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
- 2001-10-31 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 | $33.26 | $56.28 | 17,900 |
| 2024-12-30 | $33.11 | $56.03 | 1,700 |
| 2024-12-27 | $33.05 | $55.93 | 1,900 |
| 2024-12-26 | $33.00 | $55.84 | 0 |
| 2024-12-24 | $33.00 | $55.84 | 0 |
| 2024-12-23 | $33.00 | $55.84 | 900 |
| 2024-12-20 | $32.93 | $55.72 | 4,000 |
| 2024-12-19 | $32.62 | $55.20 | 700 |
| 2024-12-18 | $32.55 | $55.08 | 2,200 |
| 2024-12-17 | $32.77 | $55.45 | 1,600 |
| 2024-12-16 | $32.89 | $55.66 | 3,600 |
| 2024-12-13 | $32.86 | $55.60 | 1,200 |
| 2024-12-12 | $32.72 | $55.37 | 2,600 |
| 2024-12-11 | $32.67 | $55.28 | 4,900 |
| 2024-12-10 | $33.36 | $56.45 | 600 |
| 2024-12-09 | $33.82 | $57.23 | 1,600 |
| 2024-12-06 | $34.32 | $58.08 | 1,400 |
| 2024-12-05 | $34.61 | $58.57 | 0 |
| 2024-12-04 | $34.61 | $58.57 | 150,300 |
| 2024-12-03 | $34.70 | $58.72 | 800 |
| 2024-12-02 | $35.90 | $60.08 | 4,700 |
| 2024-11-29 | $36.04 | $60.31 | 900 |
| 2024-11-27 | $36.19 | $60.57 | 700 |
| 2024-11-26 | $35.75 | $59.83 | 2,500 |
| 2024-11-25 | $35.85 | $60.00 | 183,600 |
| 2024-11-22 | $35.70 | $59.75 | 1,800 |
| 2024-11-21 | $35.65 | $59.66 | 1,900 |
| 2024-11-20 | $35.40 | $59.24 | 500 |
| 2024-11-19 | $35.46 | $59.34 | 2,700 |
| 2024-11-18 | $35.06 | $58.67 | 1,100 |
| 2024-11-15 | $34.39 | $57.55 | 3,400 |
| 2024-11-14 | $34.56 | $57.84 | 1,600 |
| 2024-11-13 | $34.64 | $57.97 | 4,100 |
| 2024-11-12 | $35.03 | $58.62 | 200 |
| 2024-11-11 | $35.42 | $59.28 | 300 |
| 2024-11-08 | $35.22 | $58.94 | 0 |
| 2024-11-07 | $35.22 | $58.94 | 3,200 |
| 2024-11-06 | $34.23 | $57.29 | 1,800 |
| 2024-11-05 | $34.13 | $57.12 | 1,900 |
| 2024-11-04 | $33.68 | $56.37 | 1,000 |
| 2024-11-01 | $33.56 | $56.16 | 1,400 |
| 2024-10-31 | $33.68 | $56.37 | 3,400 |
| 2024-10-30 | $34.07 | $57.02 | 900 |
| 2024-10-29 | $33.97 | $56.85 | 700 |
| 2024-10-28 | $34.04 | $56.97 | 300 |
| 2024-10-25 | $34.15 | $57.15 | 200 |
| 2024-10-24 | $34.14 | $57.14 | 200 |
| 2024-10-23 | $34.24 | $57.30 | 0 |
| 2024-10-22 | $34.24 | $57.30 | 500 |
| 2024-10-21 | $34.46 | $57.67 | 1,800 |
| 2024-10-18 | $34.53 | $57.79 | 1,400 |
| 2024-10-17 | $34.12 | $57.10 | 500 |
| 2024-10-16 | $34.24 | $57.30 | 900 |
| 2024-10-15 | $34.08 | $57.03 | 800 |
| 2024-10-14 | $33.62 | $56.26 | 0 |
| 2024-10-11 | $33.62 | $56.26 | 0 |
| 2024-10-10 | $33.62 | $56.26 | 3,200 |
| 2024-10-09 | $33.50 | $56.06 | 0 |
| 2024-10-08 | $33.50 | $56.06 | 200 |
| 2024-10-07 | $34.20 | $57.24 | 1,100 |
| 2024-10-04 | $34.20 | $57.24 | 2,200 |
| 2024-10-03 | $33.94 | $56.80 | 900 |
