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
- 2000-03-13 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 | $32.43 | $39.82 | 150,800 |
| 2024-12-30 | $32.72 | $40.18 | 163,800 |
| 2024-12-27 | $33.22 | $40.79 | 246,100 |
| 2024-12-26 | $33.45 | $41.08 | 112,900 |
| 2024-12-24 | $33.33 | $40.93 | 140,600 |
| 2024-12-23 | $33.07 | $40.61 | 278,700 |
| 2024-12-20 | $32.71 | $40.17 | 222,500 |
| 2024-12-19 | $32.94 | $40.45 | 292,200 |
| 2024-12-18 | $33.86 | $41.58 | 243,600 |
| 2024-12-17 | $34.60 | $42.49 | 173,000 |
| 2024-12-16 | $34.70 | $42.61 | 300,800 |
| 2024-12-13 | $34.78 | $42.71 | 143,000 |
| 2024-12-12 | $34.70 | $42.61 | 161,400 |
| 2024-12-11 | $34.78 | $42.71 | 172,000 |
| 2024-12-10 | $34.90 | $42.86 | 221,800 |
| 2024-12-09 | $35.07 | $43.07 | 317,100 |
| 2024-12-06 | $34.54 | $42.42 | 275,800 |
| 2024-12-05 | $33.96 | $41.70 | 250,500 |
| 2024-12-04 | $33.63 | $41.30 | 443,100 |
| 2024-12-03 | $33.36 | $40.97 | 1,367,400 |
| 2024-12-02 | $32.76 | $40.23 | 389,200 |
| 2024-11-29 | $32.50 | $39.91 | 163,300 |
| 2024-11-27 | $31.84 | $39.10 | 240,400 |
| 2024-11-26 | $31.84 | $39.10 | 444,500 |
| 2024-11-25 | $31.74 | $38.98 | 288,600 |
| 2024-11-22 | $31.31 | $38.45 | 167,400 |
| 2024-11-21 | $30.52 | $37.48 | 231,800 |
| 2024-11-20 | $30.85 | $37.88 | 138,700 |
| 2024-11-19 | $30.87 | $37.91 | 341,900 |
| 2024-11-18 | $31.32 | $38.46 | 276,500 |
| 2024-11-15 | $31.79 | $39.04 | 447,300 |
| 2024-11-14 | $32.22 | $39.57 | 172,100 |
| 2024-11-13 | $31.13 | $38.23 | 234,300 |
| 2024-11-12 | $32.80 | $40.28 | 542,800 |
| 2024-11-11 | $31.91 | $39.19 | 236,200 |
| 2024-11-08 | $30.90 | $37.95 | 208,200 |
| 2024-11-07 | $31.39 | $38.55 | 198,000 |
| 2024-11-06 | $30.67 | $37.66 | 158,800 |
| 2024-11-05 | $32.03 | $39.33 | 125,400 |
| 2024-11-04 | $31.58 | $38.78 | 181,700 |
| 2024-11-01 | $31.82 | $39.08 | 191,400 |
| 2024-10-31 | $31.65 | $38.87 | 441,800 |
| 2024-10-30 | $32.24 | $39.59 | 203,600 |
| 2024-10-29 | $33.55 | $41.20 | 148,800 |
| 2024-10-28 | $33.42 | $41.04 | 250,500 |
| 2024-10-25 | $33.00 | $40.52 | 174,000 |
| 2024-10-24 | $33.20 | $40.77 | 329,900 |
| 2024-10-23 | $32.72 | $40.18 | 214,000 |
| 2024-10-22 | $32.05 | $39.36 | 260,900 |
| 2024-10-21 | $32.54 | $39.96 | 178,000 |
| 2024-10-18 | $33.42 | $41.04 | 209,100 |
| 2024-10-17 | $33.20 | $40.77 | 521,000 |
| 2024-10-16 | $32.97 | $40.49 | 951,900 |
| 2024-10-15 | $33.08 | $40.62 | 719,400 |
| 2024-10-14 | $33.90 | $41.63 | 172,700 |
| 2024-10-11 | $33.33 | $40.93 | 159,100 |
| 2024-10-10 | $33.22 | $40.79 | 87,100 |
| 2024-10-09 | $33.40 | $41.02 | 432,500 |
| 2024-10-08 | $32.80 | $40.28 | 211,900 |
| 2024-10-07 | $33.31 | $40.91 | 230,400 |
| 2024-10-04 | $33.58 | $41.24 | 146,700 |
