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
- 2018-02-28 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 | $35.69 | $38.75 | 133,200 |
| 2024-12-30 | $35.83 | $38.90 | 238,300 |
| 2024-12-27 | $36.06 | $39.15 | 171,600 |
| 2024-12-26 | $36.11 | $39.20 | 101,600 |
| 2024-12-24 | $35.60 | $38.65 | 71,900 |
| 2024-12-23 | $35.86 | $38.93 | 176,600 |
| 2024-12-20 | $35.73 | $38.79 | 201,500 |
| 2024-12-19 | $36.25 | $39.36 | 342,600 |
| 2024-12-18 | $36.30 | $39.41 | 182,500 |
| 2024-12-17 | $37.12 | $40.30 | 280,700 |
| 2024-12-16 | $36.98 | $40.15 | 253,000 |
| 2024-12-13 | $36.42 | $39.55 | 318,000 |
| 2024-12-12 | $36.42 | $39.54 | 714,600 |
| 2024-12-11 | $36.69 | $39.83 | 498,300 |
| 2024-12-10 | $36.15 | $39.25 | 270,300 |
| 2024-12-09 | $36.15 | $39.25 | 406,700 |
| 2024-12-06 | $36.70 | $39.84 | 298,300 |
| 2024-12-05 | $36.61 | $39.74 | 247,400 |
| 2024-12-04 | $36.42 | $39.54 | 259,200 |
| 2024-12-03 | $36.19 | $39.29 | 682,100 |
| 2024-12-02 | $36.08 | $39.17 | 625,300 |
| 2024-11-29 | $36.40 | $39.52 | 86,800 |
| 2024-11-27 | $36.17 | $39.27 | 238,800 |
| 2024-11-26 | $35.58 | $38.63 | 359,900 |
| 2024-11-25 | $35.70 | $38.76 | 489,000 |
| 2024-11-22 | $35.24 | $38.26 | 206,300 |
| 2024-11-21 | $35.12 | $38.13 | 240,400 |
| 2024-11-20 | $34.86 | $37.85 | 246,700 |
| 2024-11-19 | $34.55 | $37.51 | 317,200 |
| 2024-11-18 | $34.30 | $37.24 | 231,000 |
| 2024-11-15 | $34.07 | $36.99 | 943,900 |
| 2024-11-14 | $34.14 | $37.07 | 1,119,200 |
| 2024-11-13 | $34.40 | $37.35 | 273,300 |
| 2024-11-12 | $34.20 | $37.13 | 516,700 |
| 2024-11-11 | $35.27 | $38.29 | 244,500 |
| 2024-11-08 | $35.27 | $38.29 | 382,500 |
| 2024-11-07 | $35.52 | $38.56 | 462,300 |
| 2024-11-06 | $35.55 | $38.60 | 155,500 |
| 2024-11-05 | $35.90 | $38.98 | 185,600 |
| 2024-11-04 | $35.55 | $38.60 | 284,700 |
| 2024-11-01 | $35.24 | $38.27 | 218,100 |
| 2024-10-31 | $34.35 | $37.29 | 413,500 |
| 2024-10-30 | $34.78 | $37.76 | 192,500 |
| 2024-10-29 | $34.95 | $37.94 | 104,300 |
| 2024-10-28 | $35.21 | $38.23 | 89,800 |
| 2024-10-25 | $34.87 | $37.86 | 174,000 |
| 2024-10-24 | $34.96 | $37.96 | 114,700 |
| 2024-10-23 | $34.19 | $37.12 | 796,200 |
| 2024-10-22 | $34.70 | $37.67 | 424,600 |
| 2024-10-21 | $35.04 | $38.04 | 366,300 |
| 2024-10-18 | $34.79 | $37.77 | 216,300 |
| 2024-10-17 | $34.61 | $37.58 | 247,600 |
| 2024-10-16 | $34.00 | $36.91 | 452,300 |
| 2024-10-15 | $34.05 | $36.97 | 417,100 |
| 2024-10-14 | $33.84 | $36.74 | 1,003,800 |
| 2024-10-11 | $33.59 | $36.47 | 735,400 |
| 2024-10-10 | $33.52 | $36.39 | 470,900 |
| 2024-10-09 | $33.79 | $36.69 | 309,800 |
| 2024-10-08 | $33.81 | $36.71 | 225,700 |
| 2024-10-07 | $33.63 | $36.51 | 493,700 |
| 2024-10-04 | $34.20 | $37.13 | 344,700 |
