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
- 2013-01-10 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 | $29.97 | $36.71 | 40,600 |
| 2024-12-30 | $29.90 | $36.63 | 71,200 |
| 2024-12-27 | $30.30 | $37.12 | 171,100 |
| 2024-12-26 | $29.99 | $36.74 | 77,900 |
| 2024-12-24 | $29.66 | $36.33 | 65,900 |
| 2024-12-23 | $29.89 | $36.62 | 122,000 |
| 2024-12-20 | $29.85 | $36.57 | 149,100 |
| 2024-12-19 | $29.81 | $36.52 | 105,900 |
| 2024-12-18 | $30.02 | $36.77 | 94,600 |
| 2024-12-17 | $30.38 | $37.22 | 130,000 |
| 2024-12-16 | $30.95 | $37.91 | 193,500 |
| 2024-12-13 | $30.70 | $37.61 | 92,800 |
| 2024-12-12 | $30.74 | $37.66 | 63,600 |
| 2024-12-11 | $30.87 | $37.81 | 33,100 |
| 2024-12-10 | $30.96 | $37.92 | 108,700 |
| 2024-12-09 | $31.12 | $38.12 | 93,600 |
| 2024-12-06 | $31.21 | $38.23 | 111,400 |
| 2024-12-05 | $30.93 | $37.89 | 67,100 |
| 2024-12-04 | $30.90 | $37.85 | 43,400 |
| 2024-12-03 | $31.31 | $38.36 | 108,300 |
| 2024-12-02 | $31.74 | $38.88 | 106,400 |
| 2024-11-29 | $31.57 | $38.67 | 17,500 |
| 2024-11-27 | $31.63 | $38.75 | 32,800 |
| 2024-11-26 | $31.17 | $38.19 | 122,700 |
| 2024-11-25 | $31.73 | $38.87 | 91,700 |
| 2024-11-22 | $31.67 | $38.80 | 63,300 |
| 2024-11-21 | $31.50 | $38.59 | 71,300 |
| 2024-11-20 | $31.85 | $39.02 | 32,900 |
| 2024-11-19 | $32.34 | $39.62 | 149,600 |
| 2024-11-18 | $32.70 | $40.06 | 157,600 |
| 2024-11-15 | $32.65 | $40.00 | 102,100 |
| 2024-11-14 | $32.44 | $39.74 | 73,000 |
| 2024-11-13 | $32.97 | $40.39 | 132,900 |
| 2024-11-12 | $32.89 | $40.29 | 150,800 |
| 2024-11-11 | $33.08 | $40.52 | 123,800 |
| 2024-11-08 | $33.42 | $40.93 | 44,900 |
| 2024-11-07 | $33.70 | $41.28 | 68,200 |
| 2024-11-06 | $32.78 | $40.16 | 24,300 |
| 2024-11-05 | $34.25 | $41.96 | 70,700 |
| 2024-11-04 | $34.36 | $42.09 | 50,200 |
| 2024-11-01 | $34.47 | $42.23 | 28,400 |
| 2024-10-31 | $34.43 | $42.18 | 61,800 |
| 2024-10-30 | $35.17 | $43.08 | 27,300 |
| 2024-10-29 | $36.09 | $44.21 | 14,100 |
| 2024-10-28 | $36.42 | $44.62 | 14,500 |
| 2024-10-25 | $36.29 | $44.45 | 16,800 |
| 2024-10-24 | $36.45 | $44.65 | 15,100 |
| 2024-10-23 | $36.20 | $44.35 | 15,600 |
| 2024-10-22 | $35.49 | $43.48 | 27,700 |
| 2024-10-21 | $35.75 | $43.79 | 23,200 |
| 2024-10-18 | $36.84 | $45.13 | 61,500 |
| 2024-10-17 | $36.31 | $44.48 | 41,500 |
| 2024-10-16 | $36.10 | $44.22 | 16,000 |
| 2024-10-15 | $35.89 | $43.97 | 25,600 |
| 2024-10-14 | $35.85 | $43.92 | 39,200 |
| 2024-10-11 | $36.33 | $44.50 | 27,200 |
| 2024-10-10 | $35.94 | $44.02 | 13,900 |
| 2024-10-09 | $36.15 | $44.28 | 21,000 |
| 2024-10-08 | $36.10 | $44.22 | 66,600 |
| 2024-10-07 | $36.79 | $45.07 | 21,600 |
