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
- 2008-06-25 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 | $29.90 | $41.10 | 1,900 |
| 2024-12-30 | $31.96 | $43.93 | 1,200 |
| 2024-12-27 | $30.50 | $41.92 | 3,000 |
| 2024-12-26 | $31.35 | $43.09 | 1,600 |
| 2024-12-24 | $30.14 | $41.43 | 800 |
| 2024-12-23 | $30.42 | $41.81 | 7,300 |
| 2024-12-20 | $31.01 | $42.62 | 1,500 |
| 2024-12-19 | $29.46 | $40.49 | 2,600 |
| 2024-12-18 | $30.15 | $41.44 | 6,700 |
| 2024-12-17 | $30.40 | $41.79 | 5,000 |
| 2024-12-16 | $30.63 | $42.10 | 16,100 |
| 2024-12-13 | $31.71 | $43.59 | 400 |
| 2024-12-12 | $31.77 | $43.67 | 3,300 |
| 2024-12-11 | $31.88 | $43.82 | 2,100 |
| 2024-12-10 | $32.04 | $44.04 | 3,700 |
| 2024-12-09 | $32.20 | $44.26 | 5,600 |
| 2024-12-06 | $31.14 | $42.80 | 400 |
| 2024-12-05 | $31.55 | $43.37 | 15,300 |
| 2024-12-04 | $31.88 | $43.82 | 400 |
| 2024-12-03 | $32.56 | $44.75 | 7,700 |
| 2024-12-02 | $31.00 | $42.61 | 1,400 |
| 2024-11-29 | $31.35 | $43.09 | 3,100 |
| 2024-11-27 | $32.32 | $44.42 | 3,700 |
| 2024-11-26 | $32.22 | $44.29 | 800 |
| 2024-11-25 | $32.17 | $44.22 | 4,000 |
| 2024-11-22 | $32.67 | $44.91 | 1,100 |
| 2024-11-21 | $32.20 | $44.26 | 1,200 |
| 2024-11-20 | $31.88 | $43.82 | 1,400 |
| 2024-11-19 | $32.14 | $44.18 | 1,100 |
| 2024-11-18 | $32.88 | $45.19 | 5,100 |
| 2024-11-15 | $31.60 | $43.44 | 1,100 |
| 2024-11-14 | $32.31 | $44.41 | 1,900 |
| 2024-11-13 | $33.32 | $45.33 | 1,800 |
| 2024-11-12 | $32.43 | $44.12 | 6,900 |
| 2024-11-11 | $32.21 | $43.82 | 12,800 |
| 2024-11-08 | $33.63 | $45.75 | 600 |
| 2024-11-07 | $32.75 | $44.55 | 1,500 |
| 2024-11-06 | $33.17 | $45.12 | 3,300 |
| 2024-11-05 | $34.00 | $46.25 | 700 |
| 2024-11-04 | $34.27 | $46.62 | 1,300 |
| 2024-11-01 | $34.04 | $46.31 | 1,500 |
| 2024-10-31 | $32.11 | $43.68 | 3,500 |
| 2024-10-30 | $33.35 | $45.37 | 1,900 |
| 2024-10-29 | $33.40 | $45.44 | 1,500 |
| 2024-10-28 | $32.25 | $43.87 | 7,900 |
| 2024-10-25 | $33.35 | $45.37 | 2,400 |
| 2024-10-24 | $32.35 | $44.01 | 500 |
| 2024-10-23 | $32.29 | $43.93 | 2,700 |
| 2024-10-22 | $32.86 | $44.70 | 6,400 |
| 2024-10-21 | $33.00 | $44.89 | 4,900 |
| 2024-10-18 | $33.35 | $45.37 | 2,600 |
| 2024-10-17 | $32.45 | $44.14 | 3,900 |
| 2024-10-16 | $32.88 | $44.73 | 5,400 |
| 2024-10-15 | $34.10 | $46.39 | 0 |
| 2024-10-14 | $34.10 | $46.39 | 4,800 |
| 2024-10-11 | $33.69 | $45.83 | 22,500 |
| 2024-10-10 | $34.14 | $46.44 | 500 |
| 2024-10-09 | $34.58 | $47.04 | 1,200 |
| 2024-10-08 | $34.99 | $47.60 | 3,200 |
| 2024-10-07 | $34.30 | $46.66 | 58,000 |
| 2024-10-04 | $34.55 | $47.00 | 1,600 |