| 2024-10-03 | $32.81 | $40.29 | 484,900 |
| 2024-10-02 | $33.72 | $41.41 | 147,200 |
| 2024-10-01 | $33.89 | $41.62 | 116,600 |
| 2024-09-30 | $35.12 | $43.13 | 141,600 |
| 2024-09-27 | $36.30 | $44.58 | 344,500 |
| 2024-09-26 | $34.50 | $42.37 | 341,000 |
| 2024-09-25 | $32.78 | $40.25 | 115,700 |
| 2024-09-24 | $33.03 | $40.56 | 222,300 |
| 2024-09-23 | $32.39 | $39.78 | 127,900 |
| 2024-09-20 | $32.48 | $39.89 | 292,900 |
| 2024-09-19 | $34.34 | $42.17 | 157,800 |
| 2024-09-18 | $33.48 | $41.11 | 157,200 |
| 2024-09-17 | $33.14 | $40.70 | 314,400 |
| 2024-09-16 | $32.51 | $39.92 | 534,200 |
| 2024-09-13 | $32.98 | $40.50 | 191,200 |
| 2024-09-12 | $32.48 | $39.89 | 246,900 |
| 2024-09-11 | $32.52 | $39.94 | 276,300 |
| 2024-09-10 | $31.66 | $38.88 | 345,300 |
| 2024-09-09 | $32.46 | $39.86 | 265,700 |
| 2024-09-06 | $32.14 | $39.47 | 241,600 |
| 2024-09-05 | $33.38 | $40.99 | 207,900 |
| 2024-09-04 | $33.28 | $40.87 | 154,000 |
| 2024-09-03 | $34.11 | $41.89 | 449,700 |
| 2024-08-30 | $36.53 | $44.86 | 195,600 |
| 2024-08-29 | $35.93 | $44.12 | 105,900 |
| 2024-08-28 | $36.04 | $44.26 | 89,100 |
| 2024-08-27 | $36.24 | $44.50 | 90,300 |
| 2024-08-26 | $35.78 | $43.94 | 132,900 |
| 2024-08-23 | $35.90 | $44.09 | 93,900 |
| 2024-08-22 | $35.27 | $43.31 | 111,600 |
| 2024-08-21 | $35.88 | $44.06 | 117,000 |
| 2024-08-20 | $35.24 | $43.28 | 156,400 |
| 2024-08-19 | $35.34 | $43.40 | 196,800 |
| 2024-08-16 | $34.94 | $42.91 | 829,900 |
| 2024-08-15 | $34.99 | $42.97 | 1,466,800 |
| 2024-08-14 | $33.66 | $41.34 | 764,100 |
| 2024-08-13 | $33.51 | $41.15 | 542,600 |
| 2024-08-12 | $33.21 | $40.78 | 342,100 |
| 2024-08-09 | $33.15 | $40.71 | 402,000 |
| 2024-08-08 | $33.17 | $40.73 | 281,400 |
| 2024-08-07 | $32.35 | $39.73 | 409,100 |
| 2024-08-06 | $32.75 | $40.22 | 1,084,100 |
| 2024-08-05 | $32.97 | $40.49 | 213,400 |
| 2024-08-02 | $32.17 | $39.51 | 171,600 |
| 2024-08-01 | $33.18 | $40.75 | 420,300 |
| 2024-07-31 | $34.94 | $42.91 | 195,400 |
| 2024-07-30 | $33.98 | $41.73 | 235,900 |
| 2024-07-29 | $34.07 | $41.84 | 191,400 |
| 2024-07-26 | $33.48 | $41.11 | 160,000 |
| 2024-07-25 | $32.93 | $40.44 | 230,500 |
| 2024-07-24 | $34.98 | $42.96 | 116,500 |
| 2024-07-23 | $36.08 | $44.31 | 157,700 |
| 2024-07-22 | $37.68 | $46.27 | 162,900 |
| 2024-07-19 | $35.91 | $44.10 | 172,800 |
| 2024-07-18 | $37.90 | $46.54 | 159,400 |
| 2024-07-17 | $37.96 | $46.62 | 130,700 |
| 2024-07-16 | $38.58 | $47.38 | 232,300 |
| 2024-07-15 | $38.79 | $47.64 | 116,100 |
| 2024-07-12 | $39.13 | $48.05 | 134,600 |
| 2024-07-11 | $38.20 | $46.91 | 586,000 |
| 2024-07-10 | $38.49 | $47.27 | 121,300 |
| 2024-07-09 | $37.92 | $46.57 | 110,400 |
| 2024-07-08 | $38.68 | $47.50 | 68,700 |
| 2024-07-05 | $38.81 | $47.66 | 110,200 |
