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
- 2020-10-05 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 | $52.56 | $52.83 | 300 |
| 2024-12-30 | $52.18 | $52.45 | 2,300 |
| 2024-12-27 | $52.38 | $52.65 | 2,600 |
| 2024-12-26 | $53.50 | $53.77 | 500 |
| 2024-12-24 | $53.63 | $53.91 | 200 |
| 2024-12-23 | $52.95 | $53.22 | 1,800 |
| 2024-12-20 | $53.20 | $53.47 | 700 |
| 2024-12-19 | $52.50 | $52.77 | 400 |
| 2024-12-18 | $52.80 | $53.07 | 1,300 |
| 2024-12-17 | $52.70 | $52.97 | 2,100 |
| 2024-12-16 | $53.25 | $53.52 | 1,500 |
| 2024-12-13 | $51.98 | $52.25 | 0 |
| 2024-12-12 | $51.98 | $52.25 | 2,500 |
| 2024-12-11 | $53.60 | $53.88 | 1,100 |
| 2024-12-10 | $52.50 | $52.77 | 5,800 |
| 2024-12-09 | $54.64 | $54.92 | 1,200 |
| 2024-12-06 | $55.50 | $55.79 | 6,600 |
| 2024-12-05 | $55.35 | $55.63 | 2,900 |
| 2024-12-04 | $56.03 | $56.32 | 300 |
| 2024-12-03 | $54.95 | $55.23 | 17,000 |
| 2024-12-02 | $54.37 | $54.65 | 1,500 |
| 2024-11-29 | $54.90 | $55.18 | 700 |
| 2024-11-27 | $51.58 | $51.85 | 7,000 |
| 2024-11-26 | $51.58 | $51.85 | 1,400 |
| 2024-11-25 | $52.66 | $52.93 | 18,700 |
| 2024-11-22 | $50.51 | $50.77 | 1,200 |
| 2024-11-21 | $49.75 | $50.01 | 1,400 |
| 2024-11-20 | $48.19 | $48.44 | 1,500 |
| 2024-11-19 | $48.24 | $48.48 | 200 |
| 2024-11-18 | $48.68 | $48.93 | 1,800 |
| 2024-11-15 | $49.15 | $49.41 | 2,200 |
| 2024-11-14 | $49.09 | $49.34 | 102,800 |
| 2024-11-13 | $49.35 | $49.61 | 146,100 |
| 2024-11-12 | $44.06 | $44.29 | 3,100 |
| 2024-11-11 | $43.28 | $43.50 | 47,600 |
| 2024-11-08 | $42.18 | $42.40 | 5,400 |
| 2024-11-07 | $41.39 | $41.60 | 6,100 |
| 2024-11-06 | $41.83 | $42.04 | 81,200 |
| 2024-11-05 | $42.83 | $43.05 | 24,800 |
| 2024-11-04 | $41.46 | $41.67 | 400 |
| 2024-11-01 | $42.00 | $42.22 | 400 |
| 2024-10-31 | $41.40 | $41.61 | 900 |
| 2024-10-30 | $41.50 | $41.71 | 600 |
| 2024-10-29 | $41.08 | $41.29 | 2,500 |
| 2024-10-28 | $41.10 | $41.31 | 700 |
| 2024-10-25 | $39.55 | $39.75 | 1,400 |
| 2024-10-24 | $40.30 | $40.51 | 3,700 |
| 2024-10-23 | $38.76 | $38.96 | 3,000 |
| 2024-10-22 | $39.15 | $39.35 | 6,000 |
| 2024-10-21 | $38.50 | $38.70 | 300 |
| 2024-10-18 | $39.44 | $39.65 | 1,400 |
| 2024-10-17 | $39.50 | $39.70 | 400 |
| 2024-10-16 | $38.80 | $39.00 | 3,500 |
| 2024-10-15 | $37.77 | $37.96 | 6,400 |
| 2024-10-14 | $38.63 | $38.82 | 300 |
| 2024-10-11 | $39.50 | $39.70 | 200 |
| 2024-10-10 | $38.00 | $38.20 | 2,100 |
| 2024-10-09 | $38.96 | $39.16 | 400 |
| 2024-10-08 | $38.72 | $38.92 | 1,800 |
| 2024-10-07 | $37.34 | $37.53 | 2,500 |