| 2024-10-03 | $32.57 | $44.31 | 5,700 |
| 2024-10-02 | $34.69 | $47.19 | 1,700 |
| 2024-10-01 | $32.63 | $44.39 | 1,900 |
| 2024-09-30 | $32.84 | $44.67 | 5,300 |
| 2024-09-27 | $32.71 | $44.50 | 2,300 |
| 2024-09-26 | $32.25 | $43.87 | 1,500 |
| 2024-09-25 | $34.45 | $46.86 | 500 |
| 2024-09-24 | $34.01 | $46.27 | 2,400 |
| 2024-09-23 | $34.75 | $47.27 | 1,000 |
| 2024-09-20 | $33.04 | $44.95 | 2,900 |
| 2024-09-19 | $34.10 | $46.39 | 700 |
| 2024-09-18 | $33.85 | $46.05 | 3,700 |
| 2024-09-17 | $32.55 | $44.28 | 8,100 |
| 2024-09-16 | $32.95 | $44.82 | 8,900 |
| 2024-09-13 | $33.35 | $45.37 | 3,400 |
| 2024-09-12 | $33.75 | $45.91 | 700 |
| 2024-09-11 | $32.50 | $44.21 | 0 |
| 2024-09-10 | $32.50 | $44.21 | 4,800 |
| 2024-09-09 | $33.40 | $45.44 | 3,100 |
| 2024-09-06 | $33.36 | $45.38 | 3,100 |
| 2024-09-05 | $33.32 | $45.33 | 30,500 |
| 2024-09-04 | $34.12 | $46.41 | 18,900 |
| 2024-09-03 | $34.27 | $46.62 | 1,000 |
| 2024-08-30 | $35.15 | $47.82 | 0 |
| 2024-08-29 | $35.15 | $47.82 | 700 |
| 2024-08-28 | $35.46 | $48.24 | 0 |
| 2024-08-27 | $35.46 | $48.24 | 700 |
| 2024-08-26 | $35.00 | $47.61 | 5,000 |
| 2024-08-23 | $35.21 | $47.90 | 2,800 |
| 2024-08-22 | $35.80 | $48.70 | 5,300 |
| 2024-08-21 | $35.21 | $47.90 | 800 |
| 2024-08-20 | $35.65 | $48.50 | 3,800 |
| 2024-08-19 | $36.10 | $49.11 | 200 |
| 2024-08-16 | $35.02 | $47.64 | 2,400 |
| 2024-08-15 | $35.00 | $47.61 | 700 |
| 2024-08-14 | $35.39 | $47.67 | 600 |
| 2024-08-13 | $35.39 | $47.67 | 1,900 |
| 2024-08-12 | $35.42 | $47.71 | 1,500 |
| 2024-08-09 | $35.29 | $47.54 | 0 |
| 2024-08-08 | $35.29 | $47.54 | 6,700 |
| 2024-08-07 | $34.72 | $46.77 | 0 |
| 2024-08-06 | $34.72 | $46.77 | 1,100 |
| 2024-08-05 | $34.85 | $46.95 | 3,100 |
| 2024-08-02 | $36.25 | $48.83 | 700 |
| 2024-08-01 | $36.15 | $48.70 | 3,500 |
| 2024-07-31 | $35.50 | $47.82 | 1,400 |
| 2024-07-30 | $35.00 | $47.15 | 2,800 |
| 2024-07-29 | $35.50 | $47.82 | 12,100 |
| 2024-07-26 | $35.99 | $48.48 | 14,500 |
| 2024-07-25 | $35.85 | $48.29 | 3,100 |
| 2024-07-24 | $34.90 | $47.01 | 2,200 |
| 2024-07-23 | $35.70 | $48.09 | 4,600 |
| 2024-07-22 | $35.70 | $48.09 | 2,400 |
| 2024-07-19 | $36.25 | $48.83 | 600 |
| 2024-07-18 | $36.02 | $48.52 | 8,500 |
| 2024-07-17 | $36.28 | $48.87 | 4,200 |
| 2024-07-16 | $36.29 | $48.89 | 2,400 |
| 2024-07-15 | $35.86 | $48.31 | 4,600 |
| 2024-07-12 | $35.83 | $48.27 | 1,400 |
| 2024-07-11 | $36.65 | $49.37 | 800 |
| 2024-07-10 | $36.21 | $48.78 | 2,300 |
| 2024-07-09 | $35.50 | $47.82 | 0 |
| 2024-07-08 | $35.50 | $47.82 | 1,300 |
| 2024-07-05 | $36.85 | $49.64 | 800 |