| 2024-10-02 | $34.13 | $57.12 | 6,800 |
| 2024-10-01 | $34.08 | $57.03 | 200 |
| 2024-09-30 | $34.09 | $57.05 | 600 |
| 2024-09-27 | $34.05 | $56.98 | 16,200 |
| 2024-09-26 | $34.18 | $57.20 | 1,800 |
| 2024-09-25 | $34.11 | $57.08 | 3,000 |
| 2024-09-24 | $34.35 | $57.49 | 3,100 |
| 2024-09-23 | $34.06 | $57.00 | 1,900 |
| 2024-09-20 | $34.00 | $56.90 | 800 |
| 2024-09-19 | $33.82 | $56.60 | 400 |
| 2024-09-18 | $33.73 | $56.45 | 700 |
| 2024-09-17 | $33.45 | $55.98 | 700 |
| 2024-09-16 | $33.50 | $56.06 | 500 |
| 2024-09-13 | $33.21 | $55.58 | 400 |
| 2024-09-12 | $33.40 | $55.90 | 400 |
| 2024-09-11 | $33.02 | $55.26 | 0 |
| 2024-09-10 | $33.02 | $55.26 | 0 |
| 2024-09-09 | $33.02 | $55.26 | 400 |
| 2024-09-06 | $32.88 | $55.03 | 1,400 |
| 2024-09-05 | $32.90 | $55.06 | 600 |
| 2024-09-04 | $33.32 | $55.76 | 1,900 |
| 2024-09-03 | $32.84 | $54.96 | 5,200 |
| 2024-08-30 | $32.86 | $54.99 | 7,100 |
| 2024-08-29 | $33.11 | $54.72 | 200 |
| 2024-08-28 | $32.90 | $54.37 | 4,400 |
| 2024-08-27 | $33.02 | $54.57 | 2,000 |
| 2024-08-26 | $32.32 | $53.42 | 300 |
| 2024-08-23 | $32.37 | $53.50 | 3,400 |
| 2024-08-22 | $31.89 | $52.71 | 6,100 |
| 2024-08-21 | $32.10 | $53.05 | 500 |
| 2024-08-20 | $31.70 | $52.39 | 500 |
| 2024-08-19 | $31.70 | $52.39 | 700 |
| 2024-08-16 | $31.46 | $51.99 | 1,300 |
| 2024-08-15 | $31.14 | $51.47 | 1,100 |
| 2024-08-14 | $30.87 | $51.02 | 2,100 |
| 2024-08-13 | $30.77 | $50.85 | 300 |
| 2024-08-12 | $30.57 | $50.52 | 3,300 |
| 2024-08-09 | $30.09 | $49.73 | 1,100 |
| 2024-08-08 | $29.21 | $48.28 | 1,400 |
| 2024-08-07 | $29.00 | $47.93 | 1,600 |
| 2024-08-06 | $29.47 | $48.71 | 800 |
| 2024-08-05 | $30.50 | $50.41 | 300 |
| 2024-08-02 | $29.70 | $49.09 | 2,000 |
| 2024-08-01 | $29.46 | $48.69 | 2,000 |
| 2024-07-31 | $30.11 | $49.76 | 800 |
| 2024-07-30 | $29.90 | $49.42 | 1,000 |
| 2024-07-29 | $29.87 | $49.37 | 5,400 |
| 2024-07-26 | $30.25 | $50.00 | 1,700 |
| 2024-07-25 | $30.02 | $49.61 | 800 |
| 2024-07-24 | $29.76 | $49.19 | 1,100 |
| 2024-07-23 | $29.72 | $49.12 | 0 |
| 2024-07-22 | $29.72 | $49.12 | 4,700 |
| 2024-07-19 | $30.24 | $49.98 | 0 |
| 2024-07-18 | $30.24 | $49.98 | 1,100 |
| 2024-07-17 | $30.26 | $50.01 | 2,400 |
| 2024-07-16 | $29.97 | $49.53 | 2,800 |
| 2024-07-15 | $29.25 | $48.34 | 6,000 |
| 2024-07-12 | $29.39 | $48.57 | 3,600 |
| 2024-07-11 | $29.29 | $48.41 | 2,700 |
| 2024-07-10 | $29.29 | $48.41 | 800 |
| 2024-07-09 | $29.10 | $48.09 | 6,000 |
| 2024-07-08 | $29.05 | $48.01 | 2,900 |
| 2024-07-05 | $28.90 | $47.76 | 1,300 |
| 2024-07-03 | $29.41 | $48.61 | 200 |