| 2024-10-03 | $34.54 | $37.49 | 216,800 |
| 2024-10-02 | $34.82 | $37.80 | 368,700 |
| 2024-10-01 | $34.86 | $37.84 | 346,900 |
| 2024-09-30 | $34.75 | $37.73 | 315,500 |
| 2024-09-27 | $34.90 | $37.89 | 820,400 |
| 2024-09-26 | $34.74 | $37.72 | 407,300 |
| 2024-09-25 | $34.68 | $37.65 | 191,500 |
| 2024-09-24 | $34.60 | $37.56 | 343,500 |
| 2024-09-23 | $34.99 | $37.98 | 621,300 |
| 2024-09-20 | $34.61 | $37.58 | 1,375,200 |
| 2024-09-19 | $34.41 | $37.36 | 112,100 |
| 2024-09-18 | $34.49 | $37.45 | 74,900 |
| 2024-09-17 | $34.61 | $37.58 | 299,800 |
| 2024-09-16 | $35.13 | $38.14 | 831,000 |
| 2024-09-13 | $34.82 | $37.80 | 99,900 |
| 2024-09-12 | $34.81 | $37.79 | 82,800 |
| 2024-09-11 | $34.44 | $37.39 | 145,300 |
| 2024-09-10 | $34.33 | $37.27 | 89,600 |
| 2024-09-09 | $34.31 | $37.25 | 75,000 |
| 2024-09-06 | $33.80 | $36.70 | 95,400 |
| 2024-09-05 | $33.66 | $36.54 | 69,000 |
| 2024-09-04 | $33.83 | $36.73 | 94,400 |
| 2024-09-03 | $33.60 | $36.48 | 75,600 |
| 2024-08-30 | $33.97 | $36.88 | 79,100 |
| 2024-08-29 | $34.11 | $37.03 | 206,400 |
| 2024-08-28 | $34.10 | $37.02 | 202,500 |
| 2024-08-27 | $34.01 | $36.92 | 227,400 |
| 2024-08-26 | $33.35 | $36.21 | 112,300 |
| 2024-08-23 | $33.45 | $36.31 | 265,000 |
| 2024-08-22 | $32.99 | $35.82 | 68,200 |
| 2024-08-21 | $33.00 | $35.83 | 187,900 |
| 2024-08-20 | $32.77 | $35.58 | 476,800 |
| 2024-08-19 | $33.00 | $35.83 | 245,100 |
| 2024-08-16 | $32.69 | $35.49 | 688,300 |
| 2024-08-15 | $32.65 | $35.31 | 75,800 |
| 2024-08-14 | $32.46 | $35.10 | 304,600 |
| 2024-08-13 | $32.60 | $35.25 | 260,600 |
| 2024-08-12 | $32.16 | $34.78 | 292,300 |
| 2024-08-09 | $31.86 | $34.45 | 558,900 |
| 2024-08-08 | $31.60 | $34.17 | 248,200 |
| 2024-08-07 | $30.99 | $33.51 | 498,700 |
| 2024-08-06 | $30.75 | $33.25 | 1,006,100 |
| 2024-08-05 | $30.89 | $33.40 | 925,700 |
| 2024-08-02 | $31.62 | $34.19 | 728,300 |
| 2024-08-01 | $31.80 | $34.39 | 122,500 |
| 2024-07-31 | $30.91 | $33.42 | 103,800 |
| 2024-07-30 | $30.68 | $33.18 | 83,900 |
| 2024-07-29 | $30.93 | $33.45 | 488,100 |
| 2024-07-26 | $31.07 | $33.60 | 336,900 |
| 2024-07-25 | $30.51 | $32.99 | 623,900 |
| 2024-07-24 | $30.73 | $33.23 | 542,800 |
| 2024-07-23 | $30.84 | $33.35 | 465,700 |
| 2024-07-22 | $31.00 | $33.52 | 134,700 |
| 2024-07-19 | $30.84 | $33.34 | 88,200 |
| 2024-07-18 | $31.08 | $33.61 | 80,200 |
| 2024-07-17 | $30.97 | $33.49 | 88,300 |
| 2024-07-16 | $31.08 | $33.61 | 93,000 |
| 2024-07-15 | $31.17 | $33.71 | 75,700 |
| 2024-07-12 | $31.04 | $33.56 | 88,100 |
| 2024-07-11 | $30.66 | $33.15 | 106,300 |
| 2024-07-10 | $30.00 | $32.44 | 60,200 |
| 2024-07-09 | $29.88 | $32.31 | 91,200 |
| 2024-07-08 | $30.16 | $32.61 | 73,800 |
| 2024-07-05 | $30.35 | $32.82 | 119,400 |