| 2024-07-03 | $37.01 | $49.86 | 300 |
| 2024-07-02 | $36.05 | $48.56 | 2,700 |
| 2024-07-01 | $36.08 | $48.60 | 3,700 |
| 2024-06-28 | $34.85 | $46.95 | 1,300 |
| 2024-06-27 | $35.10 | $47.28 | 11,200 |
| 2024-06-26 | $35.20 | $47.42 | 4,800 |
| 2024-06-25 | $35.37 | $47.65 | 3,300 |
| 2024-06-24 | $35.37 | $47.65 | 13,600 |
| 2024-06-21 | $34.85 | $46.95 | 1,100 |
| 2024-06-20 | $35.47 | $47.78 | 700 |
| 2024-06-18 | $34.15 | $46.00 | 3,100 |
| 2024-06-17 | $34.20 | $46.07 | 300 |
| 2024-06-14 | $34.09 | $45.92 | 4,900 |
| 2024-06-13 | $34.50 | $46.48 | 400 |
| 2024-06-12 | $35.15 | $47.35 | 600 |
| 2024-06-11 | $35.00 | $47.15 | 2,200 |
| 2024-06-10 | $35.44 | $47.74 | 8,600 |
| 2024-06-07 | $35.10 | $47.28 | 6,600 |
| 2024-06-06 | $34.29 | $46.19 | 3,700 |
| 2024-06-05 | $35.60 | $47.96 | 0 |
| 2024-06-04 | $35.60 | $47.96 | 600 |
| 2024-06-03 | $34.85 | $46.95 | 11,600 |
| 2024-05-31 | $36.11 | $48.64 | 5,100 |
| 2024-05-30 | $35.00 | $47.15 | 1,300 |
| 2024-05-29 | $36.60 | $49.30 | 900 |
| 2024-05-28 | $35.24 | $47.47 | 4,900 |
| 2024-05-24 | $35.28 | $47.53 | 500 |
| 2024-05-23 | $35.28 | $47.53 | 5,300 |
| 2024-05-22 | $34.63 | $46.65 | 4,300 |
| 2024-05-21 | $36.29 | $48.89 | 3,600 |
| 2024-05-20 | $36.40 | $49.04 | 900 |
| 2024-05-17 | $35.73 | $48.13 | 300 |
| 2024-05-16 | $36.09 | $48.62 | 13,500 |
| 2024-05-15 | $35.59 | $47.48 | 1,000 |
| 2024-05-14 | $37.07 | $49.46 | 5,500 |
| 2024-05-13 | $36.62 | $48.85 | 7,000 |
| 2024-05-10 | $36.80 | $49.09 | 5,900 |
| 2024-05-09 | $36.40 | $48.56 | 5,700 |
| 2024-05-08 | $35.73 | $47.67 | 1,900 |
| 2024-05-07 | $35.10 | $46.83 | 1,600 |
| 2024-05-06 | $36.10 | $48.16 | 3,200 |
| 2024-05-03 | $35.45 | $47.29 | 2,500 |
| 2024-05-02 | $36.04 | $48.08 | 8,800 |
| 2024-05-01 | $35.37 | $47.19 | 3,000 |
| 2024-04-30 | $35.90 | $47.89 | 3,100 |
| 2024-04-29 | $35.06 | $46.77 | 800 |
| 2024-04-26 | $36.33 | $48.47 | 1,000 |
| 2024-04-25 | $36.39 | $48.55 | 5,900 |
| 2024-04-24 | $36.30 | $48.43 | 4,500 |
| 2024-04-23 | $36.37 | $48.52 | 2,400 |
| 2024-04-22 | $33.69 | $44.95 | 2,000 |
| 2024-04-19 | $35.60 | $47.49 | 10,000 |
| 2024-04-18 | $35.20 | $46.96 | 400 |
| 2024-04-17 | $35.88 | $47.87 | 700 |
| 2024-04-16 | $35.15 | $46.89 | 34,100 |
| 2024-04-15 | $35.90 | $47.89 | 1,200 |
| 2024-04-12 | $36.45 | $48.63 | 17,300 |
| 2024-04-11 | $35.99 | $48.01 | 10,700 |
| 2024-04-10 | $36.00 | $48.03 | 2,600 |
| 2024-04-09 | $35.74 | $47.68 | 2,800 |
| 2024-04-08 | $35.63 | $47.53 | 2,700 |
| 2024-04-05 | $35.25 | $47.03 | 30,800 |
| 2024-04-04 | $34.53 | $46.07 | 3,000 |
| 2024-04-03 | $34.14 | $45.55 | 800 |
