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
- 2010-01-05 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 | $37.63 | $46.45 | 10,200 |
| 2024-12-30 | $37.36 | $46.12 | 11,200 |
| 2024-12-27 | $38.44 | $47.45 | 15,000 |
| 2024-12-26 | $39.74 | $49.06 | 10,000 |
| 2024-12-24 | $39.74 | $49.06 | 6,600 |
| 2024-12-23 | $39.04 | $48.19 | 10,900 |
| 2024-12-20 | $39.53 | $48.80 | 21,200 |
| 2024-12-19 | $39.46 | $48.71 | 10,300 |
| 2024-12-18 | $39.56 | $48.84 | 12,000 |
| 2024-12-17 | $39.24 | $48.44 | 14,600 |
| 2024-12-16 | $38.71 | $47.79 | 11,000 |
| 2024-12-13 | $39.19 | $48.38 | 11,500 |
| 2024-12-12 | $40.78 | $50.34 | 29,100 |
| 2024-12-11 | $40.71 | $50.26 | 31,900 |
| 2024-12-10 | $40.23 | $49.66 | 60,900 |
| 2024-12-09 | $40.53 | $50.03 | 48,800 |
| 2024-12-06 | $37.46 | $46.24 | 10,300 |
| 2024-12-05 | $37.28 | $46.02 | 18,400 |
| 2024-12-04 | $36.66 | $45.26 | 15,300 |
| 2024-12-03 | $37.06 | $45.75 | 25,600 |
| 2024-12-02 | $37.05 | $45.74 | 11,700 |
| 2024-11-29 | $35.78 | $44.17 | 14,100 |
| 2024-11-27 | $33.62 | $41.50 | 11,200 |
| 2024-11-26 | $33.27 | $41.07 | 14,500 |
| 2024-11-25 | $33.41 | $41.24 | 8,900 |
| 2024-11-22 | $33.07 | $40.82 | 19,000 |
| 2024-11-21 | $34.38 | $42.44 | 14,000 |
| 2024-11-20 | $33.96 | $41.92 | 29,300 |
| 2024-11-19 | $34.65 | $42.77 | 45,400 |
| 2024-11-18 | $35.55 | $43.89 | 10,900 |
| 2024-11-15 | $33.96 | $41.92 | 41,900 |
| 2024-11-14 | $35.95 | $44.38 | 79,400 |
| 2024-11-13 | $35.49 | $43.81 | 16,300 |
| 2024-11-12 | $36.13 | $44.60 | 16,200 |
| 2024-11-11 | $37.17 | $45.89 | 4,600 |
| 2024-11-08 | $37.00 | $45.68 | 10,200 |
| 2024-11-07 | $37.61 | $46.43 | 18,800 |
| 2024-11-06 | $36.78 | $45.40 | 26,700 |
| 2024-11-05 | $38.28 | $47.26 | 12,400 |
| 2024-11-04 | $37.02 | $45.70 | 12,400 |
| 2024-11-01 | $35.38 | $43.68 | 6,900 |
| 2024-10-31 | $34.94 | $43.13 | 10,800 |
| 2024-10-30 | $36.80 | $45.43 | 14,900 |
| 2024-10-29 | $38.04 | $46.96 | 8,500 |
| 2024-10-28 | $38.72 | $47.80 | 26,200 |
| 2024-10-25 | $38.37 | $47.37 | 14,800 |
| 2024-10-24 | $35.60 | $43.95 | 25,600 |
| 2024-10-23 | $36.81 | $45.44 | 23,200 |
| 2024-10-22 | $35.03 | $43.24 | 38,100 |
| 2024-10-21 | $32.61 | $40.26 | 3,700 |
| 2024-10-18 | $32.06 | $39.58 | 11,400 |
| 2024-10-17 | $30.61 | $37.79 | 8,400 |
| 2024-10-16 | $31.27 | $38.60 | 9,900 |
| 2024-10-15 | $30.17 | $37.24 | 12,600 |
| 2024-10-14 | $32.46 | $40.07 | 20,700 |
| 2024-10-11 | $33.10 | $40.86 | 14,200 |
| 2024-10-10 | $32.95 | $40.68 | 9,600 |
| 2024-10-09 | $30.90 | $38.15 | 31,100 |
| 2024-10-08 | $30.88 | $38.12 | 30,900 |
| 2024-10-07 | $36.07 | $44.53 | 23,000 |
| 2024-10-04 | $32.61 | $40.26 | 30,900 |
