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
- 2006-08-23 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 | $23.63 | $44.22 | 0 |
| 2024-12-30 | $23.63 | $44.22 | 107,900 |
| 2024-12-27 | $22.80 | $42.66 | 1,200 |
| 2024-12-26 | $23.05 | $43.13 | 1,200 |
| 2024-12-24 | $23.11 | $43.24 | 300 |
| 2024-12-23 | $22.50 | $42.10 | 1,600 |
| 2024-12-20 | $22.60 | $42.29 | 200 |
| 2024-12-19 | $22.03 | $41.22 | 61,500 |
| 2024-12-18 | $22.14 | $41.43 | 60,200 |
| 2024-12-17 | $22.67 | $42.42 | 121,000 |
| 2024-12-16 | $22.87 | $42.79 | 200 |
| 2024-12-13 | $23.00 | $43.04 | 0 |
| 2024-12-12 | $23.00 | $43.04 | 1,241,000 |
| 2024-12-11 | $23.49 | $43.95 | 500 |
| 2024-12-10 | $23.39 | $43.77 | 1,700 |
| 2024-12-09 | $23.97 | $44.85 | 400 |
| 2024-12-06 | $23.72 | $44.38 | 120,400 |
| 2024-12-05 | $24.22 | $45.32 | 0 |
| 2024-12-04 | $24.22 | $45.32 | 120,200 |
| 2024-12-03 | $24.18 | $45.24 | 260,600 |
| 2024-12-02 | $24.36 | $45.58 | 200 |
| 2024-11-29 | $24.39 | $45.64 | 356,300 |
| 2024-11-27 | $24.43 | $45.71 | 151,500 |
| 2024-11-26 | $24.85 | $46.50 | 0 |
| 2024-11-25 | $24.85 | $46.50 | 201,300 |
| 2024-11-22 | $24.59 | $46.01 | 0 |
| 2024-11-21 | $24.59 | $46.01 | 1,500 |
| 2024-11-20 | $23.49 | $43.95 | 0 |
| 2024-11-19 | $23.49 | $43.95 | 400 |
| 2024-11-18 | $23.53 | $44.03 | 1,300 |
| 2024-11-15 | $24.05 | $43.69 | 320,300 |
| 2024-11-14 | $23.53 | $42.75 | 1,690,500 |
| 2024-11-13 | $22.10 | $40.15 | 498,400 |
| 2024-11-12 | $22.64 | $41.13 | 100 |
| 2024-11-11 | $23.31 | $42.35 | 100,400 |
| 2024-11-08 | $22.59 | $41.04 | 55,400 |
| 2024-11-07 | $22.88 | $41.57 | 0 |
| 2024-11-06 | $22.88 | $41.57 | 301,300 |
| 2024-11-05 | $23.70 | $43.06 | 900 |
| 2024-11-04 | $24.15 | $43.87 | 1,900 |
| 2024-11-01 | $24.09 | $43.76 | 100 |
| 2024-10-31 | $23.92 | $43.46 | 100 |
| 2024-10-30 | $24.24 | $44.04 | 0 |
| 2024-10-29 | $24.24 | $44.04 | 0 |
| 2024-10-28 | $24.24 | $44.04 | 1,800 |
| 2024-10-25 | $25.17 | $45.73 | 140,900 |
| 2024-10-24 | $25.07 | $45.54 | 125,200 |
| 2024-10-23 | $23.90 | $43.42 | 300 |
| 2024-10-22 | $24.54 | $44.58 | 0 |
| 2024-10-21 | $24.54 | $44.58 | 0 |
| 2024-10-18 | $24.54 | $44.58 | 0 |
| 2024-10-17 | $24.54 | $44.58 | 0 |
| 2024-10-16 | $24.54 | $44.58 | 340,400 |
| 2024-10-15 | $25.51 | $46.34 | 0 |
| 2024-10-14 | $25.51 | $46.34 | 7,600 |
| 2024-10-11 | $25.17 | $45.73 | 400,100 |
| 2024-10-10 | $25.17 | $45.73 | 1,700,200 |
| 2024-10-09 | $26.00 | $47.23 | 1,314,600 |
| 2024-10-08 | $26.00 | $47.23 | 1,047,500 |
| 2024-10-07 | $26.00 | $47.23 | 81,100 |
| 2024-10-04 | $26.79 | $48.67 | 25,300 |