| 2024-10-04 | $37.63 | $37.82 | 1,300 |
| 2024-10-03 | $37.88 | $38.07 | 900 |
| 2024-10-02 | $37.50 | $37.69 | 40,800 |
| 2024-10-01 | $37.58 | $37.77 | 1,700 |
| 2024-09-30 | $37.04 | $37.23 | 2,800 |
| 2024-09-27 | $36.63 | $36.81 | 800 |
| 2024-09-26 | $37.29 | $37.48 | 3,600 |
| 2024-09-25 | $37.65 | $37.84 | 1,800 |
| 2024-09-24 | $37.88 | $38.07 | 1,100 |
| 2024-09-23 | $36.82 | $37.01 | 2,300 |
| 2024-09-20 | $36.25 | $36.44 | 4,200 |
| 2024-09-19 | $35.56 | $35.74 | 2,100 |
| 2024-09-18 | $35.55 | $35.73 | 2,600 |
| 2024-09-17 | $32.87 | $33.04 | 5,000 |
| 2024-09-16 | $32.06 | $32.22 | 111,400 |
| 2024-09-13 | $32.00 | $32.16 | 4,100 |
| 2024-09-12 | $28.64 | $28.78 | 3,400 |
| 2024-09-11 | $27.38 | $27.52 | 700 |
| 2024-09-10 | $27.38 | $27.52 | 100 |
| 2024-09-09 | $26.90 | $27.04 | 100 |
| 2024-09-06 | $26.90 | $27.04 | 28,100 |
| 2024-09-05 | $28.13 | $28.28 | 300 |
| 2024-09-04 | $28.56 | $28.70 | 1,900 |
| 2024-09-03 | $28.26 | $28.40 | 300 |
| 2024-08-30 | $27.75 | $27.89 | 3,600 |
| 2024-08-29 | $28.13 | $28.27 | 200 |
| 2024-08-28 | $28.13 | $28.27 | 400 |
| 2024-08-27 | $28.61 | $28.75 | 0 |
| 2024-08-26 | $28.61 | $28.75 | 19,300 |
| 2024-08-23 | $28.51 | $28.66 | 66,400 |
| 2024-08-22 | $27.80 | $27.94 | 1,500 |
| 2024-08-21 | $27.23 | $27.36 | 800 |
| 2024-08-20 | $27.50 | $27.64 | 1,900 |
| 2024-08-19 | $28.54 | $28.69 | 100 |
| 2024-08-16 | $28.54 | $28.69 | 600 |
| 2024-08-15 | $27.19 | $27.33 | 500 |
| 2024-08-14 | $28.65 | $28.80 | 400 |
| 2024-08-13 | $27.04 | $27.18 | 500 |
| 2024-08-12 | $27.64 | $27.78 | 400 |
| 2024-08-09 | $25.99 | $26.12 | 0 |
| 2024-08-08 | $25.99 | $26.12 | 0 |
| 2024-08-07 | $25.99 | $26.12 | 0 |
| 2024-08-06 | $25.99 | $26.12 | 200 |
| 2024-08-05 | $26.40 | $26.54 | 4,500 |
| 2024-08-02 | $26.06 | $26.19 | 113,300 |
| 2024-08-01 | $29.07 | $29.22 | 0 |
| 2024-07-31 | $29.07 | $29.22 | 2,400 |
| 2024-07-30 | $27.25 | $27.39 | 0 |
| 2024-07-29 | $27.25 | $27.39 | 1,000 |
| 2024-07-26 | $27.45 | $27.59 | 700 |
| 2024-07-25 | $27.00 | $27.14 | 19,000 |
| 2024-07-24 | $27.20 | $27.34 | 400 |
| 2024-07-23 | $28.14 | $28.29 | 700 |
| 2024-07-22 | $27.50 | $27.64 | 700 |
| 2024-07-19 | $27.20 | $27.34 | 700 |
| 2024-07-18 | $27.12 | $27.26 | 600 |
| 2024-07-17 | $27.78 | $27.92 | 400 |
| 2024-07-16 | $27.94 | $28.08 | 2,400 |
| 2024-07-15 | $27.79 | $27.93 | 3,200 |
| 2024-07-12 | $29.69 | $29.84 | 1,300 |
| 2024-07-11 | $30.25 | $30.41 | 2,800 |
| 2024-07-10 | $29.00 | $29.15 | 900 |
| 2024-07-09 | $28.50 | $28.65 | 102,800 |
| 2024-07-08 | $29.29 | $29.44 | 3,300 |