| 2024-10-03 | $31.87 | $39.34 | 19,800 |
| 2024-10-02 | $33.38 | $41.21 | 47,200 |
| 2024-10-01 | $31.37 | $38.73 | 60,900 |
| 2024-09-30 | $30.30 | $37.40 | 22,000 |
| 2024-09-27 | $30.77 | $37.99 | 30,400 |
| 2024-09-26 | $29.32 | $36.20 | 91,000 |
| 2024-09-25 | $27.27 | $33.66 | 29,100 |
| 2024-09-24 | $28.34 | $34.99 | 33,400 |
| 2024-09-23 | $26.37 | $32.55 | 27,600 |
| 2024-09-20 | $25.44 | $31.41 | 22,400 |
| 2024-09-19 | $24.16 | $29.83 | 35,600 |
| 2024-09-18 | $23.12 | $28.54 | 27,400 |
| 2024-09-17 | $23.22 | $28.66 | 26,100 |
| 2024-09-16 | $23.12 | $28.54 | 7,000 |
| 2024-09-13 | $23.27 | $28.73 | 15,600 |
| 2024-09-12 | $23.15 | $28.58 | 28,700 |
| 2024-09-11 | $22.99 | $28.38 | 39,600 |
| 2024-09-10 | $22.41 | $27.66 | 27,500 |
| 2024-09-09 | $22.85 | $28.21 | 10,100 |
| 2024-09-06 | $22.42 | $27.68 | 10,200 |
| 2024-09-05 | $22.85 | $28.21 | 17,600 |
| 2024-09-04 | $22.93 | $28.31 | 24,700 |
| 2024-09-03 | $22.61 | $27.91 | 18,200 |
| 2024-08-30 | $22.25 | $27.47 | 58,600 |
| 2024-08-29 | $22.18 | $27.38 | 11,000 |
| 2024-08-28 | $21.75 | $26.85 | 15,500 |
| 2024-08-27 | $21.83 | $26.95 | 17,000 |
| 2024-08-26 | $20.81 | $25.69 | 16,300 |
| 2024-08-23 | $20.67 | $25.52 | 20,600 |
| 2024-08-22 | $20.22 | $24.96 | 18,700 |
| 2024-08-21 | $20.33 | $25.10 | 50,200 |
| 2024-08-20 | $20.06 | $24.76 | 18,100 |
| 2024-08-19 | $20.40 | $25.18 | 13,100 |
| 2024-08-16 | $20.12 | $24.84 | 10,200 |
| 2024-08-15 | $20.06 | $24.76 | 34,200 |
| 2024-08-14 | $19.55 | $24.13 | 25,700 |
| 2024-08-13 | $19.77 | $24.41 | 31,800 |
| 2024-08-12 | $19.56 | $24.15 | 17,700 |
| 2024-08-09 | $19.43 | $23.99 | 27,600 |
| 2024-08-08 | $19.53 | $24.11 | 66,900 |
| 2024-08-07 | $18.89 | $23.32 | 62,100 |
| 2024-08-06 | $19.13 | $23.62 | 57,700 |
| 2024-08-05 | $19.27 | $23.79 | 47,200 |
| 2024-08-02 | $19.76 | $24.39 | 23,000 |
| 2024-08-01 | $20.30 | $25.06 | 18,200 |
| 2024-07-31 | $20.29 | $25.05 | 27,400 |
| 2024-07-30 | $20.00 | $24.69 | 29,100 |
| 2024-07-29 | $20.18 | $24.91 | 25,200 |
| 2024-07-26 | $20.28 | $25.04 | 23,700 |
| 2024-07-25 | $20.01 | $24.70 | 42,100 |
| 2024-07-24 | $20.04 | $24.74 | 33,300 |
| 2024-07-23 | $20.26 | $25.01 | 22,800 |
| 2024-07-22 | $20.53 | $25.34 | 17,800 |
| 2024-07-19 | $20.62 | $25.46 | 14,600 |
| 2024-07-18 | $20.73 | $25.59 | 10,300 |
| 2024-07-17 | $20.85 | $25.74 | 11,600 |
| 2024-07-16 | $21.20 | $26.17 | 13,800 |
| 2024-07-15 | $20.97 | $25.89 | 11,000 |
| 2024-07-12 | $21.62 | $26.69 | 13,900 |
| 2024-07-11 | $21.49 | $26.53 | 19,700 |
| 2024-07-10 | $21.28 | $26.27 | 34,800 |
| 2024-07-09 | $21.00 | $25.92 | 17,000 |
| 2024-07-08 | $21.16 | $26.12 | 15,100 |
| 2024-07-05 | $21.67 | $26.75 | 19,500 |