| 2024-10-03 | $25.85 | $46.96 | 0 |
| 2024-10-02 | $25.85 | $46.96 | 1,700 |
| 2024-10-01 | $25.85 | $46.96 | 600 |
| 2024-09-30 | $24.87 | $45.18 | 100 |
| 2024-09-27 | $24.49 | $44.49 | 85,500 |
| 2024-09-26 | $24.11 | $43.80 | 230,200 |
| 2024-09-25 | $25.10 | $45.60 | 0 |
| 2024-09-24 | $25.10 | $45.60 | 0 |
| 2024-09-23 | $25.10 | $45.60 | 200 |
| 2024-09-20 | $24.35 | $44.24 | 700 |
| 2024-09-19 | $24.96 | $45.34 | 0 |
| 2024-09-18 | $24.96 | $45.34 | 0 |
| 2024-09-17 | $24.96 | $45.34 | 60,600 |
| 2024-09-16 | $25.67 | $46.63 | 200 |
| 2024-09-13 | $25.03 | $45.47 | 200 |
| 2024-09-12 | $24.26 | $44.07 | 500 |
| 2024-09-11 | $24.29 | $44.13 | 700 |
| 2024-09-10 | $24.29 | $44.13 | 1,700 |
| 2024-09-09 | $25.01 | $45.44 | 500 |
| 2024-09-06 | $25.09 | $45.58 | 370,000 |
| 2024-09-05 | $25.79 | $46.85 | 200 |
| 2024-09-04 | $25.56 | $46.43 | 200 |
| 2024-09-03 | $25.44 | $46.22 | 300 |
| 2024-08-30 | $27.45 | $49.87 | 140,100 |
| 2024-08-29 | $27.45 | $49.87 | 110,100 |
| 2024-08-28 | $27.45 | $49.87 | 0 |
| 2024-08-27 | $27.45 | $49.87 | 220,000 |
| 2024-08-26 | $27.45 | $49.87 | 100,300 |
| 2024-08-23 | $27.26 | $49.52 | 0 |
| 2024-08-22 | $27.26 | $49.52 | 0 |
| 2024-08-21 | $27.26 | $49.52 | 743,200 |
| 2024-08-20 | $27.26 | $49.52 | 100,000 |
| 2024-08-19 | $27.26 | $49.52 | 60,300 |
| 2024-08-16 | $28.30 | $51.41 | 0 |
| 2024-08-15 | $28.30 | $50.14 | 0 |
| 2024-08-14 | $28.30 | $50.14 | 300,000 |
| 2024-08-13 | $28.30 | $50.14 | 400 |
| 2024-08-12 | $28.52 | $50.53 | 54,500 |
| 2024-08-09 | $27.40 | $48.55 | 408,900 |
| 2024-08-08 | $27.02 | $47.87 | 380,700 |
| 2024-08-07 | $26.43 | $46.83 | 500,600 |
| 2024-08-06 | $25.80 | $45.71 | 26,500 |
| 2024-08-05 | $25.42 | $45.04 | 161,600 |
| 2024-08-02 | $26.20 | $46.42 | 1,100 |
| 2024-08-01 | $26.20 | $46.42 | 260,900 |
| 2024-07-31 | $26.00 | $46.07 | 502,000 |
| 2024-07-30 | $26.00 | $46.07 | 100 |
| 2024-07-29 | $26.28 | $46.56 | 140,200 |
| 2024-07-26 | $25.78 | $45.68 | 0 |
| 2024-07-25 | $25.78 | $45.68 | 100 |
| 2024-07-24 | $26.68 | $47.27 | 600 |
| 2024-07-23 | $26.41 | $46.79 | 100 |
| 2024-07-22 | $26.37 | $46.72 | 700 |
| 2024-07-19 | $26.80 | $47.48 | 12,000 |
| 2024-07-18 | $27.12 | $48.05 | 40,000 |
| 2024-07-17 | $27.12 | $48.05 | 0 |
| 2024-07-16 | $27.12 | $48.05 | 150,100 |
| 2024-07-15 | $27.12 | $48.05 | 1,600 |
| 2024-07-12 | $26.86 | $47.59 | 0 |
| 2024-07-11 | $26.86 | $47.59 | 600 |
| 2024-07-10 | $26.74 | $47.38 | 600 |
| 2024-07-09 | $27.65 | $48.99 | 200,000 |
| 2024-07-08 | $27.65 | $48.99 | 322,600 |
| 2024-07-05 | $28.67 | $50.80 | 500 |
