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 | $26.03 | $36.04 | 0 |
| 2024-12-30 | $26.03 | $36.04 | 49,600 |
| 2024-12-27 | $25.82 | $35.75 | 0 |
| 2024-12-26 | $25.82 | $35.75 | 0 |
| 2024-12-24 | $25.82 | $35.75 | 0 |
| 2024-12-23 | $25.82 | $35.75 | 17,700 |
| 2024-12-20 | $26.08 | $36.11 | 3,100 |
| 2024-12-19 | $25.61 | $35.46 | 100 |
| 2024-12-18 | $25.81 | $35.73 | 29,300 |
| 2024-12-17 | $26.18 | $36.25 | 1,100 |
| 2024-12-16 | $26.73 | $37.01 | 25,500 |
| 2024-12-13 | $27.10 | $37.52 | 0 |
| 2024-12-12 | $27.10 | $37.52 | 9,800 |
| 2024-12-11 | $27.46 | $38.02 | 1,500 |
| 2024-12-10 | $28.33 | $39.22 | 0 |
| 2024-12-09 | $28.33 | $39.22 | 12,000 |
| 2024-12-06 | $28.14 | $38.96 | 0 |
| 2024-12-05 | $28.14 | $38.96 | 46,900 |
| 2024-12-04 | $27.53 | $38.12 | 2,300 |
| 2024-12-03 | $27.08 | $37.49 | 0 |
| 2024-12-02 | $27.08 | $37.49 | 0 |
| 2024-11-29 | $27.08 | $37.49 | 200 |
| 2024-11-27 | $26.53 | $36.46 | 700 |
| 2024-11-26 | $26.94 | $37.02 | 300 |
| 2024-11-25 | $27.30 | $37.52 | 24,900 |
| 2024-11-22 | $26.77 | $36.79 | 1,000 |
| 2024-11-21 | $26.58 | $36.53 | 0 |
| 2024-11-20 | $26.58 | $36.53 | 1,100 |
| 2024-11-19 | $27.22 | $37.41 | 0 |
| 2024-11-18 | $27.22 | $37.41 | 800 |
| 2024-11-15 | $27.27 | $37.48 | 10,400 |
| 2024-11-14 | $27.27 | $37.48 | 6,000 |
| 2024-11-13 | $27.13 | $37.28 | 3,100 |
| 2024-11-12 | $29.78 | $40.93 | 100 |
| 2024-11-11 | $29.98 | $41.20 | 1,400 |
| 2024-11-08 | $30.17 | $41.46 | 0 |
| 2024-11-07 | $30.17 | $41.46 | 100 |
| 2024-11-06 | $29.66 | $40.76 | 2,400 |
| 2024-11-05 | $29.92 | $41.12 | 0 |
| 2024-11-04 | $29.92 | $41.12 | 1,300 |
| 2024-11-01 | $29.65 | $40.75 | 200 |
| 2024-10-31 | $29.27 | $40.23 | 900 |
| 2024-10-30 | $30.30 | $41.64 | 0 |
| 2024-10-29 | $30.30 | $41.64 | 1,000 |
| 2024-10-28 | $30.14 | $41.42 | 0 |
| 2024-10-25 | $30.14 | $41.42 | 100 |
| 2024-10-24 | $30.28 | $41.61 | 400 |
| 2024-10-23 | $30.71 | $42.20 | 400 |
| 2024-10-22 | $30.86 | $42.41 | 300 |
| 2024-10-21 | $31.21 | $42.89 | 800 |
| 2024-10-18 | $31.41 | $43.17 | 200 |
| 2024-10-17 | $31.45 | $43.22 | 1,600 |
| 2024-10-16 | $31.85 | $43.77 | 200 |
| 2024-10-15 | $31.51 | $43.30 | 800 |
| 2024-10-14 | $31.61 | $43.44 | 0 |
| 2024-10-11 | $31.61 | $43.44 | 16,700 |
| 2024-10-10 | $31.61 | $43.44 | 2,300 |
| 2024-10-09 | $31.61 | $43.44 | 31,600 |
| 2024-10-08 | $31.68 | $43.54 | 5,400 |
| 2024-10-07 | $32.09 | $44.10 | 18,000 |
| 2024-10-04 | $32.26 | $44.33 | 14,500 |
| 2024-10-03 | $32.90 | $45.21 | 49,000 |
| 2024-10-02 | $33.21 | $45.64 | 3,600 |
