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
- 2012-08-13 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 | $25.10 | $31.81 | 200 |
| 2024-12-30 | $25.10 | $31.81 | 200 |
| 2024-12-27 | $26.85 | $34.03 | 1,200 |
| 2024-12-26 | $23.95 | $30.35 | 0 |
| 2024-12-24 | $23.95 | $30.35 | 0 |
| 2024-12-23 | $23.95 | $30.35 | 0 |
| 2024-12-20 | $23.95 | $30.35 | 0 |
| 2024-12-19 | $23.95 | $30.35 | 266,500 |
| 2024-12-18 | $24.74 | $31.36 | 2,900 |
| 2024-12-17 | $24.64 | $31.23 | 600 |
| 2024-12-16 | $25.27 | $32.03 | 1,200 |
| 2024-12-13 | $26.60 | $33.60 | 600 |
| 2024-12-12 | $26.11 | $32.99 | 1,600 |
| 2024-12-11 | $25.43 | $32.13 | 645,100 |
| 2024-12-10 | $26.10 | $32.97 | 1,220,200 |
| 2024-12-09 | $25.94 | $32.77 | 1,125,500 |
| 2024-12-06 | $25.50 | $32.21 | 24,800 |
| 2024-12-05 | $26.58 | $33.57 | 15,400 |
| 2024-12-04 | $25.68 | $32.44 | 107,500 |
| 2024-12-03 | $24.98 | $31.55 | 10,400 |
| 2024-12-02 | $26.43 | $33.38 | 24,900 |
| 2024-11-29 | $24.54 | $30.99 | 13,400 |
| 2024-11-27 | $24.78 | $31.30 | 3,800 |
| 2024-11-26 | $25.36 | $32.03 | 148,400 |
| 2024-11-25 | $24.66 | $31.15 | 13,100 |
| 2024-11-22 | $23.39 | $29.54 | 67,700 |
| 2024-11-21 | $23.85 | $30.13 | 7,800 |
| 2024-11-20 | $24.44 | $30.87 | 6,400 |
| 2024-11-19 | $24.54 | $31.00 | 4,600 |
| 2024-11-18 | $24.77 | $31.28 | 42,000 |
| 2024-11-15 | $25.03 | $31.62 | 9,600 |
| 2024-11-14 | $26.50 | $33.48 | 13,400 |
| 2024-11-13 | $25.69 | $32.45 | 3,700 |
| 2024-11-12 | $26.82 | $33.87 | 4,600 |
| 2024-11-11 | $26.46 | $33.43 | 7,900 |
| 2024-11-08 | $25.75 | $32.53 | 5,200 |
| 2024-11-07 | $28.00 | $35.37 | 135,400 |
| 2024-11-06 | $25.82 | $32.61 | 7,000 |
| 2024-11-05 | $25.85 | $32.66 | 15,700 |
| 2024-11-04 | $26.16 | $33.04 | 10,600 |
| 2024-11-01 | $26.07 | $32.93 | 2,900 |
| 2024-10-31 | $26.53 | $33.51 | 222,400 |
| 2024-10-30 | $27.83 | $35.15 | 5,400 |
| 2024-10-29 | $27.90 | $35.24 | 5,300 |
| 2024-10-28 | $27.42 | $34.64 | 9,500 |
| 2024-10-25 | $27.50 | $34.74 | 5,900 |
| 2024-10-24 | $27.44 | $34.66 | 145,800 |
| 2024-10-23 | $27.10 | $34.23 | 425,900 |
| 2024-10-22 | $27.61 | $34.87 | 5,200 |
| 2024-10-21 | $28.09 | $35.48 | 111,000 |
| 2024-10-18 | $27.53 | $34.78 | 9,600 |
| 2024-10-17 | $26.77 | $33.81 | 4,300 |
| 2024-10-16 | $26.64 | $33.66 | 354,400 |
| 2024-10-15 | $26.90 | $33.98 | 76,300 |
| 2024-10-14 | $29.28 | $36.99 | 25,300 |
| 2024-10-11 | $27.82 | $35.14 | 10,400 |
| 2024-10-10 | $27.97 | $35.33 | 3,800 |
| 2024-10-09 | $27.79 | $35.10 | 4,400 |
| 2024-10-08 | $27.87 | $35.21 | 72,500 |
| 2024-10-07 | $28.99 | $36.62 | 12,600 |
| 2024-10-04 | $27.61 | $34.88 | 140,200 |