| 2024-07-03 | $28.46 | $50.42 | 0 |
| 2024-07-02 | $28.46 | $50.42 | 0 |
| 2024-07-01 | $28.46 | $50.42 | 220,200 |
| 2024-06-28 | $28.78 | $50.99 | 400 |
| 2024-06-27 | $27.43 | $48.60 | 40,000 |
| 2024-06-26 | $27.43 | $48.60 | 600 |
| 2024-06-25 | $27.86 | $49.36 | 600 |
| 2024-06-24 | $28.06 | $49.72 | 55,600 |
| 2024-06-21 | $27.45 | $48.63 | 0 |
| 2024-06-20 | $27.45 | $48.63 | 0 |
| 2024-06-18 | $27.45 | $48.63 | 200 |
| 2024-06-17 | $27.11 | $48.03 | 0 |
| 2024-06-14 | $27.11 | $48.03 | 0 |
| 2024-06-13 | $27.11 | $48.03 | 150,500 |
| 2024-06-12 | $28.16 | $49.89 | 1,200 |
| 2024-06-11 | $28.18 | $49.93 | 0 |
| 2024-06-10 | $28.18 | $49.93 | 4,800 |
| 2024-06-07 | $27.97 | $49.56 | 96,800 |
| 2024-06-06 | $28.09 | $49.77 | 104,400 |
| 2024-06-05 | $28.09 | $49.77 | 166,600 |
| 2024-06-04 | $28.24 | $50.03 | 250,900 |
| 2024-06-03 | $28.93 | $51.26 | 0 |
| 2024-05-31 | $28.93 | $51.26 | 130,100 |
| 2024-05-30 | $27.82 | $49.29 | 200,600 |
| 2024-05-29 | $28.12 | $49.82 | 1,700 |
| 2024-05-28 | $28.12 | $49.82 | 100 |
| 2024-05-24 | $28.12 | $49.82 | 159,600 |
| 2024-05-23 | $29.26 | $51.84 | 60,700 |
| 2024-05-22 | $28.65 | $50.76 | 444,500 |
| 2024-05-21 | $28.39 | $50.30 | 414,100 |
| 2024-05-20 | $28.45 | $50.41 | 0 |
| 2024-05-17 | $28.45 | $50.41 | 4,000 |
| 2024-05-16 | $28.23 | $50.02 | 240,000 |
| 2024-05-15 | $28.23 | $50.02 | 102,600 |
| 2024-05-14 | $28.23 | $48.78 | 400 |
| 2024-05-13 | $28.02 | $48.41 | 100 |
| 2024-05-10 | $28.77 | $49.71 | 241,000 |
| 2024-05-09 | $28.08 | $48.52 | 0 |
| 2024-05-08 | $28.08 | $48.52 | 1,300 |
| 2024-05-07 | $27.79 | $48.02 | 201,000 |
| 2024-05-06 | $27.13 | $46.88 | 1,440,100 |
| 2024-05-03 | $27.13 | $46.88 | 1,120,000 |
| 2024-05-02 | $27.13 | $46.88 | 1,600 |
| 2024-05-01 | $26.82 | $46.34 | 0 |
| 2024-04-30 | $26.82 | $46.34 | 307,300 |
| 2024-04-29 | $27.09 | $46.81 | 0 |
| 2024-04-26 | $27.09 | $46.81 | 290,800 |
| 2024-04-25 | $28.00 | $48.38 | 940,200 |
| 2024-04-24 | $28.00 | $48.38 | 0 |
| 2024-04-23 | $28.00 | $48.38 | 0 |
| 2024-04-22 | $28.00 | $48.38 | 0 |
| 2024-04-19 | $28.00 | $48.38 | 173,000 |
| 2024-04-18 | $28.00 | $48.38 | 95,100 |
| 2024-04-17 | $28.00 | $48.38 | 0 |
| 2024-04-16 | $28.00 | $48.38 | 95,000 |
| 2024-04-15 | $28.00 | $48.38 | 300 |
| 2024-04-12 | $27.62 | $47.72 | 300,000 |
| 2024-04-11 | $27.62 | $47.72 | 0 |
| 2024-04-10 | $27.62 | $47.72 | 500 |
| 2024-04-09 | $28.05 | $48.47 | 7,800 |
| 2024-04-08 | $28.15 | $48.64 | 600 |
| 2024-04-05 | $28.00 | $48.38 | 0 |
| 2024-04-04 | $28.00 | $48.38 | 150,200 |
| 2024-04-03 | $26.97 | $46.60 | 964,000 |
