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 | $32.90 | $37.79 | 200 |
| 2024-12-30 | $31.81 | $36.54 | 6,400 |
| 2024-12-27 | $33.00 | $37.90 | 800 |
| 2024-12-26 | $33.00 | $37.90 | 2,600 |
| 2024-12-24 | $31.90 | $36.64 | 1,200 |
| 2024-12-23 | $32.50 | $37.33 | 1,000 |
| 2024-12-20 | $32.85 | $37.73 | 11,400 |
| 2024-12-19 | $32.85 | $37.73 | 51,000 |
| 2024-12-18 | $34.10 | $39.17 | 500 |
| 2024-12-17 | $34.60 | $39.74 | 4,600 |
| 2024-12-16 | $35.04 | $40.25 | 1,000 |
| 2024-12-13 | $34.06 | $39.12 | 800 |
| 2024-12-12 | $35.44 | $40.71 | 400 |
| 2024-12-11 | $34.98 | $40.18 | 600 |
| 2024-12-10 | $35.25 | $40.49 | 800 |
| 2024-12-09 | $35.94 | $41.28 | 600 |
| 2024-12-06 | $34.40 | $39.51 | 600 |
| 2024-12-05 | $34.45 | $39.57 | 0 |
| 2024-12-04 | $34.45 | $39.57 | 2,300 |
| 2024-12-03 | $33.30 | $38.25 | 1,100 |
| 2024-12-02 | $33.09 | $38.01 | 1,100 |
| 2024-11-29 | $31.75 | $36.47 | 0 |
| 2024-11-27 | $31.75 | $36.47 | 4,600 |
| 2024-11-26 | $31.91 | $36.65 | 9,700 |
| 2024-11-25 | $31.70 | $36.41 | 700 |
| 2024-11-22 | $31.55 | $36.24 | 2,400 |
| 2024-11-21 | $30.32 | $34.82 | 2,100 |
| 2024-11-20 | $30.30 | $34.80 | 600 |
| 2024-11-19 | $30.69 | $35.25 | 11,900 |
| 2024-11-18 | $31.38 | $36.04 | 600 |
| 2024-11-15 | $31.21 | $35.85 | 200 |
| 2024-11-14 | $31.33 | $35.98 | 1,200 |
| 2024-11-13 | $31.17 | $35.80 | 300 |
| 2024-11-12 | $33.10 | $38.02 | 400 |
| 2024-11-11 | $31.85 | $36.58 | 2,900 |
| 2024-11-08 | $30.85 | $35.43 | 1,400 |
| 2024-11-07 | $30.71 | $35.27 | 600 |
| 2024-11-06 | $29.80 | $34.23 | 400 |
| 2024-11-05 | $31.36 | $36.02 | 0 |
| 2024-11-04 | $31.36 | $36.02 | 800 |
| 2024-11-01 | $31.60 | $36.29 | 200 |
| 2024-10-31 | $31.97 | $36.72 | 40,400 |
| 2024-10-30 | $31.72 | $36.43 | 600 |
| 2024-10-29 | $33.20 | $38.13 | 0 |
| 2024-10-28 | $33.20 | $38.13 | 1,000 |
| 2024-10-25 | $33.15 | $38.07 | 300 |
| 2024-10-24 | $32.70 | $37.56 | 900 |
| 2024-10-23 | $32.25 | $37.04 | 1,600 |
| 2024-10-22 | $32.11 | $36.88 | 1,100 |
| 2024-10-21 | $31.90 | $36.64 | 400 |
| 2024-10-18 | $33.00 | $37.90 | 300 |
| 2024-10-17 | $33.60 | $38.59 | 14,300 |
| 2024-10-16 | $32.51 | $37.34 | 80,400 |
| 2024-10-15 | $33.30 | $38.25 | 4,100 |
| 2024-10-14 | $33.94 | $38.98 | 10,900 |
| 2024-10-11 | $33.45 | $38.42 | 100 |
| 2024-10-10 | $32.40 | $37.21 | 200 |
| 2024-10-09 | $32.06 | $36.82 | 200,500 |
| 2024-10-08 | $34.15 | $39.22 | 0 |
| 2024-10-07 | $34.15 | $39.22 | 3,500 |
| 2024-10-04 | $33.00 | $37.90 | 1,600 |
| 2024-10-03 | $33.00 | $37.90 | 5,300 |