| 2024-10-03 | $28.03 | $35.41 | 4,900 |
| 2024-10-02 | $28.69 | $36.24 | 201,100 |
| 2024-10-01 | $28.90 | $36.50 | 5,400 |
| 2024-09-30 | $28.96 | $36.58 | 67,500 |
| 2024-09-27 | $29.52 | $37.29 | 157,600 |
| 2024-09-26 | $29.79 | $37.63 | 30,400 |
| 2024-09-25 | $28.49 | $35.99 | 3,600 |
| 2024-09-24 | $27.75 | $35.05 | 3,300 |
| 2024-09-23 | $28.41 | $35.89 | 8,300 |
| 2024-09-20 | $27.52 | $34.65 | 4,300 |
| 2024-09-19 | $29.86 | $37.59 | 14,100 |
| 2024-09-18 | $27.47 | $34.58 | 6,000 |
| 2024-09-17 | $27.60 | $34.75 | 3,400 |
| 2024-09-16 | $27.00 | $34.00 | 12,400 |
| 2024-09-13 | $28.51 | $35.89 | 18,800 |
| 2024-09-12 | $28.73 | $36.17 | 8,000 |
| 2024-09-11 | $27.20 | $34.24 | 7,700 |
| 2024-09-10 | $27.40 | $34.50 | 8,500 |
| 2024-09-09 | $27.58 | $34.72 | 22,600 |
| 2024-09-06 | $28.49 | $35.87 | 10,300 |
| 2024-09-05 | $29.30 | $36.89 | 9,400 |
| 2024-09-04 | $28.59 | $36.00 | 3,900 |
| 2024-09-03 | $32.08 | $40.38 | 12,000 |
| 2024-08-30 | $30.91 | $38.91 | 3,900 |
| 2024-08-29 | $30.82 | $38.80 | 5,100 |
| 2024-08-28 | $30.70 | $38.65 | 1,900 |
| 2024-08-27 | $30.17 | $37.99 | 7,000 |
| 2024-08-26 | $32.28 | $40.64 | 4,200 |
| 2024-08-23 | $30.47 | $38.36 | 2,200 |
| 2024-08-22 | $32.93 | $41.46 | 2,900 |
| 2024-08-21 | $31.41 | $39.55 | 3,400 |
| 2024-08-20 | $30.54 | $38.45 | 2,400 |
| 2024-08-19 | $30.04 | $37.83 | 3,900 |
| 2024-08-16 | $29.66 | $37.34 | 3,300 |
| 2024-08-15 | $28.46 | $35.83 | 7,400 |
| 2024-08-14 | $30.91 | $38.92 | 2,400 |
| 2024-08-13 | $29.49 | $37.13 | 7,600 |
| 2024-08-12 | $27.45 | $34.56 | 3,700 |
| 2024-08-09 | $29.75 | $37.46 | 3,400 |
| 2024-08-08 | $28.32 | $35.65 | 74,400 |
| 2024-08-07 | $30.13 | $37.93 | 53,800 |
| 2024-08-06 | $27.99 | $35.24 | 39,600 |
| 2024-08-05 | $27.62 | $34.77 | 107,400 |
| 2024-08-02 | $31.71 | $39.92 | 5,300 |
| 2024-08-01 | $31.60 | $39.78 | 215,000 |
| 2024-07-31 | $32.72 | $41.20 | 2,600 |
| 2024-07-30 | $32.32 | $40.70 | 2,600 |
| 2024-07-29 | $32.79 | $41.29 | 7,300 |
| 2024-07-26 | $33.90 | $42.68 | 32,600 |
| 2024-07-25 | $33.94 | $42.73 | 2,300 |
| 2024-07-24 | $39.37 | $49.56 | 1,700 |
| 2024-07-23 | $41.71 | $52.51 | 148,000 |
| 2024-07-22 | $40.18 | $50.59 | 73,600 |
| 2024-07-19 | $39.50 | $49.73 | 112,300 |
| 2024-07-18 | $40.82 | $51.39 | 3,000 |
| 2024-07-17 | $42.25 | $53.19 | 175,300 |
| 2024-07-16 | $40.83 | $51.41 | 38,100 |
| 2024-07-15 | $43.50 | $54.77 | 800 |
| 2024-07-12 | $43.16 | $54.34 | 15,600 |
| 2024-07-11 | $41.92 | $52.78 | 51,300 |
| 2024-07-10 | $41.25 | $51.93 | 48,900 |
| 2024-07-09 | $40.90 | $51.49 | 63,200 |
| 2024-07-08 | $41.50 | $52.25 | 32,800 |
| 2024-07-05 | $41.39 | $52.11 | 2,800 |