| 2024-07-05 | $28.39 | $28.54 | 2,600 |
| 2024-07-03 | $28.00 | $28.14 | 2,200 |
| 2024-07-02 | $27.50 | $27.64 | 2,800 |
| 2024-07-01 | $26.00 | $26.13 | 300 |
| 2024-06-28 | $25.68 | $25.82 | 400 |
| 2024-06-27 | $25.94 | $26.07 | 1,300 |
| 2024-06-26 | $26.03 | $26.16 | 0 |
| 2024-06-25 | $26.03 | $26.16 | 1,300 |
| 2024-06-24 | $27.00 | $27.14 | 17,900 |
| 2024-06-21 | $25.17 | $25.30 | 3,300 |
| 2024-06-20 | $26.67 | $26.81 | 22,700 |
| 2024-06-18 | $25.12 | $25.25 | 300 |
| 2024-06-17 | $24.48 | $24.61 | 0 |
| 2024-06-14 | $24.48 | $24.61 | 2,500 |
| 2024-06-13 | $25.00 | $25.13 | 800 |
| 2024-06-12 | $25.97 | $26.11 | 600 |
| 2024-06-11 | $25.32 | $25.45 | 300 |
| 2024-06-10 | $24.92 | $25.05 | 9,500 |
| 2024-06-07 | $24.95 | $25.08 | 1,200 |
| 2024-06-06 | $25.25 | $25.38 | 1,000 |
| 2024-06-05 | $25.88 | $26.01 | 2,400 |
| 2024-06-04 | $25.75 | $25.88 | 2,600 |
| 2024-06-03 | $27.01 | $27.15 | 700 |
| 2024-05-31 | $26.82 | $26.96 | 6,800 |
| 2024-05-30 | $28.34 | $28.49 | 700 |
| 2024-05-29 | $28.00 | $28.14 | 77,900 |
| 2024-05-28 | $28.64 | $28.78 | 54,300 |
| 2024-05-24 | $27.60 | $27.74 | 2,700 |
| 2024-05-23 | $26.83 | $26.97 | 6,300 |
| 2024-05-22 | $26.19 | $26.32 | 600 |
| 2024-05-21 | $26.60 | $26.74 | 2,600 |
| 2024-05-20 | $26.41 | $26.55 | 2,800 |
| 2024-05-17 | $27.90 | $28.04 | 600 |
| 2024-05-16 | $27.48 | $27.62 | 1,200 |
| 2024-05-15 | $28.00 | $28.14 | 7,300 |
| 2024-05-14 | $25.58 | $25.71 | 200 |
| 2024-05-13 | $26.09 | $26.23 | 2,200 |
| 2024-05-10 | $26.15 | $26.28 | 800 |
| 2024-05-09 | $25.05 | $25.18 | 29,400 |
| 2024-05-08 | $24.23 | $24.36 | 7,800 |
| 2024-05-07 | $20.61 | $20.72 | 3,200 |
| 2024-05-06 | $21.00 | $21.11 | 800 |
| 2024-05-03 | $21.45 | $21.56 | 3,500 |
| 2024-05-02 | $21.08 | $21.19 | 300 |
| 2024-05-01 | $19.60 | $19.70 | 600 |
| 2024-04-30 | $20.68 | $20.79 | 100 |
| 2024-04-29 | $20.70 | $20.80 | 3,200 |
| 2024-04-26 | $19.00 | $19.10 | 1,600 |
| 2024-04-25 | $19.00 | $19.10 | 1,300 |
| 2024-04-24 | $19.29 | $19.39 | 0 |
| 2024-04-23 | $19.29 | $19.39 | 500 |
| 2024-04-22 | $19.29 | $19.39 | 3,700 |
| 2024-04-19 | $18.80 | $18.90 | 700 |
| 2024-04-18 | $18.94 | $19.04 | 400 |
| 2024-04-17 | $18.93 | $19.03 | 600 |
| 2024-04-16 | $18.26 | $18.36 | 300 |
| 2024-04-15 | $18.31 | $18.40 | 6,200 |
| 2024-04-12 | $18.70 | $18.80 | 2,300 |
| 2024-04-11 | $18.79 | $18.88 | 400 |
| 2024-04-10 | $19.23 | $19.33 | 400 |
| 2024-04-09 | $19.23 | $19.33 | 800 |
| 2024-04-08 | $19.63 | $19.73 | 800 |
| 2024-04-05 | $19.14 | $19.24 | 1,200 |
| 2024-04-04 | $19.33 | $19.43 | 1,800 |