| 2024-04-02 | $34.10 | $45.49 | 4,500 |
| 2024-04-01 | $31.50 | $42.02 | 800 |
| 2024-03-28 | $31.51 | $42.04 | 8,200 |
| 2024-03-27 | $32.26 | $43.04 | 700 |
| 2024-03-26 | $32.27 | $43.05 | 6,800 |
| 2024-03-25 | $33.20 | $44.29 | 8,600 |
| 2024-03-22 | $32.90 | $43.89 | 9,100 |
| 2024-03-21 | $33.26 | $44.37 | 1,400 |
| 2024-03-20 | $33.20 | $44.29 | 2,000 |
| 2024-03-19 | $32.70 | $43.63 | 300 |
| 2024-03-18 | $32.30 | $43.09 | 2,000 |
| 2024-03-15 | $32.00 | $42.69 | 1,600 |
| 2024-03-14 | $32.25 | $43.02 | 6,200 |
| 2024-03-13 | $31.50 | $42.02 | 700 |
| 2024-03-12 | $30.86 | $41.17 | 2,200 |
| 2024-03-11 | $31.00 | $41.36 | 2,100 |
| 2024-03-08 | $31.35 | $41.82 | 600 |
| 2024-03-07 | $30.87 | $41.18 | 2,500 |
| 2024-03-06 | $31.67 | $42.25 | 4,800 |
| 2024-03-05 | $30.57 | $40.78 | 3,100 |
| 2024-03-04 | $31.36 | $41.84 | 3,600 |
| 2024-03-01 | $31.67 | $42.25 | 500 |
| 2024-02-29 | $31.67 | $42.25 | 11,200 |
| 2024-02-28 | $31.20 | $41.62 | 2,200 |
| 2024-02-27 | $30.75 | $41.02 | 700 |
| 2024-02-26 | $31.20 | $41.62 | 4,200 |
| 2024-02-23 | $31.62 | $42.18 | 2,900 |
| 2024-02-22 | $31.39 | $41.88 | 6,200 |
| 2024-02-21 | $31.36 | $41.84 | 600 |
| 2024-02-20 | $30.37 | $40.52 | 2,800 |
| 2024-02-16 | $31.41 | $41.90 | 2,000 |
| 2024-02-15 | $31.37 | $41.85 | 8,100 |
| 2024-02-14 | $31.99 | $42.22 | 5,700 |
| 2024-02-13 | $30.89 | $40.77 | 1,800 |
| 2024-02-12 | $31.75 | $41.90 | 1,400 |
| 2024-02-09 | $30.76 | $40.60 | 1,600 |
| 2024-02-08 | $30.76 | $40.60 | 14,500 |
| 2024-02-07 | $30.36 | $40.07 | 2,100 |
| 2024-02-06 | $31.38 | $41.41 | 1,000 |
| 2024-02-05 | $30.98 | $40.89 | 2,900 |
| 2024-02-02 | $31.38 | $41.41 | 1,500 |
| 2024-02-01 | $31.76 | $41.92 | 11,500 |
| 2024-01-31 | $31.64 | $41.76 | 4,100 |
| 2024-01-30 | $30.10 | $39.72 | 1,000 |
| 2024-01-29 | $30.15 | $39.79 | 6,600 |
| 2024-01-26 | $31.00 | $40.91 | 4,500 |
| 2024-01-25 | $29.31 | $38.68 | 3,600 |
| 2024-01-24 | $29.73 | $39.24 | 300 |
| 2024-01-23 | $30.00 | $39.59 | 8,400 |
| 2024-01-22 | $29.58 | $39.04 | 3,000 |
| 2024-01-19 | $28.65 | $37.81 | 3,200 |
| 2024-01-18 | $29.09 | $38.39 | 13,000 |
| 2024-01-17 | $29.66 | $39.14 | 9,800 |
| 2024-01-16 | $31.20 | $41.18 | 6,000 |
| 2024-01-12 | $31.89 | $42.09 | 3,600 |
| 2024-01-11 | $31.45 | $41.51 | 3,100 |
| 2024-01-10 | $31.56 | $41.65 | 1,800 |
| 2024-01-09 | $30.93 | $40.82 | 1,100 |
| 2024-01-08 | $31.01 | $40.93 | 9,700 |
| 2024-01-05 | $32.10 | $42.36 | 1,100 |
| 2024-01-04 | $32.58 | $43.00 | 4,800 |
| 2024-01-03 | $32.32 | $42.65 | 2,600 |
| 2024-01-02 | $32.13 | $42.40 | 2,600 |