| 2024-10-02 | $33.80 | $38.82 | 0 |
| 2024-10-01 | $33.80 | $38.82 | 40,100 |
| 2024-09-30 | $35.00 | $40.20 | 600 |
| 2024-09-27 | $35.73 | $41.04 | 300 |
| 2024-09-26 | $33.71 | $38.72 | 900 |
| 2024-09-25 | $33.00 | $37.90 | 1,800 |
| 2024-09-24 | $33.00 | $37.90 | 0 |
| 2024-09-23 | $33.00 | $37.90 | 0 |
| 2024-09-20 | $33.00 | $37.90 | 200 |
| 2024-09-19 | $34.50 | $39.63 | 400 |
| 2024-09-18 | $34.39 | $39.50 | 1,700 |
| 2024-09-17 | $33.99 | $39.04 | 200 |
| 2024-09-16 | $31.77 | $36.49 | 0 |
| 2024-09-13 | $31.77 | $36.49 | 1,000 |
| 2024-09-12 | $31.96 | $36.71 | 300 |
| 2024-09-11 | $31.02 | $35.63 | 0 |
| 2024-09-10 | $31.02 | $35.63 | 400 |
| 2024-09-09 | $32.35 | $37.16 | 3,100 |
| 2024-09-06 | $33.16 | $38.09 | 500 |
| 2024-09-05 | $34.00 | $39.05 | 3,000 |
| 2024-09-04 | $34.73 | $39.89 | 0 |
| 2024-09-03 | $34.73 | $39.89 | 3,500 |
| 2024-08-30 | $36.00 | $41.35 | 0 |
| 2024-08-29 | $36.00 | $41.35 | 300 |
| 2024-08-28 | $36.35 | $41.75 | 200 |
| 2024-08-27 | $36.00 | $41.35 | 300 |
| 2024-08-26 | $35.31 | $40.56 | 200 |
| 2024-08-23 | $35.16 | $40.38 | 0 |
| 2024-08-22 | $35.16 | $40.38 | 0 |
| 2024-08-21 | $35.16 | $40.38 | 2,100 |
| 2024-08-20 | $35.00 | $40.20 | 4,700 |
| 2024-08-19 | $34.78 | $39.95 | 900 |
| 2024-08-16 | $34.65 | $39.80 | 200 |
| 2024-08-15 | $34.60 | $39.74 | 3,200 |
| 2024-08-14 | $33.16 | $38.09 | 100 |
| 2024-08-13 | $31.87 | $36.60 | 500 |
| 2024-08-12 | $33.17 | $38.10 | 0 |
| 2024-08-09 | $33.17 | $38.10 | 60,500 |
| 2024-08-08 | $33.25 | $38.19 | 5,000 |
| 2024-08-07 | $32.69 | $37.55 | 1,800 |
| 2024-08-06 | $32.87 | $37.75 | 2,500 |
| 2024-08-05 | $30.96 | $35.56 | 1,400 |
| 2024-08-02 | $32.12 | $36.89 | 4,100 |
| 2024-08-01 | $33.26 | $38.20 | 700 |
| 2024-07-31 | $33.81 | $38.83 | 0 |
| 2024-07-30 | $33.81 | $38.83 | 1,100 |
| 2024-07-29 | $33.38 | $38.34 | 800 |
| 2024-07-26 | $32.95 | $37.85 | 0 |
| 2024-07-25 | $32.95 | $37.85 | 2,500 |
| 2024-07-24 | $35.55 | $40.83 | 0 |
| 2024-07-23 | $35.55 | $40.83 | 3,100 |
| 2024-07-22 | $37.56 | $43.14 | 0 |
| 2024-07-19 | $37.56 | $43.14 | 0 |
| 2024-07-18 | $37.56 | $43.14 | 0 |
| 2024-07-17 | $37.56 | $43.14 | 1,200 |
| 2024-07-16 | $38.50 | $44.22 | 0 |
| 2024-07-15 | $38.50 | $44.22 | 0 |
| 2024-07-12 | $38.50 | $44.22 | 2,500 |
| 2024-07-11 | $37.95 | $43.59 | 275,300 |
| 2024-07-10 | $38.30 | $43.99 | 3,000 |
| 2024-07-09 | $37.75 | $43.36 | 5,300 |
| 2024-07-08 | $38.57 | $44.30 | 300 |
| 2024-07-05 | $38.00 | $43.65 | 300 |
| 2024-07-03 | $37.23 | $42.76 | 1,100 |
