | $38.75 | 3,300 |
| 2024-07-24 | $29.19 | $38.74 | 1,200 |
| 2024-07-23 | $29.17 | $38.71 | 0 |
| 2024-07-22 | $29.17 | $38.71 | 5,100 |
| 2024-07-19 | $29.20 | $38.75 | 0 |
| 2024-07-18 | $29.20 | $38.75 | 2,300 |
| 2024-07-17 | $29.20 | $38.75 | 100 |
| 2024-07-16 | $29.22 | $38.78 | 7,800 |
| 2024-07-15 | $29.00 | $38.49 | 7,600 |
| 2024-07-12 | $28.50 | $37.82 | 0 |
| 2024-07-11 | $28.50 | $37.82 | 0 |
| 2024-07-10 | $28.50 | $37.82 | 0 |
| 2024-07-09 | $28.50 | $37.82 | 0 |
| 2024-07-08 | $28.50 | $37.82 | 0 |
| 2024-07-05 | $28.50 | $37.82 | 0 |
| 2024-07-03 | $28.50 | $37.82 | 1,800 |
| 2024-07-02 | $28.50 | $37.82 | 1,200 |
| 2024-07-01 | $28.50 | $37.82 | 1,500 |
| 2024-06-28 | $28.50 | $37.82 | 12,400 |
| 2024-06-27 | $28.25 | $37.49 | 0 |
| 2024-06-26 | $28.25 | $37.49 | 5,700 |
| 2024-06-25 | $27.85 | $36.96 | 700 |
| 2024-06-24 | $27.90 | $37.03 | 2,200 |
| 2024-06-21 | $27.90 | $37.03 | 0 |
| 2024-06-20 | $27.90 | $37.03 | 6,100 |
| 2024-06-18 | $28.00 | $37.16 | 2,800 |
| 2024-06-17 | $28.10 | $37.29 | 0 |
| 2024-06-14 | $28.10 | $37.29 | 400 |
| 2024-06-13 | $28.09 | $37.28 | 2,000 |
| 2024-06-12 | $28.10 | $37.29 | 2,900 |
| 2024-06-11 | $28.20 | $37.43 | 8,700 |
| 2024-06-10 | $28.05 | $37.23 | 0 |
| 2024-06-07 | $28.05 | $37.23 | 75,800 |
| 2024-06-06 | $28.05 | $37.23 | 30,500 |
| 2024-06-05 | $28.05 | $37.23 | 13,100 |
| 2024-06-04 | $28.10 | $37.29 | 0 |
| 2024-06-03 | $28.10 | $37.29 | 21,500 |
| 2024-05-31 | $28.20 | $37.43 | 13,200 |
| 2024-05-30 | $28.15 | $37.36 | 600 |
| 2024-05-29 | $28.20 | $37.43 | 0 |
| 2024-05-28 | $28.20 | $37.43 | 500 |
| 2024-05-24 | $28.20 | $37.43 | 2,900 |
| 2024-05-23 | $28.20 | $37.43 | 100 |
| 2024-05-22 | $28.20 | $37.43 | 3,300 |
| 2024-05-21 | $28.20 | $37.43 | 0 |
| 2024-05-20 | $28.20 | $37.43 | 9,900 |
| 2024-05-17 | $28.20 | $37.43 | 0 |
| 2024-05-16 | $28.20 | $37.43 | 0 |
| 2024-05-15 | $28.20 | $37.43 | 2,400 |
| 2024-05-14 | $28.00 | $37.16 | 1,200 |
| 2024-05-13 | $28.00 | $37.16 | 900 |
| 2024-05-10 | $28.25 | $37.49 | 0 |
| 2024-05-09 | $28.25 | $37.25 | 1,200 |
| 2024-05-08 | $28.30 | $37.32 | 0 |
| 2024-05-07 | $28.30 | $37.32 | 2,300 |
| 2024-05-06 | $28.35 | $37.39 | 2,100 |
| 2024-05-03 | $28.35 | $37.39 | 3,300 |
| 2024-05-02 | $28.38 | $37.43 | 8,100 |
| 2024-05-01 | $28.15 | $37.12 | 4,800 |
| 2024-04-30 | $28.19 | $37.17 | 3,300 |
| 2024-04-29 | $28.05 | $36.99 | 3,600 |
| 2024-04-26 | $28.10 | $37.06 | 12,100 |
| 2024-04-25 | $28.12 | $37.08 | 4,700 |
| 2024-04-24 | $28.49 | $37.57 | 0 |
| 2024-04-23 | $28.49 | $37.57 | 0 |
| 2024-04-22 | $28.49 | $37.57 | 2,400 |
| 2024-04-19 | $27.97 | $36.88 | 12,100 |
| 2024-04-18 | $27.80 | $36.66 | 5,100 |
| 2024-04-17 | $27.73 | $36.57 | 2,800 |
| 2024-04-16 | $27.75 | $36.59 | 2,600 |
| 2024-04-15 | $27.94 | $36.84 | 1,800 |