| 2024-07-03 | $41.41 | $52.14 | 26,000 |
| 2024-07-02 | $40.46 | $50.94 | 2,700 |
| 2024-07-01 | $39.65 | $49.92 | 3,300 |
| 2024-06-28 | $38.74 | $48.77 | 2,100 |
| 2024-06-27 | $40.13 | $50.52 | 261,900 |
| 2024-06-26 | $38.52 | $48.50 | 800 |
| 2024-06-25 | $40.45 | $50.93 | 1,400 |
| 2024-06-24 | $40.95 | $51.55 | 2,200 |
| 2024-06-21 | $41.28 | $51.86 | 800 |
| 2024-06-20 | $42.08 | $52.86 | 900 |
| 2024-06-18 | $43.91 | $55.16 | 900 |
| 2024-06-17 | $42.25 | $53.08 | 37,300 |
| 2024-06-14 | $42.87 | $53.85 | 47,600 |
| 2024-06-13 | $42.95 | $53.96 | 1,300 |
| 2024-06-12 | $45.56 | $57.24 | 74,200 |
| 2024-06-11 | $42.95 | $53.96 | 700 |
| 2024-06-10 | $44.87 | $56.37 | 179,000 |
| 2024-06-07 | $44.50 | $55.90 | 800 |
| 2024-06-06 | $45.00 | $56.53 | 62,500 |
| 2024-06-05 | $44.26 | $55.60 | 11,200 |
| 2024-06-04 | $43.23 | $54.31 | 8,500 |
| 2024-06-03 | $42.14 | $52.94 | 77,000 |
| 2024-05-31 | $41.70 | $52.39 | 37,200 |
| 2024-05-30 | $40.31 | $50.64 | 2,000 |
| 2024-05-29 | $41.23 | $51.79 | 41,500 |
| 2024-05-28 | $42.53 | $53.43 | 51,000 |
| 2024-05-24 | $41.50 | $52.13 | 34,300 |
| 2024-05-23 | $43.67 | $54.86 | 1,800 |
| 2024-05-22 | $42.66 | $53.59 | 2,500 |
| 2024-05-21 | $41.02 | $51.54 | 1,500 |
| 2024-05-20 | $41.14 | $51.68 | 3,200 |
| 2024-05-17 | $42.46 | $53.34 | 2,400 |
| 2024-05-16 | $43.16 | $54.22 | 220,500 |
| 2024-05-15 | $43.07 | $54.10 | 215,500 |
| 2024-05-14 | $42.07 | $52.85 | 1,800 |
| 2024-05-13 | $41.90 | $52.64 | 2,000 |
| 2024-05-10 | $40.00 | $50.25 | 151,500 |
| 2024-05-09 | $41.21 | $51.77 | 1,400 |
| 2024-05-08 | $39.85 | $50.06 | 4,900 |
| 2024-05-07 | $42.16 | $52.96 | 800 |
| 2024-05-06 | $40.84 | $51.30 | 2,100 |
| 2024-05-03 | $40.32 | $50.65 | 3,100 |
| 2024-05-02 | $40.28 | $50.60 | 1,500 |
| 2024-05-01 | $39.74 | $49.92 | 1,700 |
| 2024-04-30 | $40.02 | $50.27 | 11,500 |
| 2024-04-29 | $40.27 | $50.59 | 2,000 |
| 2024-04-26 | $40.85 | $51.32 | 113,900 |
| 2024-04-25 | $41.32 | $51.91 | 145,900 |
| 2024-04-24 | $41.24 | $51.81 | 26,300 |
| 2024-04-23 | $39.33 | $49.41 | 10,500 |
| 2024-04-22 | $39.60 | $49.75 | 1,900 |
| 2024-04-19 | $40.10 | $50.38 | 1,100 |
| 2024-04-18 | $40.84 | $51.30 | 2,000 |
| 2024-04-17 | $40.39 | $50.74 | 2,800 |
| 2024-04-16 | $39.27 | $49.33 | 151,500 |
| 2024-04-15 | $40.59 | $50.99 | 1,800 |
| 2024-04-12 | $41.14 | $51.68 | 1,100 |
| 2024-04-11 | $42.11 | $52.90 | 129,900 |
| 2024-04-10 | $42.71 | $53.65 | 31,500 |
| 2024-04-09 | $42.71 | $53.65 | 2,900 |
| 2024-04-08 | $41.58 | $52.24 | 36,700 |
| 2024-04-05 | $42.60 | $53.51 | 82,800 |
| 2024-04-04 | $42.31 | $53.15 | 140,700 |