| 2024-07-02 | $36.21 | $41.59 | 0 |
| 2024-07-01 | $36.21 | $41.59 | 300 |
| 2024-06-28 | $36.49 | $41.91 | 0 |
| 2024-06-27 | $36.49 | $41.91 | 0 |
| 2024-06-26 | $36.49 | $41.91 | 0 |
| 2024-06-25 | $36.49 | $41.91 | 1,200 |
| 2024-06-24 | $35.90 | $41.23 | 0 |
| 2024-06-21 | $35.90 | $41.23 | 2,100 |
| 2024-06-20 | $37.53 | $43.11 | 500 |
| 2024-06-18 | $38.90 | $44.68 | 0 |
| 2024-06-17 | $38.90 | $44.68 | 200 |
| 2024-06-14 | $40.80 | $46.86 | 0 |
| 2024-06-13 | $40.80 | $46.86 | 2,700 |
| 2024-06-12 | $41.66 | $47.85 | 1,400 |
| 2024-06-11 | $40.61 | $46.64 | 11,100 |
| 2024-06-10 | $40.32 | $46.31 | 2,900 |
| 2024-06-07 | $41.15 | $47.26 | 6,200 |
| 2024-06-06 | $41.50 | $47.67 | 0 |
| 2024-06-05 | $41.50 | $47.67 | 1,400 |
| 2024-06-04 | $41.50 | $47.67 | 500 |
| 2024-06-03 | $40.30 | $46.29 | 2,000 |
| 2024-05-31 | $40.99 | $47.08 | 0 |
| 2024-05-30 | $40.99 | $47.08 | 0 |
| 2024-05-29 | $40.99 | $47.08 | 3,000 |
| 2024-05-28 | $40.40 | $46.40 | 100 |
| 2024-05-24 | $40.15 | $46.11 | 1,200 |
| 2024-05-23 | $41.77 | $47.98 | 2,100 |
| 2024-05-22 | $40.26 | $46.24 | 3,800 |
| 2024-05-21 | $40.34 | $46.33 | 800 |
| 2024-05-20 | $40.03 | $45.98 | 30,700 |
| 2024-05-17 | $40.10 | $46.06 | 11,500 |
| 2024-05-16 | $40.42 | $46.42 | 900 |
| 2024-05-15 | $41.10 | $47.21 | 1,000 |
| 2024-05-14 | $40.00 | $45.94 | 1,600 |
| 2024-05-13 | $39.82 | $45.74 | 100 |
| 2024-05-10 | $40.90 | $46.98 | 3,100 |
| 2024-05-09 | $39.79 | $45.70 | 20,500 |
| 2024-05-08 | $38.60 | $44.33 | 5,600 |
| 2024-05-07 | $39.04 | $44.84 | 22,900 |
| 2024-05-06 | $34.40 | $39.51 | 200 |
| 2024-05-03 | $34.10 | $39.17 | 400 |
| 2024-05-02 | $33.91 | $38.95 | 2,300 |
| 2024-05-01 | $34.00 | $39.05 | 300 |
| 2024-04-30 | $35.10 | $40.31 | 0 |
| 2024-04-29 | $35.10 | $40.31 | 900 |
| 2024-04-26 | $35.00 | $40.20 | 200 |
| 2024-04-25 | $34.30 | $39.40 | 1,400 |
| 2024-04-24 | $33.50 | $38.48 | 1,300 |
| 2024-04-23 | $32.69 | $37.55 | 1,200 |
| 2024-04-22 | $32.23 | $37.02 | 400 |
| 2024-04-19 | $32.05 | $36.81 | 34,000 |
| 2024-04-18 | $33.53 | $38.51 | 0 |
| 2024-04-17 | $33.53 | $38.51 | 1,000 |
| 2024-04-16 | $33.91 | $38.95 | 400 |
| 2024-04-15 | $34.25 | $39.34 | 400 |
| 2024-04-12 | $34.02 | $39.07 | 600 |
| 2024-04-11 | $35.20 | $40.43 | 2,700 |
| 2024-04-10 | $36.10 | $41.46 | 200 |
| 2024-04-09 | $36.68 | $42.13 | 3,900 |
| 2024-04-08 | $35.35 | $40.60 | 4,800 |
| 2024-04-05 | $33.54 | $38.52 | 0 |
| 2024-04-04 | $33.54 | $38.52 | 15,500 |
| 2024-04-03 | $34.40 | $39.51 | 2,300 |