| 2024-04-12 | $27.97 | $36.88 | 7,400 |
| 2024-04-11 | $28.14 | $37.11 | 100 |
| 2024-04-10 | $28.14 | $37.11 | 7,100 |
| 2024-04-09 | $28.40 | $37.45 | 0 |
| 2024-04-08 | $28.40 | $37.45 | 2,400 |
| 2024-04-05 | $28.40 | $37.45 | 14,800 |
| 2024-04-04 | $28.45 | $37.52 | 800 |
| 2024-04-03 | $28.44 | $37.50 | 400 |
| 2024-04-02 | $28.60 | $37.72 | 0 |
| 2024-04-01 | $28.60 | $37.72 | 2,200 |
| 2024-03-28 | $29.00 | $38.24 | 0 |
| 2024-03-27 | $29.00 | $38.24 | 7,200 |
| 2024-03-26 | $28.35 | $37.39 | 2,700 |
| 2024-03-25 | $28.35 | $37.39 | 5,000 |
| 2024-03-22 | $28.35 | $37.39 | 0 |
| 2024-03-21 | $28.35 | $37.39 | 11,300 |
| 2024-03-20 | $28.38 | $37.43 | 0 |
| 2024-03-19 | $28.38 | $37.43 | 900 |
| 2024-03-18 | $28.40 | $37.45 | 4,200 |
| 2024-03-15 | $28.50 | $37.58 | 16,100 |
| 2024-03-14 | $28.55 | $37.65 | 4,800 |
| 2024-03-13 | $28.60 | $37.72 | 2,800 |
| 2024-03-12 | $28.80 | $37.98 | 0 |
| 2024-03-11 | $28.80 | $37.98 | 0 |
| 2024-03-08 | $28.80 | $37.98 | 0 |
| 2024-03-07 | $28.80 | $37.98 | 3,700 |
| 2024-03-06 | $28.25 | $37.25 | 500 |
| 2024-03-05 | $28.25 | $37.25 | 0 |
| 2024-03-04 | $28.25 | $37.25 | 300 |
| 2024-03-01 | $28.28 | $37.29 | 11,700 |
| 2024-02-29 | $28.30 | $37.32 | 0 |
| 2024-02-28 | $28.30 | $37.32 | 2,100 |
| 2024-02-27 | $28.35 | $37.39 | 4,000 |
| 2024-02-26 | $28.40 | $37.45 | 0 |
| 2024-02-23 | $28.40 | $37.45 | 3,700 |
| 2024-02-22 | $28.20 | $37.19 | 0 |
| 2024-02-21 | $28.20 | $37.19 | 200 |
| 2024-02-20 | $28.20 | $37.19 | 500 |
| 2024-02-16 | $28.20 | $37.19 | 0 |
| 2024-02-15 | $28.20 | $37.19 | 0 |
| 2024-02-14 | $28.20 | $37.19 | 5,600 |
| 2024-02-13 | $28.00 | $36.92 | 1,300 |
| 2024-02-12 | $28.00 | $36.92 | 400 |
| 2024-02-09 | $28.00 | $36.92 | 0 |
| 2024-02-08 | $28.00 | $36.69 | 2,700 |
| 2024-02-07 | $28.01 | $36.70 | 900 |
| 2024-02-06 | $28.38 | $37.18 | 400 |
| 2024-02-05 | $27.76 | $36.37 | 2,000 |
| 2024-02-02 | $28.00 | $36.69 | 10,000 |
| 2024-02-01 | $28.00 | $36.69 | 2,800 |
| 2024-01-31 | $28.63 | $37.51 | 3,100 |
| 2024-01-30 | $28.75 | $37.67 | 0 |
| 2024-01-29 | $28.75 | $37.67 | 300 |
| 2024-01-26 | $28.85 | $37.80 | 100 |
| 2024-01-25 | $28.85 | $37.80 | 300 |
| 2024-01-24 | $28.00 | $36.69 | 5,600 |
| 2024-01-23 | $27.38 | $35.87 | 0 |
| 2024-01-22 | $27.38 | $35.87 | 500 |
| 2024-01-19 | $27.15 | $35.57 | 800 |
| 2024-01-18 | $26.99 | $35.36 | 200 |
| 2024-01-17 | $26.73 | $35.02 | 4,300 |
| 2024-01-16 | $26.40 | $34.59 | 0 |
| 2024-01-12 | $26.40 | $34.59 | 0 |
| 2024-01-11 | $26.40 | $34.59 | 10,600 |
| 2024-01-10 | $26.50 | $34.72 | 600 |
| 2024-01-09 | $26.49 | $34.71 | 0 |
| 2024-01-08 | $26.49 | $34.71 | 200 |
| 2024-01-05 | $26.49 | $34.71 | 1,300 |
| 2024-01-04 | $25.69 | $33.66 | 0 |
| 2024-01-03 | $25.69 | $33.66 | 2,500 |
| 2024-01-02 | $24.83 | $32.53 | 3,100 |