| 2024-07-03 | $37.70 | $46.30 | 70,700 |
| 2024-07-02 | $36.86 | $45.27 | 112,600 |
| 2024-07-01 | $37.15 | $45.62 | 187,800 |
| 2024-06-28 | $36.84 | $45.24 | 129,600 |
| 2024-06-27 | $36.46 | $44.77 | 101,300 |
| 2024-06-26 | $36.96 | $45.39 | 195,000 |
| 2024-06-25 | $36.75 | $45.13 | 1,417,200 |
| 2024-06-24 | $36.16 | $44.41 | 317,000 |
| 2024-06-21 | $36.33 | $44.61 | 150,500 |
| 2024-06-20 | $37.19 | $45.67 | 168,100 |
| 2024-06-18 | $38.78 | $47.62 | 155,500 |
| 2024-06-17 | $39.18 | $48.11 | 198,400 |
| 2024-06-14 | $39.10 | $48.02 | 202,200 |
| 2024-06-13 | $40.70 | $49.98 | 395,600 |
| 2024-06-12 | $41.51 | $50.98 | 1,676,500 |
| 2024-06-11 | $40.39 | $49.60 | 227,300 |
| 2024-06-10 | $40.59 | $49.85 | 117,200 |
| 2024-06-07 | $40.96 | $50.30 | 481,600 |
| 2024-06-06 | $40.02 | $49.15 | 578,300 |
| 2024-06-05 | $40.84 | $50.15 | 325,400 |
| 2024-06-04 | $40.10 | $49.24 | 98,300 |
| 2024-06-03 | $40.11 | $49.26 | 136,300 |
| 2024-05-31 | $40.25 | $49.43 | 210,000 |
| 2024-05-30 | $40.09 | $49.23 | 187,600 |
| 2024-05-29 | $40.15 | $49.31 | 177,900 |
| 2024-05-28 | $41.73 | $51.25 | 99,500 |
| 2024-05-24 | $41.25 | $50.66 | 183,500 |
| 2024-05-23 | $40.78 | $50.08 | 241,600 |
| 2024-05-22 | $40.49 | $49.72 | 139,000 |
| 2024-05-21 | $39.52 | $48.53 | 63,100 |
| 2024-05-20 | $40.85 | $50.16 | 163,100 |
| 2024-05-17 | $40.09 | $49.23 | 118,500 |
| 2024-05-16 | $40.05 | $49.18 | 123,800 |
| 2024-05-15 | $41.50 | $50.96 | 139,400 |
| 2024-05-14 | $40.46 | $49.69 | 1,100,700 |
| 2024-05-13 | $40.08 | $49.22 | 1,534,800 |
| 2024-05-10 | $40.83 | $50.14 | 1,737,100 |
| 2024-05-09 | $39.80 | $48.88 | 339,800 |
| 2024-05-08 | $38.87 | $47.73 | 127,400 |
| 2024-05-07 | $38.92 | $47.79 | 402,500 |
| 2024-05-06 | $34.86 | $42.81 | 209,100 |
| 2024-05-03 | $34.01 | $41.77 | 150,700 |
| 2024-05-02 | $33.95 | $41.69 | 384,600 |
| 2024-05-01 | $34.06 | $41.83 | 76,900 |
| 2024-04-30 | $34.73 | $42.65 | 156,400 |
| 2024-04-29 | $35.21 | $43.24 | 99,300 |
| 2024-04-26 | $35.43 | $43.51 | 134,600 |
| 2024-04-25 | $34.90 | $42.86 | 192,300 |
| 2024-04-24 | $33.62 | $41.29 | 128,900 |
| 2024-04-23 | $32.23 | $39.58 | 447,900 |
| 2024-04-22 | $32.09 | $39.41 | 554,400 |
| 2024-04-19 | $31.68 | $38.90 | 309,800 |
| 2024-04-18 | $32.57 | $40.00 | 140,200 |
| 2024-04-17 | $33.53 | $41.18 | 133,500 |
| 2024-04-16 | $34.11 | $41.89 | 206,900 |
| 2024-04-15 | $33.91 | $41.64 | 114,700 |
| 2024-04-12 | $34.05 | $41.81 | 111,900 |
| 2024-04-11 | $35.56 | $43.67 | 110,500 |
| 2024-04-10 | $35.96 | $44.16 | 122,900 |
| 2024-04-09 | $36.49 | $44.81 | 138,900 |
| 2024-04-08 | $34.94 | $42.91 | 172,200 |
| 2024-04-05 | $34.18 | $41.97 | 162,600 |
| 2024-04-04 | $33.68 | $41.36 | 360,100 |