| 2024-10-04 | $36.82 | $45.11 | 13,100 |
| 2024-10-03 | $36.87 | $45.17 | 24,300 |
| 2024-10-02 | $37.18 | $45.55 | 13,800 |
| 2024-10-01 | $37.13 | $45.48 | 16,900 |
| 2024-09-30 | $38.13 | $46.71 | 14,100 |
| 2024-09-27 | $38.61 | $47.30 | 11,600 |
| 2024-09-26 | $37.94 | $46.48 | 25,500 |
| 2024-09-25 | $36.83 | $45.12 | 54,900 |
| 2024-09-24 | $36.98 | $45.30 | 52,500 |
| 2024-09-23 | $37.13 | $45.48 | 10,500 |
| 2024-09-20 | $37.12 | $45.48 | 12,100 |
| 2024-09-19 | $37.74 | $46.23 | 10,500 |
| 2024-09-18 | $37.26 | $45.64 | 5,200 |
| 2024-09-17 | $37.64 | $46.11 | 23,700 |
| 2024-09-16 | $37.98 | $46.53 | 14,600 |
| 2024-09-13 | $37.89 | $46.42 | 5,300 |
| 2024-09-12 | $38.19 | $46.78 | 6,700 |
| 2024-09-11 | $37.81 | $46.32 | 8,200 |
| 2024-09-10 | $37.63 | $46.10 | 22,900 |
| 2024-09-09 | $37.84 | $46.35 | 16,000 |
| 2024-09-06 | $37.29 | $45.68 | 13,100 |
| 2024-09-05 | $38.10 | $46.67 | 35,100 |
| 2024-09-04 | $37.59 | $46.05 | 15,800 |
| 2024-09-03 | $37.23 | $45.61 | 98,900 |
| 2024-08-30 | $37.54 | $45.99 | 42,700 |
| 2024-08-29 | $37.60 | $46.06 | 15,200 |
| 2024-08-28 | $37.80 | $46.31 | 20,000 |
| 2024-08-27 | $38.07 | $46.64 | 14,800 |
| 2024-08-26 | $37.72 | $46.21 | 8,100 |
| 2024-08-23 | $37.62 | $46.09 | 9,100 |
| 2024-08-22 | $37.14 | $45.50 | 9,000 |
| 2024-08-21 | $37.56 | $46.01 | 7,500 |
| 2024-08-20 | $37.23 | $45.61 | 41,200 |
| 2024-08-19 | $37.31 | $45.70 | 24,400 |
| 2024-08-16 | $37.20 | $45.57 | 12,100 |
| 2024-08-15 | $37.00 | $45.32 | 18,200 |
| 2024-08-14 | $37.33 | $45.73 | 12,500 |
| 2024-08-13 | $36.95 | $45.27 | 53,800 |
| 2024-08-12 | $36.65 | $44.90 | 25,000 |
| 2024-08-09 | $36.45 | $44.65 | 21,600 |
| 2024-08-08 | $36.77 | $45.04 | 60,700 |
| 2024-08-07 | $36.76 | $44.57 | 56,400 |
| 2024-08-06 | $36.93 | $44.78 | 37,300 |
| 2024-08-05 | $37.39 | $45.34 | 41,500 |
| 2024-08-02 | $37.86 | $45.91 | 42,500 |
| 2024-08-01 | $37.02 | $44.89 | 14,100 |
| 2024-07-31 | $37.38 | $45.33 | 14,600 |
| 2024-07-30 | $37.35 | $45.29 | 18,200 |
| 2024-07-29 | $37.20 | $45.11 | 50,800 |
| 2024-07-26 | $40.06 | $48.57 | 11,700 |
| 2024-07-25 | $39.02 | $47.31 | 10,400 |
| 2024-07-24 | $39.82 | $48.29 | 2,800 |
| 2024-07-23 | $39.76 | $48.21 | 6,800 |
| 2024-07-22 | $40.39 | $48.97 | 38,900 |
| 2024-07-19 | $39.66 | $48.09 | 4,800 |
| 2024-07-18 | $40.27 | $48.83 | 67,800 |
| 2024-07-17 | $40.39 | $48.97 | 4,300 |
| 2024-07-16 | $39.88 | $48.36 | 40,300 |
| 2024-07-15 | $39.87 | $48.34 | 4,000 |
| 2024-07-12 | $40.30 | $48.87 | 7,300 |
| 2024-07-11 | $40.27 | $48.83 | 12,100 |
| 2024-07-10 | $40.29 | $48.85 | 8,200 |
| 2024-07-09 | $39.65 | $48.08 | 15,900 |
| 2024-07-08 | $39.63 | $48.05 | 8,700 |
