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
- 2010-10-15 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 | $32.72 | $39.66 | 1,300 |
| 2024-12-30 | $32.75 | $39.70 | 7,800 |
| 2024-12-27 | $32.70 | $39.64 | 1,700 |
| 2024-12-26 | $32.70 | $39.64 | 3,100 |
| 2024-12-24 | $32.70 | $39.64 | 2,800 |
| 2024-12-23 | $32.50 | $39.40 | 5,300 |
| 2024-12-20 | $32.00 | $38.79 | 5,500 |
| 2024-12-19 | $34.61 | $41.95 | 7,000 |
| 2024-12-18 | $35.00 | $42.43 | 3,900 |
| 2024-12-17 | $32.46 | $39.35 | 3,700 |
| 2024-12-16 | $33.04 | $40.05 | 5,500 |
| 2024-12-13 | $33.08 | $40.10 | 3,500 |
| 2024-12-12 | $35.22 | $42.69 | 3,000 |
| 2024-12-11 | $34.82 | $42.21 | 8,500 |
| 2024-12-10 | $34.95 | $42.37 | 14,300 |
| 2024-12-09 | $35.27 | $42.75 | 5,500 |
| 2024-12-06 | $34.43 | $41.74 | 4,100 |
| 2024-12-05 | $35.42 | $42.94 | 2,700 |
| 2024-12-04 | $34.93 | $42.34 | 2,200 |
| 2024-12-03 | $36.11 | $43.77 | 4,500 |
| 2024-12-02 | $38.54 | $46.72 | 7,800 |
| 2024-11-29 | $35.64 | $43.20 | 3,600 |
| 2024-11-27 | $36.91 | $44.74 | 9,300 |
| 2024-11-26 | $35.49 | $43.02 | 2,900 |
| 2024-11-25 | $38.81 | $47.04 | 3,300 |
| 2024-11-22 | $38.12 | $46.21 | 3,600 |
| 2024-11-21 | $37.65 | $45.64 | 1,700 |
| 2024-11-20 | $35.67 | $43.24 | 5,200 |
| 2024-11-19 | $35.82 | $43.42 | 1,300 |
| 2024-11-18 | $38.18 | $46.28 | 2,100 |
| 2024-11-15 | $37.99 | $46.05 | 2,000 |
| 2024-11-14 | $35.04 | $42.47 | 1,700 |
| 2024-11-13 | $35.74 | $43.32 | 900 |
| 2024-11-12 | $35.91 | $43.53 | 800 |
| 2024-11-11 | $36.33 | $44.04 | 1,100 |
| 2024-11-08 | $36.95 | $44.79 | 1,400 |
| 2024-11-07 | $39.97 | $48.45 | 2,300 |
| 2024-11-06 | $39.68 | $48.10 | 1,300 |
| 2024-11-05 | $36.55 | $44.31 | 3,600 |
| 2024-11-04 | $35.82 | $43.42 | 2,400 |
| 2024-11-01 | $35.77 | $43.36 | 800 |
| 2024-10-31 | $35.87 | $43.48 | 34,900 |
| 2024-10-30 | $35.91 | $43.53 | 2,600 |
| 2024-10-29 | $35.41 | $42.92 | 2,300 |
| 2024-10-28 | $38.03 | $46.10 | 700 |
| 2024-10-25 | $39.64 | $48.05 | 3,000 |
| 2024-10-24 | $39.79 | $48.23 | 1,100 |
| 2024-10-23 | $37.65 | $45.64 | 2,300 |
| 2024-10-22 | $37.71 | $45.71 | 3,100 |
| 2024-10-21 | $40.39 | $48.96 | 3,200 |
| 2024-10-18 | $38.50 | $46.67 | 2,800 |
| 2024-10-17 | $38.91 | $47.17 | 500 |
| 2024-10-16 | $38.98 | $47.25 | 600 |
| 2024-10-15 | $41.71 | $50.56 | 1,000 |
| 2024-10-14 | $42.78 | $51.86 | 4,500 |
| 2024-10-11 | $42.99 | $52.11 | 1,000 |
| 2024-10-10 | $40.19 | $48.72 | 600 |
| 2024-10-09 | $40.06 | $48.56 | 600 |
| 2024-10-08 | $39.94 | $48.41 | 300 |
| 2024-10-07 | $42.66 | $51.71 | 5,800 |
| 2024-10-04 | $39.08 | $47.37 | 1,400 |