| 2024-07-03 | $22.66 | $27.97 | 25,000 |
| 2024-07-02 | $22.07 | $27.25 | 31,000 |
| 2024-07-01 | $23.40 | $28.89 | 27,400 |
| 2024-06-28 | $22.64 | $27.95 | 9,500 |
| 2024-06-27 | $22.67 | $27.99 | 9,800 |
| 2024-06-26 | $23.23 | $28.68 | 11,400 |
| 2024-06-25 | $22.80 | $28.15 | 15,000 |
| 2024-06-24 | $22.82 | $28.17 | 13,800 |
| 2024-06-21 | $22.88 | $28.22 | 12,800 |
| 2024-06-20 | $23.20 | $28.62 | 11,600 |
| 2024-06-18 | $22.98 | $28.34 | 24,400 |
| 2024-06-17 | $22.86 | $28.20 | 17,500 |
| 2024-06-14 | $22.39 | $27.62 | 15,700 |
| 2024-06-13 | $22.91 | $28.26 | 21,000 |
| 2024-06-12 | $22.91 | $28.26 | 21,400 |
| 2024-06-11 | $24.17 | $29.12 | 20,300 |
| 2024-06-10 | $24.77 | $29.84 | 7,000 |
| 2024-06-07 | $24.86 | $29.95 | 37,700 |
| 2024-06-06 | $25.19 | $30.35 | 7,800 |
| 2024-06-05 | $25.17 | $30.32 | 22,500 |
| 2024-06-04 | $24.72 | $29.78 | 24,900 |
| 2024-06-03 | $24.74 | $29.81 | 18,600 |
| 2024-05-31 | $24.32 | $29.30 | 10,200 |
| 2024-05-30 | $25.16 | $30.31 | 22,000 |
| 2024-05-29 | $25.20 | $30.36 | 5,900 |
| 2024-05-28 | $25.49 | $30.71 | 8,400 |
| 2024-05-24 | $25.42 | $30.62 | 15,300 |
| 2024-05-23 | $25.30 | $30.48 | 23,400 |
| 2024-05-22 | $26.47 | $31.89 | 15,500 |
| 2024-05-21 | $26.38 | $31.78 | 22,300 |
| 2024-05-20 | $26.95 | $32.47 | 8,700 |
| 2024-05-17 | $26.20 | $31.56 | 12,000 |
| 2024-05-16 | $26.39 | $31.79 | 37,000 |
| 2024-05-15 | $26.04 | $31.37 | 28,300 |
| 2024-05-14 | $26.23 | $31.60 | 21,700 |
| 2024-05-13 | $25.63 | $30.88 | 20,000 |
| 2024-05-10 | $25.55 | $30.78 | 56,000 |
| 2024-05-09 | $25.43 | $30.64 | 9,800 |
| 2024-05-08 | $24.83 | $29.91 | 38,800 |
| 2024-05-07 | $25.15 | $30.30 | 16,200 |
| 2024-05-06 | $25.36 | $30.55 | 29,000 |
| 2024-05-03 | $25.69 | $30.95 | 10,500 |
| 2024-05-02 | $25.76 | $31.03 | 46,500 |
| 2024-05-01 | $24.27 | $29.24 | 9,400 |
| 2024-04-30 | $24.06 | $28.99 | 28,800 |
| 2024-04-29 | $24.39 | $29.38 | 19,200 |
| 2024-04-26 | $24.07 | $29.00 | 18,900 |
| 2024-04-25 | $23.50 | $28.31 | 6,200 |
| 2024-04-24 | $23.08 | $27.81 | 12,200 |
| 2024-04-23 | $22.75 | $27.41 | 16,400 |
| 2024-04-22 | $22.70 | $27.35 | 21,200 |
| 2024-04-19 | $22.51 | $27.12 | 35,900 |
| 2024-04-18 | $22.93 | $27.62 | 27,200 |
| 2024-04-17 | $22.71 | $27.36 | 15,000 |
| 2024-04-16 | $22.70 | $27.35 | 29,700 |
| 2024-04-15 | $23.30 | $28.07 | 13,800 |
| 2024-04-12 | $23.59 | $28.42 | 16,100 |
| 2024-04-11 | $24.78 | $29.85 | 8,300 |
| 2024-04-10 | $24.53 | $29.55 | 25,200 |
| 2024-04-09 | $24.65 | $29.70 | 31,100 |
| 2024-04-08 | $24.07 | $29.00 | 17,600 |
| 2024-04-05 | $24.04 | $28.96 | 44,500 |
| 2024-04-04 | $23.61 | $28.44 | 15,800 |