| 2024-07-03 | $30.00 | $32.44 | 94,300 |
| 2024-07-02 | $29.67 | $32.08 | 179,300 |
| 2024-07-01 | $29.91 | $32.34 | 107,600 |
| 2024-06-28 | $30.06 | $32.50 | 168,600 |
| 2024-06-27 | $30.42 | $32.89 | 76,400 |
| 2024-06-26 | $30.58 | $33.07 | 171,500 |
| 2024-06-25 | $30.79 | $33.29 | 132,500 |
| 2024-06-24 | $30.83 | $33.34 | 137,600 |
| 2024-06-21 | $30.76 | $33.26 | 147,100 |
| 2024-06-20 | $30.65 | $33.14 | 300,000 |
| 2024-06-18 | $30.50 | $32.98 | 202,700 |
| 2024-06-17 | $30.35 | $32.82 | 110,300 |
| 2024-06-14 | $30.49 | $32.97 | 157,000 |
| 2024-06-13 | $30.29 | $32.75 | 138,500 |
| 2024-06-12 | $30.42 | $32.89 | 219,900 |
| 2024-06-11 | $30.27 | $32.73 | 164,400 |
| 2024-06-10 | $30.49 | $32.97 | 153,200 |
| 2024-06-07 | $30.36 | $32.83 | 68,000 |
| 2024-06-06 | $30.55 | $33.03 | 248,300 |
| 2024-06-05 | $30.47 | $32.95 | 284,900 |
| 2024-06-04 | $30.13 | $32.58 | 123,500 |
| 2024-06-03 | $29.71 | $32.13 | 96,300 |
| 2024-05-31 | $29.61 | $32.02 | 80,800 |
| 2024-05-30 | $29.33 | $31.72 | 97,900 |
| 2024-05-29 | $29.10 | $31.47 | 76,500 |
| 2024-05-28 | $29.74 | $32.16 | 103,900 |
| 2024-05-24 | $30.15 | $32.60 | 91,000 |
| 2024-05-23 | $29.83 | $32.26 | 86,200 |
| 2024-05-22 | $29.99 | $32.43 | 388,600 |
| 2024-05-21 | $30.02 | $32.46 | 162,100 |
| 2024-05-20 | $30.06 | $32.50 | 678,700 |
| 2024-05-17 | $30.07 | $32.52 | 99,200 |
| 2024-05-16 | $29.59 | $32.00 | 121,400 |
| 2024-05-15 | $29.26 | $31.64 | 138,600 |
| 2024-05-14 | $29.21 | $31.59 | 147,200 |
| 2024-05-13 | $28.90 | $31.25 | 96,400 |
| 2024-05-10 | $28.94 | $31.29 | 163,500 |
| 2024-05-09 | $29.23 | $31.61 | 88,600 |
| 2024-05-08 | $29.17 | $31.55 | 101,100 |
| 2024-05-07 | $29.46 | $31.86 | 430,900 |
| 2024-05-06 | $29.19 | $31.56 | 75,200 |
| 2024-05-03 | $29.15 | $31.52 | 79,400 |
| 2024-05-02 | $28.78 | $31.12 | 113,300 |
| 2024-05-01 | $28.05 | $30.33 | 59,600 |
| 2024-04-30 | $28.01 | $30.29 | 297,000 |
| 2024-04-29 | $28.09 | $30.37 | 177,700 |
| 2024-04-26 | $28.43 | $30.74 | 98,100 |
| 2024-04-25 | $28.33 | $30.63 | 138,200 |
| 2024-04-24 | $27.85 | $30.12 | 118,500 |
| 2024-04-23 | $28.47 | $30.79 | 99,100 |
| 2024-04-22 | $28.60 | $30.93 | 128,400 |
| 2024-04-19 | $28.23 | $30.53 | 210,200 |
| 2024-04-18 | $28.48 | $30.79 | 99,400 |
| 2024-04-17 | $28.90 | $30.98 | 131,100 |
| 2024-04-16 | $28.87 | $30.94 | 82,200 |
| 2024-04-15 | $29.13 | $31.22 | 106,300 |
| 2024-04-12 | $29.40 | $31.51 | 77,700 |
| 2024-04-11 | $29.73 | $31.87 | 93,500 |
| 2024-04-10 | $29.45 | $31.56 | 71,600 |
| 2024-04-09 | $29.60 | $31.73 | 139,000 |
| 2024-04-08 | $29.72 | $31.86 | 350,700 |
| 2024-04-05 | $30.16 | $32.33 | 298,900 |
| 2024-04-04 | $30.13 | $32.30 | 123,500 |