| 2024-04-03 | $42.05 | $52.83 | 2,000 |
| 2024-04-02 | $42.12 | $52.91 | 3,000 |
| 2024-04-01 | $43.88 | $55.12 | 6,700 |
| 2024-03-28 | $43.38 | $54.50 | 3,300 |
| 2024-03-27 | $43.53 | $54.68 | 110,500 |
| 2024-03-26 | $43.00 | $54.02 | 51,100 |
| 2024-03-25 | $43.41 | $54.54 | 64,600 |
| 2024-03-22 | $41.84 | $52.57 | 1,800 |
| 2024-03-21 | $43.37 | $54.48 | 62,400 |
| 2024-03-20 | $44.08 | $55.38 | 44,000 |
| 2024-03-19 | $43.00 | $54.02 | 13,500 |
| 2024-03-18 | $45.61 | $57.30 | 26,200 |
| 2024-03-15 | $44.67 | $56.05 | 1,900 |
| 2024-03-14 | $46.41 | $58.22 | 1,600 |
| 2024-03-13 | $47.91 | $60.11 | 600 |
| 2024-03-12 | $48.33 | $60.63 | 2,800 |
| 2024-03-11 | $47.31 | $59.35 | 5,600 |
| 2024-03-08 | $47.50 | $59.59 | 2,200 |
| 2024-03-07 | $48.30 | $60.59 | 1,800 |
| 2024-03-06 | $46.95 | $58.90 | 1,400 |
| 2024-03-05 | $45.75 | $57.40 | 800 |
| 2024-03-04 | $46.88 | $58.82 | 3,000 |
| 2024-03-01 | $46.19 | $57.95 | 3,000 |
| 2024-02-29 | $45.53 | $57.13 | 3,600 |
| 2024-02-28 | $45.43 | $57.00 | 82,800 |
| 2024-02-27 | $45.41 | $56.97 | 700 |
| 2024-02-26 | $44.43 | $55.75 | 1,900 |
| 2024-02-23 | $45.44 | $57.01 | 1,600 |
| 2024-02-22 | $46.06 | $57.79 | 2,400 |
| 2024-02-21 | $44.00 | $55.20 | 2,300 |
| 2024-02-20 | $44.81 | $56.22 | 139,600 |
| 2024-02-16 | $45.45 | $57.02 | 52,600 |
| 2024-02-15 | $45.40 | $56.96 | 2,100 |
| 2024-02-14 | $44.79 | $56.19 | 14,600 |
| 2024-02-13 | $45.02 | $56.49 | 212,400 |
| 2024-02-12 | $46.01 | $57.72 | 162,400 |
| 2024-02-09 | $45.57 | $57.17 | 2,400 |
| 2024-02-08 | $45.01 | $56.47 | 2,300 |
| 2024-02-07 | $43.22 | $54.22 | 4,600 |
| 2024-02-06 | $44.41 | $55.72 | 1,400 |
| 2024-02-05 | $44.55 | $55.89 | 65,800 |
| 2024-02-02 | $43.13 | $54.11 | 1,100 |
| 2024-02-01 | $43.36 | $54.40 | 2,400 |
| 2024-01-31 | $44.02 | $55.23 | 53,900 |
| 2024-01-30 | $44.15 | $55.38 | 128,700 |
| 2024-01-29 | $43.86 | $55.03 | 2,600 |
| 2024-01-26 | $44.42 | $55.73 | 213,900 |
| 2024-01-25 | $45.19 | $56.69 | 1,400 |
| 2024-01-24 | $45.92 | $57.61 | 62,400 |
| 2024-01-23 | $46.24 | $58.02 | 256,100 |
| 2024-01-22 | $45.67 | $57.30 | 31,800 |
| 2024-01-19 | $43.84 | $55.00 | 169,400 |
| 2024-01-18 | $44.10 | $55.33 | 1,200 |
| 2024-01-17 | $42.64 | $53.49 | 2,200 |
| 2024-01-16 | $42.84 | $53.74 | 82,400 |
| 2024-01-12 | $43.90 | $55.08 | 160,100 |
| 2024-01-11 | $43.44 | $54.49 | 36,600 |
| 2024-01-10 | $43.88 | $55.05 | 51,100 |
| 2024-01-09 | $44.95 | $56.39 | 56,100 |
| 2024-01-08 | $45.63 | $57.25 | 53,600 |
| 2024-01-05 | $44.61 | $55.97 | 71,600 |
| 2024-01-04 | $45.28 | $56.80 | 1,100 |
| 2024-01-03 | $47.32 | $59.37 | 4,700 |
| 2024-01-02 | $49.11 | $61.61 | 1,700 |