| 2024-04-03 | $23.82 | $28.70 | 11,600 |
| 2024-04-02 | $23.91 | $28.81 | 20,200 |
| 2024-04-01 | $24.14 | $29.08 | 38,600 |
| 2024-03-28 | $23.36 | $28.14 | 22,900 |
| 2024-03-27 | $23.31 | $28.08 | 25,100 |
| 2024-03-26 | $23.37 | $28.15 | 20,300 |
| 2024-03-25 | $22.68 | $27.32 | 15,400 |
| 2024-03-22 | $23.50 | $28.31 | 14,100 |
| 2024-03-21 | $23.38 | $28.17 | 14,800 |
| 2024-03-20 | $22.71 | $27.36 | 17,100 |
| 2024-03-19 | $22.61 | $27.24 | 28,500 |
| 2024-03-18 | $22.39 | $26.97 | 13,400 |
| 2024-03-15 | $22.16 | $26.70 | 14,600 |
| 2024-03-14 | $22.08 | $26.60 | 11,400 |
| 2024-03-13 | $22.47 | $27.07 | 11,000 |
| 2024-03-12 | $22.48 | $27.08 | 25,000 |
| 2024-03-11 | $22.04 | $26.55 | 20,500 |
| 2024-03-08 | $21.60 | $26.02 | 12,800 |
| 2024-03-07 | $21.57 | $25.99 | 23,600 |
| 2024-03-06 | $21.63 | $26.06 | 14,900 |
| 2024-03-05 | $21.10 | $25.42 | 16,100 |
| 2024-03-04 | $21.39 | $25.77 | 12,100 |
| 2024-03-01 | $21.98 | $26.48 | 71,800 |
| 2024-02-29 | $21.77 | $26.23 | 12,000 |
| 2024-02-28 | $21.45 | $25.84 | 25,100 |
| 2024-02-27 | $22.10 | $26.62 | 44,900 |
| 2024-02-26 | $21.70 | $26.14 | 30,800 |
| 2024-02-23 | $21.19 | $25.53 | 10,600 |
| 2024-02-22 | $21.15 | $25.48 | 30,800 |
| 2024-02-21 | $20.90 | $25.18 | 17,800 |
| 2024-02-20 | $20.55 | $24.76 | 13,300 |
| 2024-02-16 | $21.02 | $25.32 | 10,500 |
| 2024-02-15 | $20.68 | $24.91 | 32,400 |
| 2024-02-14 | $20.49 | $24.68 | 59,100 |
| 2024-02-13 | $20.13 | $24.25 | 23,300 |
| 2024-02-12 | $20.50 | $24.70 | 44,200 |
| 2024-02-09 | $20.22 | $24.36 | 21,300 |
| 2024-02-08 | $20.33 | $24.49 | 31,000 |
| 2024-02-07 | $20.50 | $24.70 | 38,600 |
| 2024-02-06 | $21.07 | $25.38 | 78,900 |
| 2024-02-05 | $19.40 | $23.37 | 50,600 |
| 2024-02-02 | $19.42 | $23.40 | 20,000 |
| 2024-02-01 | $18.95 | $22.83 | 40,900 |
| 2024-01-31 | $18.91 | $22.78 | 23,500 |
| 2024-01-30 | $19.01 | $22.90 | 23,000 |
| 2024-01-29 | $19.57 | $23.58 | 44,000 |
| 2024-01-26 | $20.00 | $24.09 | 54,700 |
| 2024-01-25 | $20.12 | $24.24 | 27,000 |
| 2024-01-24 | $20.30 | $24.46 | 36,400 |
| 2024-01-23 | $20.33 | $24.49 | 78,200 |
| 2024-01-22 | $19.37 | $23.34 | 56,500 |
| 2024-01-19 | $20.27 | $24.42 | 44,300 |
| 2024-01-18 | $19.96 | $24.05 | 119,500 |
| 2024-01-17 | $19.69 | $23.72 | 67,700 |
| 2024-01-16 | $20.18 | $24.31 | 23,100 |
| 2024-01-12 | $20.54 | $24.75 | 30,500 |
| 2024-01-11 | $20.58 | $24.79 | 32,400 |
| 2024-01-10 | $20.66 | $24.89 | 19,300 |
| 2024-01-09 | $20.69 | $24.93 | 26,000 |
| 2024-01-08 | $20.91 | $25.19 | 34,700 |
| 2024-01-05 | $21.38 | $25.76 | 54,000 |
| 2024-01-04 | $21.32 | $25.68 | 68,900 |
| 2024-01-03 | $21.28 | $25.64 | 25,800 |
| 2024-01-02 | $21.07 | $25.38 | 24,600 |