| 2024-04-03 | $29.94 | $32.09 | 121,100 |
| 2024-04-02 | $30.08 | $32.24 | 227,200 |
| 2024-04-01 | $30.33 | $32.51 | 101,200 |
| 2024-03-28 | $30.43 | $32.62 | 117,700 |
| 2024-03-27 | $30.67 | $32.87 | 155,100 |
| 2024-03-26 | $30.99 | $33.22 | 198,700 |
| 2024-03-25 | $30.61 | $32.81 | 147,900 |
| 2024-03-22 | $30.84 | $33.06 | 145,000 |
| 2024-03-21 | $30.61 | $32.81 | 121,600 |
| 2024-03-20 | $30.68 | $32.88 | 545,800 |
| 2024-03-19 | $30.23 | $32.40 | 455,700 |
| 2024-03-18 | $30.24 | $32.41 | 171,700 |
| 2024-03-15 | $30.28 | $32.46 | 277,000 |
| 2024-03-14 | $30.26 | $32.43 | 138,700 |
| 2024-03-13 | $30.35 | $32.53 | 190,400 |
| 2024-03-12 | $30.23 | $32.40 | 115,500 |
| 2024-03-11 | $30.32 | $32.50 | 770,300 |
| 2024-03-08 | $29.99 | $32.15 | 254,000 |
| 2024-03-07 | $29.99 | $32.15 | 190,000 |
| 2024-03-06 | $29.66 | $31.79 | 184,900 |
| 2024-03-05 | $29.10 | $31.19 | 469,900 |
| 2024-03-04 | $28.96 | $31.04 | 539,100 |
| 2024-03-01 | $28.70 | $30.76 | 190,500 |
| 2024-02-29 | $28.09 | $30.11 | 102,400 |
| 2024-02-28 | $28.30 | $30.33 | 88,400 |
| 2024-02-27 | $28.35 | $30.39 | 98,400 |
| 2024-02-26 | $28.25 | $30.28 | 435,000 |
| 2024-02-23 | $28.11 | $30.13 | 466,500 |
| 2024-02-22 | $28.07 | $30.09 | 139,500 |
| 2024-02-21 | $27.78 | $29.78 | 97,200 |
| 2024-02-20 | $27.92 | $29.93 | 98,600 |
| 2024-02-16 | $28.04 | $30.06 | 111,500 |
| 2024-02-15 | $28.04 | $30.06 | 116,700 |
| 2024-02-14 | $27.89 | $29.89 | 151,000 |
| 2024-02-13 | $27.74 | $29.73 | 100,800 |
| 2024-02-12 | $28.08 | $30.10 | 113,500 |
| 2024-02-09 | $28.05 | $30.07 | 101,200 |
| 2024-02-08 | $27.83 | $29.83 | 110,400 |
| 2024-02-07 | $28.04 | $30.06 | 100,900 |
| 2024-02-06 | $27.84 | $29.84 | 126,300 |
| 2024-02-05 | $27.72 | $29.71 | 160,200 |
| 2024-02-02 | $28.13 | $30.15 | 389,000 |
| 2024-02-01 | $28.42 | $30.46 | 187,100 |
| 2024-01-31 | $28.28 | $30.31 | 90,200 |
| 2024-01-30 | $28.71 | $30.77 | 435,400 |
| 2024-01-29 | $28.54 | $30.59 | 124,000 |
| 2024-01-26 | $28.90 | $30.98 | 268,200 |
| 2024-01-25 | $29.11 | $31.20 | 107,800 |
| 2024-01-24 | $29.03 | $31.12 | 311,300 |
| 2024-01-23 | $29.30 | $31.40 | 145,700 |
| 2024-01-22 | $29.41 | $31.52 | 292,300 |
| 2024-01-19 | $29.32 | $31.43 | 653,800 |
| 2024-01-18 | $29.46 | $31.57 | 83,500 |
| 2024-01-17 | $29.25 | $31.35 | 135,800 |
| 2024-01-16 | $29.48 | $31.60 | 88,500 |
| 2024-01-12 | $29.59 | $31.72 | 87,700 |
| 2024-01-11 | $29.66 | $31.79 | 84,800 |
| 2024-01-10 | $29.31 | $31.42 | 69,000 |
| 2024-01-09 | $29.00 | $31.08 | 65,000 |
| 2024-01-08 | $29.09 | $31.18 | 71,300 |
| 2024-01-05 | $28.87 | $30.94 | 114,000 |
| 2024-01-04 | $28.88 | $30.96 | 137,500 |
| 2024-01-03 | $28.91 | $30.99 | 123,700 |
| 2024-01-02 | $29.33 | $31.44 | 161,100 |