| 2024-07-05 | $40.28 | $48.84 | 7,400 |
| 2024-07-03 | $40.26 | $48.82 | 6,600 |
| 2024-07-02 | $40.19 | $48.74 | 21,300 |
| 2024-07-01 | $39.54 | $47.94 | 79,400 |
| 2024-06-28 | $40.06 | $48.57 | 7,000 |
| 2024-06-27 | $39.87 | $48.34 | 12,900 |
| 2024-06-26 | $40.87 | $49.56 | 4,400 |
| 2024-06-25 | $41.27 | $50.04 | 7,800 |
| 2024-06-24 | $40.80 | $49.47 | 10,100 |
| 2024-06-21 | $40.68 | $49.33 | 6,200 |
| 2024-06-20 | $40.95 | $49.65 | 11,100 |
| 2024-06-18 | $40.73 | $49.39 | 8,200 |
| 2024-06-17 | $41.11 | $49.85 | 8,700 |
| 2024-06-14 | $41.10 | $49.84 | 10,300 |
| 2024-06-13 | $41.13 | $49.87 | 6,700 |
| 2024-06-12 | $41.76 | $50.64 | 4,300 |
| 2024-06-11 | $41.02 | $49.74 | 4,300 |
| 2024-06-10 | $41.26 | $50.03 | 5,200 |
| 2024-06-07 | $41.51 | $50.33 | 3,300 |
| 2024-06-06 | $42.03 | $50.96 | 2,100 |
| 2024-06-05 | $41.50 | $50.32 | 4,200 |
| 2024-06-04 | $40.62 | $49.25 | 4,400 |
| 2024-06-03 | $40.51 | $49.12 | 2,000 |
| 2024-05-31 | $40.98 | $49.69 | 4,400 |
| 2024-05-30 | $40.90 | $49.59 | 36,900 |
| 2024-05-29 | $40.84 | $49.52 | 7,700 |
| 2024-05-28 | $41.68 | $50.54 | 13,500 |
| 2024-05-24 | $42.23 | $51.21 | 38,900 |
| 2024-05-23 | $41.77 | $50.65 | 7,900 |
| 2024-05-22 | $42.13 | $51.09 | 3,400 |
| 2024-05-21 | $42.99 | $52.13 | 2,300 |
| 2024-05-20 | $43.34 | $52.55 | 2,600 |
| 2024-05-17 | $42.85 | $51.96 | 6,600 |
| 2024-05-16 | $42.51 | $51.55 | 8,700 |
| 2024-05-15 | $42.49 | $51.52 | 4,700 |
| 2024-05-14 | $42.24 | $51.22 | 5,800 |
| 2024-05-13 | $41.99 | $50.92 | 12,200 |
| 2024-05-10 | $41.82 | $50.71 | 3,100 |
| 2024-05-09 | $41.81 | $50.70 | 10,600 |
| 2024-05-08 | $41.28 | $50.05 | 5,900 |
| 2024-05-07 | $40.57 | $49.19 | 11,000 |
| 2024-05-06 | $40.32 | $48.89 | 6,500 |
| 2024-05-03 | $40.33 | $48.90 | 4,900 |
| 2024-05-02 | $40.28 | $48.84 | 7,700 |
| 2024-05-01 | $39.95 | $48.44 | 3,300 |
| 2024-04-30 | $40.89 | $49.58 | 8,200 |
| 2024-04-29 | $40.97 | $49.68 | 8,300 |
| 2024-04-26 | $41.03 | $49.08 | 19,600 |
| 2024-04-25 | $41.40 | $49.52 | 23,000 |
| 2024-04-24 | $41.21 | $49.29 | 5,900 |
| 2024-04-23 | $40.46 | $48.40 | 37,500 |
| 2024-04-22 | $40.54 | $48.49 | 11,800 |
| 2024-04-19 | $39.59 | $47.35 | 8,100 |
| 2024-04-18 | $39.10 | $46.77 | 11,500 |
| 2024-04-17 | $38.66 | $46.24 | 10,900 |
| 2024-04-16 | $38.57 | $46.13 | 22,500 |
| 2024-04-15 | $38.46 | $46.00 | 12,400 |
| 2024-04-12 | $38.84 | $46.46 | 6,800 |
| 2024-04-11 | $39.25 | $46.95 | 7,500 |
| 2024-04-10 | $39.29 | $46.99 | 9,500 |
| 2024-04-09 | $39.84 | $47.65 | 7,600 |
| 2024-04-08 | $39.47 | $47.21 | 9,000 |
| 2024-04-05 | $39.19 | $46.87 | 15,700 |
| 2024-04-04 | $40.05 | $47.90 | 6,000 |