| 2024-10-03 | $42.54 | $51.57 | 1,600 |
| 2024-10-02 | $42.40 | $51.40 | 2,700 |
| 2024-10-01 | $40.88 | $49.55 | 2,200 |
| 2024-09-30 | $39.40 | $47.76 | 700 |
| 2024-09-27 | $42.72 | $51.78 | 3,500 |
| 2024-09-26 | $41.26 | $49.57 | 800 |
| 2024-09-25 | $39.79 | $47.81 | 400 |
| 2024-09-24 | $39.56 | $47.53 | 500 |
| 2024-09-23 | $41.40 | $49.74 | 700 |
| 2024-09-20 | $42.24 | $50.75 | 4,000 |
| 2024-09-19 | $41.08 | $49.35 | 2,300 |
| 2024-09-18 | $41.52 | $49.88 | 400 |
| 2024-09-17 | $39.82 | $47.84 | 500 |
| 2024-09-16 | $39.08 | $46.95 | 1,400 |
| 2024-09-13 | $39.11 | $46.99 | 10,100 |
| 2024-09-12 | $40.80 | $49.02 | 2,600 |
| 2024-09-11 | $37.89 | $45.52 | 3,600 |
| 2024-09-10 | $40.50 | $48.66 | 2,800 |
| 2024-09-09 | $40.50 | $48.66 | 1,800 |
| 2024-09-06 | $39.13 | $47.01 | 1,800 |
| 2024-09-05 | $42.00 | $50.46 | 3,800 |
| 2024-09-04 | $41.12 | $49.40 | 236,200 |
| 2024-09-03 | $41.79 | $50.21 | 6,100 |
| 2024-08-30 | $41.91 | $50.35 | 800 |
| 2024-08-29 | $42.78 | $51.40 | 4,300 |
| 2024-08-28 | $43.18 | $51.88 | 600 |
| 2024-08-27 | $42.42 | $50.96 | 150,700 |
| 2024-08-26 | $43.48 | $52.24 | 1,400 |
| 2024-08-23 | $42.81 | $51.43 | 1,000 |
| 2024-08-22 | $41.92 | $50.36 | 1,600 |
| 2024-08-21 | $43.75 | $52.56 | 3,700 |
| 2024-08-20 | $43.81 | $52.63 | 1,400 |
| 2024-08-19 | $41.13 | $49.41 | 1,900 |
| 2024-08-16 | $41.47 | $49.82 | 500 |
| 2024-08-15 | $40.38 | $48.51 | 3,200 |
| 2024-08-14 | $41.61 | $49.99 | 50,400 |
| 2024-08-13 | $40.84 | $49.07 | 700 |
| 2024-08-12 | $39.54 | $47.50 | 900 |
| 2024-08-09 | $39.30 | $47.22 | 800 |
| 2024-08-08 | $39.61 | $47.59 | 2,000 |
| 2024-08-07 | $42.35 | $50.88 | 1,400 |
| 2024-08-06 | $38.59 | $46.36 | 1,400 |
| 2024-08-05 | $38.99 | $46.84 | 6,200 |
| 2024-08-02 | $42.24 | $50.75 | 1,900 |
| 2024-08-01 | $44.73 | $53.74 | 2,400 |
| 2024-07-31 | $43.29 | $52.01 | 2,300 |
| 2024-07-30 | $42.34 | $50.87 | 1,000 |
| 2024-07-29 | $42.99 | $51.65 | 17,500 |
| 2024-07-26 | $42.99 | $51.65 | 16,600 |
| 2024-07-25 | $41.79 | $50.21 | 600 |
| 2024-07-24 | $40.10 | $48.18 | 81,300 |
| 2024-07-23 | $41.09 | $49.37 | 600 |
| 2024-07-22 | $40.84 | $49.07 | 600 |
| 2024-07-19 | $41.04 | $49.31 | 500 |
| 2024-07-18 | $41.46 | $49.81 | 1,300 |
| 2024-07-17 | $42.88 | $51.52 | 1,800 |
| 2024-07-16 | $41.70 | $50.10 | 700 |
| 2024-07-15 | $41.37 | $49.70 | 1,100 |
| 2024-07-12 | $41.21 | $49.51 | 1,300 |
| 2024-07-11 | $41.79 | $50.21 | 1,100 |
| 2024-07-10 | $41.73 | $50.14 | 1,100 |
| 2024-07-09 | $40.48 | $48.63 | 900 |
| 2024-07-08 | $39.55 | $47.52 | 3,900 |
| 2024-07-05 | $39.55 | $47.52 | 400 |