| 2024-04-02 | $26.97 | $46.60 | 340,000 |
| 2024-04-01 | $26.97 | $46.60 | 1,100 |
| 2024-03-28 | $26.80 | $46.31 | 11,100 |
| 2024-03-27 | $26.65 | $46.05 | 2,800 |
| 2024-03-26 | $27.48 | $47.48 | 700,200 |
| 2024-03-25 | $27.48 | $47.48 | 2,100 |
| 2024-03-22 | $26.56 | $45.89 | 700 |
| 2024-03-21 | $26.48 | $45.75 | 0 |
| 2024-03-20 | $26.48 | $45.75 | 2,400 |
| 2024-03-19 | $26.80 | $46.31 | 1,750,100 |
| 2024-03-18 | $26.80 | $46.31 | 200,300 |
| 2024-03-15 | $25.96 | $44.85 | 0 |
| 2024-03-14 | $25.96 | $44.85 | 110,600 |
| 2024-03-13 | $26.00 | $44.92 | 1,400 |
| 2024-03-12 | $25.96 | $44.85 | 461,600 |
| 2024-03-11 | $25.76 | $44.51 | 150,600 |
| 2024-03-08 | $26.00 | $44.92 | 0 |
| 2024-03-07 | $26.00 | $44.92 | 40,600 |
| 2024-03-06 | $25.93 | $44.80 | 500 |
| 2024-03-05 | $25.28 | $43.68 | 100 |
| 2024-03-04 | $25.07 | $43.32 | 230,200 |
| 2024-03-01 | $25.09 | $43.35 | 30,200 |
| 2024-02-29 | $24.71 | $42.69 | 1,400 |
| 2024-02-28 | $24.96 | $43.13 | 0 |
| 2024-02-27 | $24.96 | $43.13 | 487,800 |
| 2024-02-26 | $24.96 | $43.13 | 485,000 |
| 2024-02-23 | $25.48 | $44.03 | 200 |
| 2024-02-22 | $25.75 | $44.49 | 2,900 |
| 2024-02-21 | $25.34 | $43.78 | 400 |
| 2024-02-20 | $25.05 | $43.28 | 2,400 |
| 2024-02-16 | $25.40 | $43.89 | 200,800 |
| 2024-02-15 | $24.52 | $42.37 | 0 |
| 2024-02-14 | $24.52 | $42.37 | 100 |
| 2024-02-13 | $26.09 | $43.52 | 700 |
| 2024-02-12 | $26.06 | $43.47 | 500 |
| 2024-02-09 | $26.08 | $43.51 | 33,300 |
| 2024-02-08 | $25.89 | $43.19 | 1,500 |
| 2024-02-07 | $27.00 | $45.04 | 600 |
| 2024-02-06 | $29.35 | $48.96 | 80,000 |
| 2024-02-05 | $29.35 | $48.96 | 0 |
| 2024-02-02 | $29.35 | $48.96 | 50,200 |
| 2024-02-01 | $29.35 | $48.96 | 150,100 |
| 2024-01-31 | $29.35 | $48.96 | 346,900 |
| 2024-01-30 | $28.91 | $48.23 | 38,300 |
| 2024-01-29 | $28.80 | $48.04 | 183,900 |
| 2024-01-26 | $28.22 | $47.08 | 260,000 |
| 2024-01-25 | $28.22 | $47.08 | 600 |
| 2024-01-24 | $28.23 | $47.09 | 0 |
| 2024-01-23 | $28.23 | $47.09 | 400,100 |
| 2024-01-22 | $28.23 | $47.09 | 150,500 |
| 2024-01-19 | $29.05 | $48.46 | 440,000 |
| 2024-01-18 | $29.05 | $48.46 | 300,000 |
| 2024-01-17 | $29.05 | $48.46 | 570,100 |
| 2024-01-16 | $29.05 | $48.46 | 121,500 |
| 2024-01-12 | $30.11 | $50.23 | 1,200 |
| 2024-01-11 | $29.95 | $49.96 | 900,100 |
| 2024-01-10 | $29.95 | $49.96 | 206,200 |
| 2024-01-09 | $31.31 | $52.23 | 150,400 |
| 2024-01-08 | $31.03 | $51.77 | 700,700 |
| 2024-01-05 | $32.11 | $53.57 | 800 |
| 2024-01-04 | $31.82 | $53.08 | 0 |
| 2024-01-03 | $31.82 | $53.08 | 300 |
| 2024-01-02 | $31.97 | $53.33 | 300 |