| 2024-04-03 | $18.97 | $19.06 | 600 |
| 2024-04-02 | $18.12 | $18.21 | 400 |
| 2024-04-01 | $18.25 | $18.34 | 2,400 |
| 2024-03-28 | $18.44 | $18.53 | 2,900 |
| 2024-03-27 | $17.55 | $17.64 | 2,800 |
| 2024-03-26 | $17.58 | $17.67 | 100 |
| 2024-03-25 | $17.79 | $17.88 | 2,400 |
| 2024-03-22 | $17.23 | $17.31 | 0 |
| 2024-03-21 | $17.23 | $17.31 | 4,300 |
| 2024-03-20 | $16.49 | $16.57 | 3,500 |
| 2024-03-19 | $16.23 | $16.31 | 1,600 |
| 2024-03-18 | $16.06 | $16.14 | 300 |
| 2024-03-15 | $15.25 | $15.33 | 0 |
| 2024-03-14 | $15.25 | $15.33 | 0 |
| 2024-03-13 | $15.25 | $15.33 | 5,700 |
| 2024-03-12 | $15.50 | $15.58 | 2,400 |
| 2024-03-11 | $15.61 | $15.69 | 600 |
| 2024-03-08 | $15.38 | $15.46 | 2,400 |
| 2024-03-07 | $15.66 | $15.74 | 1,900 |
| 2024-03-06 | $15.23 | $15.30 | 2,100 |
| 2024-03-05 | $14.82 | $14.90 | 400 |
| 2024-03-04 | $15.51 | $15.59 | 100 |
| 2024-03-01 | $15.51 | $15.59 | 400 |
| 2024-02-29 | $15.37 | $15.44 | 2,300 |
| 2024-02-28 | $15.13 | $15.21 | 400 |
| 2024-02-27 | $15.04 | $15.12 | 300 |
| 2024-02-26 | $14.83 | $14.90 | 100 |
| 2024-02-23 | $14.79 | $14.87 | 0 |
| 2024-02-22 | $14.79 | $14.87 | 2,200 |
| 2024-02-21 | $14.77 | $14.85 | 900 |
| 2024-02-20 | $14.13 | $14.20 | 1,300 |
| 2024-02-16 | $15.00 | $15.08 | 300 |
| 2024-02-15 | $15.00 | $15.08 | 100 |
| 2024-02-14 | $15.10 | $15.18 | 1,500 |
| 2024-02-13 | $15.40 | $15.48 | 1,800 |
| 2024-02-12 | $15.62 | $15.70 | 4,600 |
| 2024-02-09 | $14.70 | $14.78 | 2,600 |
| 2024-02-08 | $14.84 | $14.91 | 700 |
| 2024-02-07 | $15.50 | $15.58 | 700 |
| 2024-02-06 | $15.50 | $15.58 | 1,000 |
| 2024-02-05 | $14.93 | $15.01 | 7,700 |
| 2024-02-02 | $15.03 | $15.10 | 700 |
| 2024-02-01 | $14.93 | $15.01 | 500 |
| 2024-01-31 | $15.15 | $15.23 | 400 |
| 2024-01-30 | $15.12 | $15.20 | 1,400 |
| 2024-01-29 | $14.94 | $15.02 | 900 |
| 2024-01-26 | $14.80 | $14.88 | 400 |
| 2024-01-25 | $14.50 | $14.57 | 2,400 |
| 2024-01-24 | $14.54 | $14.61 | 2,000 |
| 2024-01-23 | $13.70 | $13.77 | 6,800 |
| 2024-01-22 | $12.86 | $12.93 | 1,500 |
| 2024-01-19 | $13.00 | $13.07 | 1,000 |
| 2024-01-18 | $12.75 | $12.81 | 1,900 |
| 2024-01-17 | $12.85 | $12.92 | 0 |
| 2024-01-16 | $12.85 | $12.92 | 1,100 |
| 2024-01-12 | $13.60 | $13.67 | 2,200 |
| 2024-01-11 | $13.24 | $13.30 | 2,800 |
| 2024-01-10 | $13.45 | $13.52 | 200 |
| 2024-01-09 | $13.20 | $13.27 | 300 |
| 2024-01-08 | $13.25 | $13.32 | 400 |
| 2024-01-05 | $12.67 | $12.74 | 1,400 |
| 2024-01-04 | $12.47 | $12.53 | 400 |
| 2024-01-03 | $12.20 | $12.26 | 700 |
| 2024-01-02 | $13.00 | $13.07 | 1,500 |