| 2024-10-01 | $33.21 | $45.64 | 32,500 |
| 2024-09-30 | $32.40 | $44.53 | 500 |
| 2024-09-27 | $32.44 | $44.58 | 2,600 |
| 2024-09-26 | $32.50 | $44.66 | 5,100 |
| 2024-09-25 | $31.25 | $42.95 | 0 |
| 2024-09-24 | $31.25 | $42.95 | 100 |
| 2024-09-23 | $30.21 | $41.52 | 300 |
| 2024-09-20 | $29.91 | $41.10 | 200 |
| 2024-09-19 | $29.77 | $40.91 | 700 |
| 2024-09-18 | $29.50 | $40.54 | 0 |
| 2024-09-17 | $29.50 | $40.54 | 200 |
| 2024-09-16 | $29.15 | $40.06 | 600 |
| 2024-09-13 | $28.93 | $39.76 | 1,300 |
| 2024-09-12 | $27.72 | $38.10 | 0 |
| 2024-09-11 | $27.72 | $38.10 | 1,600 |
| 2024-09-10 | $27.07 | $37.20 | 100 |
| 2024-09-09 | $27.72 | $38.10 | 900 |
| 2024-09-06 | $27.49 | $37.78 | 500 |
| 2024-09-05 | $28.13 | $38.66 | 100 |
| 2024-09-04 | $28.50 | $39.17 | 1,700 |
| 2024-09-03 | $28.44 | $39.08 | 1,200 |
| 2024-08-30 | $29.39 | $40.39 | 12,200 |
| 2024-08-29 | $29.70 | $40.82 | 0 |
| 2024-08-28 | $29.70 | $40.82 | 3,100 |
| 2024-08-27 | $30.03 | $41.27 | 3,400 |
| 2024-08-26 | $29.70 | $40.82 | 0 |
| 2024-08-23 | $29.70 | $40.82 | 2,100 |
| 2024-08-22 | $29.15 | $40.06 | 5,400 |
| 2024-08-21 | $29.26 | $39.93 | 4,100 |
| 2024-08-20 | $29.00 | $39.58 | 300 |
| 2024-08-19 | $29.06 | $39.66 | 100 |
| 2024-08-16 | $28.88 | $39.42 | 600 |
| 2024-08-15 | $28.88 | $39.42 | 900 |
| 2024-08-14 | $28.42 | $38.79 | 1,200 |
| 2024-08-13 | $28.54 | $38.95 | 200 |
| 2024-08-12 | $28.24 | $38.54 | 1,800 |
| 2024-08-09 | $28.13 | $38.39 | 300 |
| 2024-08-08 | $27.52 | $37.56 | 1,800 |
| 2024-08-07 | $25.76 | $35.16 | 300 |
| 2024-08-06 | $26.59 | $36.29 | 200 |
| 2024-08-05 | $27.83 | $37.98 | 2,900 |
| 2024-08-02 | $26.38 | $36.00 | 100 |
| 2024-08-01 | $27.47 | $37.49 | 600 |
| 2024-07-31 | $28.85 | $39.37 | 1,500 |
| 2024-07-30 | $28.66 | $39.12 | 300 |
| 2024-07-29 | $28.56 | $38.98 | 900 |
| 2024-07-26 | $28.88 | $39.42 | 1,700 |
| 2024-07-25 | $28.37 | $38.72 | 1,500 |
| 2024-07-24 | $28.63 | $39.07 | 500 |
| 2024-07-23 | $28.76 | $39.25 | 100 |
| 2024-07-22 | $29.07 | $39.67 | 8,200 |
| 2024-07-19 | $28.61 | $39.05 | 400 |
| 2024-07-18 | $28.75 | $39.24 | 500 |
| 2024-07-17 | $30.18 | $41.19 | 0 |
| 2024-07-16 | $30.18 | $41.19 | 300 |
| 2024-07-15 | $29.84 | $40.73 | 0 |
| 2024-07-12 | $29.84 | $40.73 | 200 |
| 2024-07-11 | $29.38 | $40.10 | 700 |
| 2024-07-10 | $29.41 | $40.14 | 7,900 |
| 2024-07-09 | $28.96 | $39.52 | 17,100 |
| 2024-07-08 | $29.44 | $40.18 | 19,900 |
| 2024-07-05 | $29.34 | $40.04 | 4,700 |
| 2024-07-03 | $29.89 | $40.79 | 300 |
| 2024-07-02 | $29.14 | $39.77 | 0 |
| 2024-07-01 | $29.14 | $39.77 | 0 |