| 2024-07-02 | $28.85 | $47.68 | 1,300 |
| 2024-07-01 | $27.03 | $44.67 | 1,400 |
| 2024-06-28 | $29.19 | $48.24 | 23,600 |
| 2024-06-27 | $28.94 | $47.83 | 1,100 |
| 2024-06-26 | $28.50 | $47.10 | 200 |
| 2024-06-25 | $28.67 | $47.38 | 8,200 |
| 2024-06-24 | $29.03 | $47.98 | 300 |
| 2024-06-21 | $28.52 | $47.14 | 6,100 |
| 2024-06-20 | $28.46 | $47.04 | 1,600 |
| 2024-06-18 | $28.59 | $47.25 | 17,000 |
| 2024-06-17 | $28.61 | $47.28 | 1,200 |
| 2024-06-14 | $28.33 | $46.82 | 1,400 |
| 2024-06-13 | $28.33 | $46.82 | 600 |
| 2024-06-12 | $29.10 | $48.09 | 1,700 |
| 2024-06-11 | $29.33 | $48.47 | 26,200 |
| 2024-06-10 | $29.39 | $48.57 | 900 |
| 2024-06-07 | $29.17 | $48.21 | 400 |
| 2024-06-06 | $28.99 | $47.91 | 2,400 |
| 2024-06-05 | $29.42 | $48.62 | 82,700 |
| 2024-06-04 | $30.06 | $49.68 | 500 |
| 2024-06-03 | $30.00 | $49.58 | 3,500 |
| 2024-05-31 | $29.96 | $49.52 | 1,800 |
| 2024-05-30 | $30.84 | $50.30 | 2,800 |
| 2024-05-29 | $30.72 | $50.10 | 400 |
| 2024-05-28 | $30.96 | $50.49 | 500 |
| 2024-05-24 | $31.29 | $51.03 | 400 |
| 2024-05-23 | $30.92 | $50.43 | 4,000 |
| 2024-05-22 | $31.30 | $51.05 | 1,000 |
| 2024-05-21 | $31.36 | $51.15 | 1,400 |
| 2024-05-20 | $31.43 | $51.26 | 600 |
| 2024-05-17 | $31.42 | $51.25 | 2,000 |
| 2024-05-16 | $31.26 | $50.98 | 2,200 |
| 2024-05-15 | $31.17 | $50.84 | 1,900 |
| 2024-05-14 | $31.35 | $51.13 | 0 |
| 2024-05-13 | $31.35 | $51.13 | 100 |
| 2024-05-10 | $31.63 | $51.59 | 300 |
| 2024-05-09 | $31.48 | $51.34 | 2,500 |
| 2024-05-08 | $31.18 | $50.85 | 1,300 |
| 2024-05-07 | $31.69 | $51.69 | 700 |
| 2024-05-06 | $31.74 | $51.77 | 500 |
| 2024-05-03 | $31.03 | $50.61 | 2,200 |
| 2024-05-02 | $30.46 | $49.68 | 2,400 |
| 2024-05-01 | $29.62 | $48.31 | 500 |
| 2024-04-30 | $29.50 | $48.11 | 400 |
| 2024-04-29 | $29.62 | $48.31 | 2,900 |
| 2024-04-26 | $29.49 | $48.10 | 800 |
| 2024-04-25 | $29.41 | $47.97 | 0 |
| 2024-04-24 | $29.41 | $47.97 | 300 |
| 2024-04-23 | $29.50 | $48.11 | 138,800 |
| 2024-04-22 | $29.00 | $47.30 | 200 |
| 2024-04-19 | $29.26 | $47.72 | 420,300 |
| 2024-04-18 | $29.16 | $47.56 | 300 |
| 2024-04-17 | $29.16 | $47.56 | 1,600 |
| 2024-04-16 | $29.08 | $47.43 | 900 |
| 2024-04-15 | $29.32 | $47.82 | 600 |
| 2024-04-12 | $29.05 | $47.38 | 1,900 |
| 2024-04-11 | $29.78 | $48.57 | 800 |
| 2024-04-10 | $29.97 | $48.88 | 4,200 |
| 2024-04-09 | $30.85 | $50.32 | 300 |
| 2024-04-08 | $31.00 | $50.56 | 300 |
| 2024-04-05 | $32.55 | $53.09 | 2,000 |
| 2024-04-04 | $31.07 | $50.67 | 400 |
| 2024-04-03 | $31.66 | $51.64 | 700 |
| 2024-04-02 | $31.75 | $51.78 | 600 |