| 2024-07-03 | $40.57 | $48.74 | 800 |
| 2024-07-02 | $38.37 | $46.10 | 2,000 |
| 2024-07-01 | $38.10 | $45.77 | 3,000 |
| 2024-06-28 | $38.79 | $46.60 | 1,600 |
| 2024-06-27 | $40.13 | $48.21 | 1,900 |
| 2024-06-26 | $39.97 | $48.02 | 500 |
| 2024-06-25 | $38.38 | $46.11 | 2,400 |
| 2024-06-24 | $37.18 | $44.67 | 1,000 |
| 2024-06-21 | $38.63 | $46.41 | 700 |
| 2024-06-20 | $39.47 | $47.42 | 1,300 |
| 2024-06-18 | $38.62 | $46.40 | 900 |
| 2024-06-17 | $38.22 | $45.92 | 1,400 |
| 2024-06-14 | $38.52 | $46.28 | 1,600 |
| 2024-06-13 | $40.15 | $48.24 | 500 |
| 2024-06-12 | $39.64 | $47.62 | 6,000 |
| 2024-06-11 | $38.90 | $46.74 | 600 |
| 2024-06-10 | $38.98 | $46.83 | 1,700 |
| 2024-06-07 | $38.36 | $46.09 | 1,300 |
| 2024-06-06 | $38.29 | $46.00 | 1,500 |
| 2024-06-05 | $37.43 | $44.97 | 2,200 |
| 2024-06-04 | $38.81 | $46.63 | 1,900 |
| 2024-06-03 | $38.84 | $46.66 | 4,100 |
| 2024-05-31 | $36.62 | $44.00 | 1,700 |
| 2024-05-30 | $36.12 | $43.40 | 1,100 |
| 2024-05-29 | $37.75 | $45.35 | 3,600 |
| 2024-05-28 | $38.28 | $45.99 | 2,700 |
| 2024-05-24 | $37.35 | $44.87 | 1,600 |
| 2024-05-23 | $37.43 | $44.97 | 1,100 |
| 2024-05-22 | $37.24 | $44.74 | 2,900 |
| 2024-05-21 | $38.76 | $46.57 | 800 |
| 2024-05-20 | $39.48 | $47.43 | 1,300 |
| 2024-05-17 | $38.34 | $46.06 | 2,600 |
| 2024-05-16 | $37.66 | $45.25 | 2,000 |
| 2024-05-15 | $37.20 | $44.69 | 1,000 |
| 2024-05-14 | $37.13 | $44.61 | 2,000 |
| 2024-05-13 | $36.55 | $43.91 | 800 |
| 2024-05-10 | $36.72 | $44.12 | 1,400 |
| 2024-05-09 | $36.75 | $44.15 | 1,000 |
| 2024-05-08 | $36.67 | $44.06 | 1,200 |
| 2024-05-07 | $38.21 | $45.91 | 1,000 |
| 2024-05-06 | $38.61 | $46.39 | 3,800 |
| 2024-05-03 | $38.74 | $46.54 | 3,500 |
| 2024-05-02 | $38.54 | $46.30 | 1,200 |
| 2024-05-01 | $38.26 | $45.97 | 500 |
| 2024-04-30 | $38.83 | $46.65 | 700 |
| 2024-04-29 | $37.30 | $44.81 | 1,500 |
| 2024-04-26 | $37.07 | $44.54 | 4,900 |
| 2024-04-25 | $37.98 | $45.63 | 900 |
| 2024-04-24 | $41.21 | $49.51 | 900 |
| 2024-04-23 | $40.32 | $48.44 | 4,100 |
| 2024-04-22 | $40.05 | $48.12 | 1,400 |
| 2024-04-19 | $39.11 | $46.99 | 1,100 |
| 2024-04-18 | $40.83 | $49.05 | 1,600 |
| 2024-04-17 | $41.62 | $50.00 | 1,200 |
| 2024-04-16 | $40.18 | $48.27 | 1,800 |
| 2024-04-15 | $41.95 | $50.40 | 1,300 |
| 2024-04-12 | $42.04 | $50.51 | 6,500 |
| 2024-04-11 | $42.08 | $50.56 | 6,000 |
| 2024-04-10 | $42.59 | $51.17 | 600 |
| 2024-04-09 | $42.03 | $50.50 | 2,700 |
| 2024-04-08 | $40.13 | $48.21 | 1,000 |
| 2024-04-05 | $40.32 | $48.44 | 2,300 |
| 2024-04-04 | $41.49 | $49.85 | 800 |