| 2024-04-02 | $34.30 | $39.40 | 0 |
| 2024-04-01 | $34.30 | $39.40 | 2,700 |
| 2024-03-28 | $33.26 | $38.20 | 6,900 |
| 2024-03-27 | $33.96 | $39.01 | 1,400 |
| 2024-03-26 | $34.10 | $39.17 | 900 |
| 2024-03-25 | $32.87 | $37.75 | 0 |
| 2024-03-22 | $32.87 | $37.75 | 1,100 |
| 2024-03-21 | $33.90 | $38.94 | 0 |
| 2024-03-20 | $33.90 | $38.94 | 200 |
| 2024-03-19 | $33.99 | $39.04 | 2,500 |
| 2024-03-18 | $34.79 | $39.96 | 1,000 |
| 2024-03-15 | $34.34 | $39.44 | 1,900 |
| 2024-03-14 | $36.62 | $42.06 | 700 |
| 2024-03-13 | $37.77 | $43.38 | 200 |
| 2024-03-12 | $38.09 | $43.75 | 300 |
| 2024-03-11 | $36.62 | $42.06 | 8,500 |
| 2024-03-08 | $37.39 | $42.94 | 1,900 |
| 2024-03-07 | $38.36 | $44.06 | 600 |
| 2024-03-06 | $37.17 | $42.69 | 2,600 |
| 2024-03-05 | $36.50 | $41.92 | 0 |
| 2024-03-04 | $36.50 | $41.92 | 400 |
| 2024-03-01 | $36.83 | $42.30 | 2,700 |
| 2024-02-29 | $35.61 | $40.90 | 18,700 |
| 2024-02-28 | $36.97 | $42.46 | 0 |
| 2024-02-27 | $36.97 | $42.46 | 2,000 |
| 2024-02-26 | $35.90 | $41.23 | 3,300 |
| 2024-02-23 | $35.90 | $40.80 | 0 |
| 2024-02-22 | $35.90 | $40.80 | 200 |
| 2024-02-21 | $35.38 | $40.21 | 200 |
| 2024-02-20 | $35.04 | $39.82 | 200 |
| 2024-02-16 | $36.01 | $40.92 | 0 |
| 2024-02-15 | $36.01 | $40.92 | 1,800 |
| 2024-02-14 | $35.04 | $39.82 | 300 |
| 2024-02-13 | $34.52 | $39.23 | 7,200 |
| 2024-02-12 | $37.00 | $42.05 | 1,700 |
| 2024-02-09 | $36.21 | $41.15 | 2,100 |
| 2024-02-08 | $35.35 | $40.17 | 6,600 |
| 2024-02-07 | $34.18 | $38.84 | 7,900 |
| 2024-02-06 | $35.87 | $40.76 | 7,700 |
| 2024-02-05 | $37.18 | $42.25 | 1,900 |
| 2024-02-02 | $36.41 | $41.38 | 900 |
| 2024-02-01 | $36.58 | $41.57 | 0 |
| 2024-01-31 | $36.58 | $41.57 | 2,200 |
| 2024-01-30 | $36.22 | $41.16 | 0 |
| 2024-01-29 | $36.22 | $41.16 | 400 |
| 2024-01-26 | $37.81 | $42.97 | 1,600 |
| 2024-01-25 | $37.69 | $42.83 | 400 |
| 2024-01-24 | $38.45 | $43.70 | 3,300 |
| 2024-01-23 | $38.14 | $43.34 | 51,200 |
| 2024-01-22 | $38.03 | $43.22 | 1,500 |
| 2024-01-19 | $37.39 | $42.49 | 400 |
| 2024-01-18 | $35.95 | $40.85 | 1,400 |
| 2024-01-17 | $35.29 | $40.10 | 18,300 |
| 2024-01-16 | $35.95 | $40.85 | 1,100 |
| 2024-01-12 | $37.76 | $42.91 | 2,200 |
| 2024-01-11 | $37.07 | $42.13 | 1,400 |
| 2024-01-10 | $37.69 | $42.83 | 500 |
| 2024-01-09 | $39.23 | $44.58 | 0 |
| 2024-01-08 | $39.23 | $44.58 | 2,400 |
| 2024-01-05 | $38.44 | $43.68 | 100 |
| 2024-01-04 | $38.05 | $43.24 | 300 |
| 2024-01-03 | $39.18 | $44.53 | 200 |
| 2024-01-02 | $41.64 | $47.32 | 0 |