| 2024-04-01 | $31.83 | $51.91 | 1,000 |
| 2024-03-28 | $31.99 | $52.17 | 18,300 |
| 2024-03-27 | $31.60 | $51.54 | 300 |
| 2024-03-26 | $31.54 | $51.44 | 1,000 |
| 2024-03-25 | $31.24 | $50.95 | 4,700 |
| 2024-03-22 | $31.61 | $51.55 | 164,600 |
| 2024-03-21 | $32.04 | $52.26 | 69,500 |
| 2024-03-20 | $32.10 | $52.35 | 113,300 |
| 2024-03-19 | $31.26 | $50.98 | 114,400 |
| 2024-03-18 | $31.55 | $51.46 | 14,800 |
| 2024-03-15 | $31.52 | $51.41 | 216,900 |
| 2024-03-14 | $31.53 | $51.42 | 219,400 |
| 2024-03-13 | $31.40 | $51.21 | 193,200 |
| 2024-03-12 | $31.50 | $51.38 | 69,300 |
| 2024-03-11 | $31.75 | $51.78 | 32,100 |
| 2024-03-08 | $31.91 | $52.04 | 48,500 |
| 2024-03-07 | $32.47 | $52.96 | 108,600 |
| 2024-03-06 | $31.86 | $51.96 | 88,900 |
| 2024-03-05 | $31.02 | $50.59 | 1,700 |
| 2024-03-04 | $31.02 | $50.59 | 700 |
| 2024-03-01 | $30.82 | $50.27 | 1,900 |
| 2024-02-29 | $30.77 | $50.18 | 56,800 |
| 2024-02-28 | $31.04 | $50.63 | 500 |
| 2024-02-27 | $31.27 | $50.33 | 1,000 |
| 2024-02-26 | $31.14 | $50.12 | 115,400 |
| 2024-02-23 | $31.67 | $50.98 | 5,500 |
| 2024-02-22 | $31.87 | $51.30 | 600 |
| 2024-02-21 | $31.42 | $50.57 | 1,600 |
| 2024-02-20 | $31.28 | $50.35 | 1,200 |
| 2024-02-16 | $30.96 | $49.83 | 2,300 |
| 2024-02-15 | $30.84 | $49.64 | 1,700 |
| 2024-02-14 | $30.82 | $49.61 | 700 |
| 2024-02-13 | $30.89 | $49.72 | 2,800 |
| 2024-02-12 | $31.45 | $50.62 | 3,200 |
| 2024-02-09 | $32.01 | $51.52 | 1,300 |
| 2024-02-08 | $32.67 | $52.59 | 2,500 |
| 2024-02-07 | $33.31 | $53.62 | 800 |
| 2024-02-06 | $33.06 | $53.21 | 300 |
| 2024-02-05 | $32.76 | $52.73 | 1,500 |
| 2024-02-02 | $33.31 | $53.62 | 41,300 |
| 2024-02-01 | $33.31 | $53.62 | 42,000 |
| 2024-01-31 | $33.51 | $53.94 | 11,000 |
| 2024-01-30 | $33.60 | $54.08 | 32,800 |
| 2024-01-29 | $33.03 | $53.16 | 400 |
| 2024-01-26 | $33.01 | $53.13 | 1,900 |
| 2024-01-25 | $32.41 | $52.17 | 0 |
| 2024-01-24 | $32.41 | $52.17 | 400 |
| 2024-01-23 | $32.34 | $52.05 | 3,600 |
| 2024-01-22 | $31.78 | $51.15 | 500 |
| 2024-01-19 | $31.89 | $51.33 | 2,600 |
| 2024-01-18 | $31.72 | $51.06 | 300 |
| 2024-01-17 | $31.75 | $51.10 | 24,700 |
| 2024-01-16 | $31.94 | $51.41 | 44,000 |
| 2024-01-12 | $32.08 | $51.64 | 11,200 |
| 2024-01-11 | $32.26 | $51.93 | 30,900 |
| 2024-01-10 | $32.39 | $52.13 | 1,600 |
| 2024-01-09 | $32.31 | $52.01 | 33,200 |
| 2024-01-08 | $32.49 | $52.30 | 89,600 |
| 2024-01-05 | $32.44 | $52.21 | 110,300 |
| 2024-01-04 | $32.68 | $52.60 | 60,700 |
| 2024-01-03 | $32.67 | $52.59 | 8,500 |
| 2024-01-02 | $32.73 | $52.68 | 7,000 |