| 2024-06-28 | $29.14 | $39.77 | 0 |
| 2024-06-27 | $29.14 | $39.77 | 200 |
| 2024-06-26 | $29.28 | $39.96 | 0 |
| 2024-06-25 | $29.28 | $39.96 | 0 |
| 2024-06-24 | $29.28 | $39.96 | 1,200 |
| 2024-06-21 | $28.51 | $38.91 | 0 |
| 2024-06-20 | $28.51 | $38.91 | 62,300 |
| 2024-06-18 | $28.52 | $38.92 | 39,800 |
| 2024-06-17 | $28.52 | $38.92 | 26,200 |
| 2024-06-14 | $28.21 | $38.50 | 600 |
| 2024-06-13 | $28.62 | $39.06 | 31,000 |
| 2024-06-12 | $29.23 | $39.89 | 21,900 |
| 2024-06-11 | $29.23 | $39.89 | 15,700 |
| 2024-06-10 | $29.59 | $40.38 | 17,500 |
| 2024-06-07 | $29.39 | $40.11 | 5,100 |
| 2024-06-06 | $29.65 | $40.47 | 109,200 |
| 2024-06-05 | $29.92 | $40.83 | 6,200 |
| 2024-06-04 | $29.92 | $40.83 | 33,700 |
| 2024-06-03 | $29.98 | $40.92 | 14,800 |
| 2024-05-31 | $30.17 | $41.18 | 160,900 |
| 2024-05-30 | $30.02 | $40.97 | 19,000 |
| 2024-05-29 | $30.07 | $41.04 | 26,400 |
| 2024-05-28 | $31.87 | $43.50 | 20,600 |
| 2024-05-24 | $30.99 | $42.30 | 100 |
| 2024-05-23 | $30.99 | $42.30 | 13,000 |
| 2024-05-22 | $31.68 | $43.24 | 9,500 |
| 2024-05-21 | $32.20 | $43.95 | 37,900 |
| 2024-05-20 | $32.39 | $43.93 | 0 |
| 2024-05-17 | $32.39 | $43.93 | 31,100 |
| 2024-05-16 | $32.13 | $43.58 | 49,700 |
| 2024-05-15 | $32.28 | $43.78 | 31,900 |
| 2024-05-14 | $31.25 | $42.38 | 12,600 |
| 2024-05-13 | $31.60 | $42.86 | 19,500 |
| 2024-05-10 | $31.60 | $42.86 | 11,600 |
| 2024-05-09 | $31.15 | $42.25 | 14,700 |
| 2024-05-08 | $31.20 | $42.32 | 180,400 |
| 2024-05-07 | $30.85 | $41.84 | 35,500 |
| 2024-05-06 | $29.79 | $40.40 | 45,100 |
| 2024-05-03 | $29.57 | $40.11 | 80,400 |
| 2024-05-02 | $29.74 | $40.34 | 62,800 |
| 2024-05-01 | $30.21 | $40.97 | 4,500 |
| 2024-04-30 | $32.02 | $43.43 | 58,600 |
| 2024-04-29 | $32.02 | $43.43 | 48,100 |
| 2024-04-26 | $31.41 | $42.60 | 20,100 |
| 2024-04-25 | $30.71 | $41.65 | 29,000 |
| 2024-04-24 | $30.86 | $41.86 | 11,700 |
| 2024-04-23 | $30.40 | $41.23 | 4,600 |
| 2024-04-22 | $30.40 | $41.23 | 111,400 |
| 2024-04-19 | $30.53 | $41.41 | 36,600 |
| 2024-04-18 | $30.34 | $41.15 | 12,000 |
| 2024-04-17 | $30.58 | $41.48 | 6,700 |
| 2024-04-16 | $30.58 | $41.48 | 24,900 |
| 2024-04-15 | $30.59 | $41.49 | 21,000 |
| 2024-04-12 | $31.53 | $42.76 | 34,700 |
| 2024-04-11 | $31.53 | $42.76 | 28,900 |
| 2024-04-10 | $31.51 | $42.74 | 50,100 |
| 2024-04-09 | $31.75 | $43.06 | 51,500 |
| 2024-04-08 | $30.71 | $41.65 | 12,900 |
| 2024-04-05 | $30.29 | $41.08 | 17,400 |
| 2024-04-04 | $30.80 | $41.77 | 28,500 |
| 2024-04-03 | $31.09 | $42.17 | 59,800 |