| 2024-04-03 | $40.95 | $49.20 | 2,700 |
| 2024-04-02 | $41.44 | $49.79 | 1,500 |
| 2024-04-01 | $42.14 | $50.63 | 2,500 |
| 2024-03-28 | $44.23 | $53.14 | 900 |
| 2024-03-27 | $44.50 | $53.07 | 3,000 |
| 2024-03-26 | $44.75 | $53.36 | 1,500 |
| 2024-03-25 | $44.95 | $53.60 | 2,500 |
| 2024-03-22 | $44.86 | $53.50 | 1,100 |
| 2024-03-21 | $44.58 | $53.16 | 12,300 |
| 2024-03-20 | $43.71 | $52.12 | 900 |
| 2024-03-19 | $44.96 | $53.61 | 4,400 |
| 2024-03-18 | $43.81 | $52.24 | 800 |
| 2024-03-15 | $44.69 | $53.29 | 1,200 |
| 2024-03-14 | $43.84 | $52.28 | 600 |
| 2024-03-13 | $43.17 | $51.48 | 2,000 |
| 2024-03-12 | $42.68 | $50.90 | 2,300 |
| 2024-03-11 | $42.90 | $51.16 | 1,300 |
| 2024-03-08 | $44.10 | $52.59 | 2,200 |
| 2024-03-07 | $42.91 | $51.17 | 800 |
| 2024-03-06 | $44.93 | $53.58 | 1,800 |
| 2024-03-05 | $43.25 | $51.58 | 700 |
| 2024-03-04 | $45.77 | $54.58 | 1,600 |
| 2024-03-01 | $42.98 | $51.25 | 800 |
| 2024-02-29 | $43.17 | $51.48 | 1,400 |
| 2024-02-28 | $41.49 | $49.48 | 1,500 |
| 2024-02-27 | $42.14 | $50.25 | 1,100 |
| 2024-02-26 | $42.00 | $50.08 | 2,000 |
| 2024-02-23 | $42.25 | $50.38 | 1,600 |
| 2024-02-22 | $41.07 | $48.98 | 2,900 |
| 2024-02-21 | $41.16 | $49.08 | 1,400 |
| 2024-02-20 | $39.94 | $47.63 | 2,000 |
| 2024-02-16 | $41.95 | $50.03 | 3,200 |
| 2024-02-15 | $40.28 | $48.03 | 1,800 |
| 2024-02-14 | $38.87 | $46.35 | 19,100 |
| 2024-02-13 | $39.49 | $47.09 | 4,500 |
| 2024-02-12 | $40.08 | $47.80 | 1,800 |
| 2024-02-09 | $40.21 | $47.95 | 34,900 |
| 2024-02-08 | $39.02 | $46.53 | 1,000 |
| 2024-02-07 | $38.81 | $46.28 | 700 |
| 2024-02-06 | $38.66 | $46.10 | 1,900 |
| 2024-02-05 | $40.21 | $47.95 | 2,700 |
| 2024-02-02 | $39.47 | $47.07 | 400 |
| 2024-02-01 | $40.23 | $47.97 | 1,700 |
| 2024-01-31 | $40.61 | $48.43 | 1,400 |
| 2024-01-30 | $38.77 | $46.23 | 900 |
| 2024-01-29 | $38.12 | $45.46 | 1,800 |
| 2024-01-26 | $37.86 | $45.15 | 900 |
| 2024-01-25 | $39.04 | $46.56 | 600 |
| 2024-01-24 | $39.09 | $46.61 | 3,100 |
| 2024-01-23 | $40.01 | $47.71 | 2,200 |
| 2024-01-22 | $39.81 | $47.47 | 11,500 |
| 2024-01-19 | $39.34 | $46.91 | 1,700 |
| 2024-01-18 | $37.64 | $44.89 | 900 |
| 2024-01-17 | $38.81 | $46.28 | 2,000 |
| 2024-01-16 | $40.73 | $48.57 | 21,700 |
| 2024-01-12 | $38.99 | $46.50 | 1,000 |
| 2024-01-11 | $37.98 | $45.29 | 1,800 |
| 2024-01-10 | $37.61 | $44.85 | 2,100 |
| 2024-01-09 | $38.04 | $45.36 | 22,000 |
| 2024-01-08 | $39.63 | $47.26 | 4,600 |
| 2024-01-05 | $38.47 | $45.88 | 2,000 |
| 2024-01-04 | $40.11 | $47.83 | 700 |
| 2024-01-03 | $40.75 | $48.59 | 5,800 |
| 2024-01-02 | $40.66 | $48.49 | 900 |