| 2024-04-03 | $39.75 | $47.54 | 7,300 |
| 2024-04-02 | $39.77 | $47.57 | 17,800 |
| 2024-04-01 | $42.00 | $50.24 | 2,300 |
| 2024-03-28 | $40.50 | $48.44 | 5,800 |
| 2024-03-27 | $40.27 | $48.17 | 6,300 |
| 2024-03-26 | $40.01 | $47.86 | 12,800 |
| 2024-03-25 | $39.42 | $47.15 | 18,900 |
| 2024-03-22 | $39.10 | $46.77 | 33,700 |
| 2024-03-21 | $38.64 | $46.22 | 10,700 |
| 2024-03-20 | $38.56 | $46.12 | 16,200 |
| 2024-03-19 | $38.75 | $46.35 | 9,000 |
| 2024-03-18 | $38.56 | $46.12 | 7,000 |
| 2024-03-15 | $39.02 | $46.67 | 8,700 |
| 2024-03-14 | $38.81 | $46.42 | 5,800 |
| 2024-03-13 | $39.91 | $47.74 | 14,600 |
| 2024-03-12 | $39.65 | $47.42 | 7,000 |
| 2024-03-11 | $39.32 | $47.03 | 14,600 |
| 2024-03-08 | $39.69 | $47.47 | 6,700 |
| 2024-03-07 | $39.46 | $47.20 | 7,900 |
| 2024-03-06 | $39.12 | $46.79 | 14,700 |
| 2024-03-05 | $39.10 | $46.77 | 11,100 |
| 2024-03-04 | $39.31 | $47.02 | 13,300 |
| 2024-03-01 | $38.70 | $46.29 | 12,600 |
| 2024-02-29 | $38.66 | $46.24 | 8,400 |
| 2024-02-28 | $39.07 | $46.73 | 7,200 |
| 2024-02-27 | $39.81 | $47.62 | 8,200 |
| 2024-02-26 | $39.94 | $47.77 | 5,200 |
| 2024-02-23 | $40.21 | $48.09 | 8,400 |
| 2024-02-22 | $40.77 | $48.76 | 3,000 |
| 2024-02-21 | $40.03 | $47.88 | 6,600 |
| 2024-02-20 | $39.81 | $47.62 | 19,500 |
| 2024-02-16 | $39.96 | $47.79 | 53,600 |
| 2024-02-15 | $39.89 | $47.71 | 71,900 |
| 2024-02-14 | $39.10 | $46.77 | 6,100 |
| 2024-02-13 | $41.48 | $49.61 | 2,400 |
| 2024-02-12 | $42.80 | $51.19 | 3,600 |
| 2024-02-09 | $42.62 | $50.97 | 3,900 |
| 2024-02-08 | $42.64 | $51.00 | 2,400 |
| 2024-02-07 | $42.53 | $50.87 | 3,300 |
| 2024-02-06 | $42.62 | $50.98 | 2,400 |
| 2024-02-05 | $42.00 | $50.24 | 4,800 |
| 2024-02-02 | $41.83 | $50.03 | 3,700 |
| 2024-02-01 | $42.01 | $50.25 | 11,900 |
| 2024-01-31 | $42.54 | $50.88 | 3,100 |
| 2024-01-30 | $42.19 | $50.46 | 3,500 |
| 2024-01-29 | $42.26 | $50.55 | 14,500 |
| 2024-01-26 | $40.95 | $48.98 | 2,600 |
| 2024-01-25 | $41.05 | $49.09 | 7,800 |
| 2024-01-24 | $41.41 | $49.53 | 6,600 |
| 2024-01-23 | $41.37 | $49.48 | 1,800 |
| 2024-01-22 | $42.09 | $50.34 | 2,800 |
| 2024-01-19 | $41.72 | $49.90 | 2,300 |
| 2024-01-18 | $41.58 | $49.73 | 2,600 |
| 2024-01-17 | $41.48 | $49.61 | 3,200 |
| 2024-01-16 | $42.44 | $50.76 | 2,400 |
| 2024-01-12 | $42.81 | $51.20 | 2,200 |
| 2024-01-11 | $42.27 | $50.56 | 3,300 |
| 2024-01-10 | $42.10 | $50.36 | 2,400 |
| 2024-01-09 | $41.77 | $49.96 | 5,100 |
| 2024-01-08 | $41.73 | $49.91 | 2,900 |
| 2024-01-05 | $41.00 | $49.04 | 4,500 |
| 2024-01-04 | $41.24 | $49.33 | 5,800 |
| 2024-01-03 | $41.38 | $49.49 | 8,400 |
| 2024-01-02 | $41.97 | $50.21 | 3,000 |