| 2024-04-02 | $29.38 | $39.85 | 41,300 |
| 2024-04-01 | $29.38 | $39.85 | 26,500 |
| 2024-03-28 | $29.36 | $39.82 | 2,500 |
| 2024-03-27 | $29.52 | $40.04 | 400 |
| 2024-03-26 | $28.36 | $38.46 | 100 |
| 2024-03-25 | $27.46 | $37.24 | 0 |
| 2024-03-22 | $27.46 | $37.24 | 900 |
| 2024-03-21 | $27.53 | $37.34 | 10,500 |
| 2024-03-20 | $27.42 | $37.19 | 300 |
| 2024-03-19 | $27.68 | $37.54 | 200 |
| 2024-03-18 | $26.34 | $35.72 | 0 |
| 2024-03-15 | $26.34 | $35.72 | 0 |
| 2024-03-14 | $26.34 | $35.72 | 0 |
| 2024-03-13 | $26.34 | $35.72 | 70,200 |
| 2024-03-12 | $26.13 | $35.44 | 2,200 |
| 2024-03-11 | $26.32 | $35.70 | 100 |
| 2024-03-08 | $26.45 | $35.87 | 300 |
| 2024-03-07 | $26.66 | $36.16 | 1,000 |
| 2024-03-06 | $26.02 | $35.29 | 500 |
| 2024-03-05 | $26.13 | $35.44 | 2,500 |
| 2024-03-04 | $26.38 | $35.78 | 200 |
| 2024-03-01 | $26.66 | $36.16 | 3,700 |
| 2024-02-29 | $26.20 | $35.53 | 10,800 |
| 2024-02-28 | $25.56 | $34.67 | 400 |
| 2024-02-27 | $25.58 | $34.69 | 1,300 |
| 2024-02-26 | $25.54 | $34.64 | 100 |
| 2024-02-23 | $25.88 | $35.10 | 600 |
| 2024-02-22 | $25.82 | $35.02 | 45,800 |
| 2024-02-21 | $25.83 | $35.03 | 31,900 |
| 2024-02-20 | $25.67 | $34.57 | 300 |
| 2024-02-16 | $26.32 | $35.44 | 21,500 |
| 2024-02-15 | $26.32 | $35.44 | 78,000 |
| 2024-02-14 | $25.92 | $34.90 | 70,800 |
| 2024-02-13 | $26.80 | $36.09 | 80,300 |
| 2024-02-12 | $28.26 | $38.05 | 9,200 |
| 2024-02-09 | $28.00 | $37.70 | 42,200 |
| 2024-02-08 | $26.85 | $36.15 | 6,100 |
| 2024-02-07 | $26.83 | $36.13 | 165,900 |
| 2024-02-06 | $29.45 | $39.65 | 3,400 |
| 2024-02-05 | $29.45 | $39.65 | 12,600 |
| 2024-02-02 | $29.52 | $39.75 | 11,700 |
| 2024-02-01 | $29.57 | $39.82 | 32,300 |
| 2024-01-31 | $28.46 | $38.32 | 41,200 |
| 2024-01-30 | $30.04 | $40.45 | 10,600 |
| 2024-01-29 | $30.15 | $40.60 | 11,500 |
| 2024-01-26 | $29.58 | $39.83 | 12,100 |
| 2024-01-25 | $29.28 | $39.43 | 8,000 |
| 2024-01-24 | $30.09 | $40.52 | 8,100 |
| 2024-01-23 | $29.70 | $39.99 | 38,900 |
| 2024-01-22 | $29.51 | $39.74 | 36,500 |
| 2024-01-19 | $28.50 | $38.38 | 15,600 |
| 2024-01-18 | $28.50 | $38.38 | 14,800 |
| 2024-01-17 | $28.50 | $38.38 | 18,500 |
| 2024-01-16 | $28.92 | $38.94 | 16,400 |
| 2024-01-12 | $28.90 | $38.91 | 28,700 |
| 2024-01-11 | $28.51 | $38.39 | 1,700 |
| 2024-01-10 | $27.97 | $37.66 | 500 |
| 2024-01-09 | $28.22 | $38.00 | 46,200 |
| 2024-01-08 | $28.43 | $38.28 | 4,200 |
| 2024-01-05 | $28.70 | $38.64 | 3,800 |
| 2024-01-04 | $28.96 | $39.00 | 18,700 |
| 2024-01-03 | $29.10 | $39.18 | 7,100 |
| 2024-01-02 | $29.10 | $39.18 | 4,200 |