| 2024-04-03 | $34.12 | $41.90 | 461,000 |
| 2024-04-02 | $33.33 | $40.93 | 141,900 |
| 2024-04-01 | $34.56 | $42.44 | 173,600 |
| 2024-03-28 | $34.02 | $41.78 | 87,500 |
| 2024-03-27 | $34.21 | $42.01 | 200,800 |
| 2024-03-26 | $33.88 | $41.61 | 227,200 |
| 2024-03-25 | $33.37 | $40.98 | 144,300 |
| 2024-03-22 | $33.94 | $41.68 | 89,100 |
| 2024-03-21 | $34.33 | $42.16 | 164,100 |
| 2024-03-20 | $34.42 | $42.27 | 182,000 |
| 2024-03-19 | $34.33 | $42.16 | 321,200 |
| 2024-03-18 | $34.84 | $42.78 | 157,000 |
| 2024-03-15 | $34.98 | $42.96 | 161,200 |
| 2024-03-14 | $36.81 | $45.20 | 112,400 |
| 2024-03-13 | $38.47 | $47.24 | 83,100 |
| 2024-03-12 | $38.29 | $47.02 | 88,100 |
| 2024-03-11 | $36.87 | $45.28 | 298,400 |
| 2024-03-08 | $37.21 | $45.69 | 192,900 |
| 2024-03-07 | $38.22 | $46.94 | 147,300 |
| 2024-03-06 | $36.92 | $45.34 | 162,400 |
| 2024-03-05 | $36.06 | $44.28 | 178,100 |
| 2024-03-04 | $36.59 | $44.93 | 166,800 |
| 2024-03-01 | $37.06 | $45.51 | 323,100 |
| 2024-02-29 | $36.09 | $44.32 | 79,400 |
| 2024-02-28 | $36.05 | $44.27 | 89,900 |
| 2024-02-27 | $37.46 | $46.00 | 163,300 |
| 2024-02-26 | $36.02 | $44.23 | 278,400 |
| 2024-02-23 | $35.70 | $43.37 | 84,100 |
| 2024-02-22 | $36.41 | $44.24 | 130,000 |
| 2024-02-21 | $35.59 | $43.24 | 162,400 |
| 2024-02-20 | $35.40 | $43.01 | 165,500 |
| 2024-02-16 | $35.82 | $43.52 | 171,200 |
| 2024-02-15 | $36.00 | $43.74 | 137,700 |
| 2024-02-14 | $35.60 | $43.25 | 385,500 |
| 2024-02-13 | $34.62 | $42.06 | 144,700 |
| 2024-02-12 | $36.55 | $44.41 | 143,300 |
| 2024-02-09 | $36.34 | $44.15 | 215,000 |
| 2024-02-08 | $35.61 | $43.26 | 440,900 |
| 2024-02-07 | $34.44 | $41.84 | 2,169,900 |
| 2024-02-06 | $36.15 | $43.92 | 229,500 |
| 2024-02-05 | $37.52 | $45.59 | 588,700 |
| 2024-02-02 | $36.55 | $44.41 | 577,100 |
| 2024-02-01 | $36.57 | $44.43 | 99,300 |
| 2024-01-31 | $36.54 | $44.39 | 116,300 |
| 2024-01-30 | $36.90 | $44.83 | 81,500 |
| 2024-01-29 | $36.60 | $44.47 | 137,400 |
| 2024-01-26 | $37.19 | $45.18 | 169,000 |
| 2024-01-25 | $37.32 | $45.34 | 109,500 |
| 2024-01-24 | $37.94 | $46.10 | 151,400 |
| 2024-01-23 | $37.99 | $46.16 | 366,000 |
| 2024-01-22 | $37.76 | $45.88 | 133,100 |
| 2024-01-19 | $37.85 | $45.99 | 227,400 |
| 2024-01-18 | $37.30 | $45.32 | 1,329,400 |
| 2024-01-17 | $35.54 | $43.18 | 476,600 |
| 2024-01-16 | $36.39 | $44.21 | 150,000 |
| 2024-01-12 | $37.53 | $45.60 | 92,500 |
| 2024-01-11 | $37.99 | $46.16 | 115,800 |
| 2024-01-10 | $38.25 | $46.47 | 98,800 |
| 2024-01-09 | $38.57 | $46.86 | 87,400 |
| 2024-01-08 | $39.46 | $47.94 | 74,500 |
| 2024-01-05 | $38.35 | $46.59 | 68,000 |
| 2024-01-04 | $38.01 | $46.18 | 100,100 |
| 2024-01-03 | $38.89 | $47.25 | 194,500 |
| 2024-01-02 | $40.15 | $48.78 | 111,700 |