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
- 2012-08-03 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 | $32.30 | $51.98 | 300 |
| 2024-12-30 | $32.40 | $52.14 | 700 |
| 2024-12-27 | $32.15 | $51.74 | 0 |
| 2024-12-26 | $32.15 | $51.74 | 100 |
| 2024-12-24 | $32.35 | $52.06 | 0 |
| 2024-12-23 | $32.35 | $52.06 | 0 |
| 2024-12-20 | $32.35 | $52.06 | 1,100 |
| 2024-12-19 | $33.97 | $54.67 | 0 |
| 2024-12-18 | $33.97 | $54.67 | 0 |
| 2024-12-17 | $33.97 | $54.67 | 1,600 |
| 2024-12-16 | $34.00 | $54.72 | 0 |
| 2024-12-13 | $34.00 | $54.72 | 0 |
| 2024-12-12 | $34.00 | $54.72 | 0 |
| 2024-12-11 | $34.00 | $54.72 | 0 |
| 2024-12-10 | $34.00 | $54.72 | 0 |
| 2024-12-09 | $34.00 | $54.72 | 800 |
| 2024-12-06 | $33.38 | $53.71 | 1,100 |
| 2024-12-05 | $33.72 | $54.27 | 0 |
| 2024-12-04 | $33.72 | $54.27 | 500 |
| 2024-12-03 | $34.10 | $54.88 | 900 |
| 2024-12-02 | $34.86 | $56.11 | 700 |
| 2024-11-29 | $35.25 | $56.73 | 100 |
| 2024-11-27 | $33.25 | $53.51 | 300 |
| 2024-11-26 | $32.50 | $52.30 | 1,500 |
| 2024-11-25 | $31.34 | $50.43 | 3,400 |
| 2024-11-22 | $32.42 | $52.17 | 200 |
| 2024-11-21 | $32.00 | $51.50 | 1,600 |
| 2024-11-20 | $32.25 | $51.90 | 2,700 |
| 2024-11-19 | $33.82 | $54.43 | 800 |
| 2024-11-18 | $33.63 | $54.12 | 1,200 |
| 2024-11-15 | $35.10 | $56.49 | 300 |
| 2024-11-14 | $34.35 | $55.28 | 0 |
| 2024-11-13 | $34.35 | $55.28 | 1,100 |
| 2024-11-12 | $35.15 | $56.57 | 2,700 |
| 2024-11-11 | $36.72 | $59.10 | 700 |
| 2024-11-08 | $37.00 | $59.55 | 800 |
| 2024-11-07 | $37.85 | $60.91 | 1,900 |
| 2024-11-06 | $41.00 | $65.98 | 0 |
| 2024-11-05 | $41.00 | $65.98 | 500 |
| 2024-11-04 | $41.50 | $66.79 | 0 |
| 2024-11-01 | $41.50 | $66.79 | 500 |
| 2024-10-31 | $41.40 | $66.63 | 0 |
| 2024-10-30 | $41.40 | $66.63 | 400 |
| 2024-10-29 | $42.01 | $67.61 | 200 |
| 2024-10-28 | $43.20 | $69.52 | 0 |
| 2024-10-25 | $43.20 | $69.52 | 600 |
| 2024-10-24 | $42.15 | $67.83 | 400 |
| 2024-10-23 | $41.82 | $67.30 | 100 |
| 2024-10-22 | $42.23 | $67.96 | 0 |
| 2024-10-21 | $42.23 | $67.96 | 0 |
| 2024-10-18 | $42.23 | $67.96 | 0 |
| 2024-10-17 | $42.23 | $67.96 | 1,700 |
| 2024-10-16 | $42.00 | $67.59 | 100 |
| 2024-10-15 | $41.69 | $67.10 | 1,000 |
| 2024-10-14 | $40.30 | $64.86 | 400 |
| 2024-10-11 | $40.50 | $65.18 | 200 |
| 2024-10-10 | $40.15 | $64.62 | 0 |
| 2024-10-09 | $40.15 | $64.62 | 1,600 |
| 2024-10-08 | $41.00 | $65.99 | 0 |
| 2024-10-07 | $41.00 | $65.99 | 400 |
| 2024-10-04 | $40.85 | $65.74 | 300 |
| 2024-10-03 | $40.35 | $64.94 | 200 |
| 2024-10-02 | $38.35 | $61.72 | 0 |
| 2024-10-01 | $38.35 | $61.72 | 1,100 |
| 2024-09-30 | $39.00 | $62.76 | 1,400 |
| 2024-09-27 | $39.00 | $62.76 | 1,000 |
| 2024-09-26 | $37.40 | $60.19 | 2,200 |
| 2024-09-25 | $37.50 | $60.35 | 500 |
| 2024-09-24 | $38.41 | $61.82 | 200 |
| 2024-09-23 | $37.83 | $60.88 | 800 |
| 2024-09-20 | $38.28 | $61.61 | 400 |
| 2024-09-19 | $37.00 | $59.55 | 0 |
| 2024-09-18 | $37.00 | $59.55 | 400 |
| 2024-09-17 | $36.07 | $58.05 | 1,500 |
| 2024-09-16 | $35.20 | $56.65 | 100 |
| 2024-09-13 | $35.30 | $56.81 | 1,200 |
| 2024-09-12 | $35.20 | $56.65 | 200 |
| 2024-09-11 | $34.54 | $55.59 | 500 |
| 2024-09-10 | $34.20 | $55.04 | 1,200 |
| 2024-09-09 | $34.50 | $55.52 | 200 |
| 2024-09-06 | $35.00 | $56.33 | 200 |
| 2024-09-05 | $35.15 | $56.57 | 0 |
| 2024-09-04 | $35.15 | $56.57 | 500 |
| 2024-09-03 | $34.73 | $55.89 | 1,300 |
| 2024-08-30 | $35.02 | $56.36 | 2,000 |
| 2024-08-29 | $34.09 | $54.86 | 900 |
| 2024-08-28 | $34.61 | $55.70 | 1,200 |
| 2024-08-27 | $34.05 | $54.80 | 0 |
| 2024-08-26 | $34.05 | $54.80 | 9,300 |
| 2024-08-23 | $34.85 | $56.09 | 2,500 |
| 2024-08-22 | $34.99 | $56.30 | 300 |
| 2024-08-21 | $35.01 | $56.34 | 300 |
| 2024-08-20 | $33.89 | $54.54 | 600 |
| 2024-08-19 | $34.49 | $55.51 | 600 |
| 2024-08-16 | $33.87 | $54.50 | 1,800 |
| 2024-08-15 | $33.90 | $54.56 | 1,000 |
| 2024-08-14 | $34.12 | $54.91 | 100 |
| 2024-08-13 | $33.73 | $54.28 | 0 |
| 2024-08-12 | $33.73 | $54.28 | 600 |
| 2024-08-09 | $34.03 | $54.76 | 600 |
| 2024-08-08 | $34.70 | $55.84 | 400 |
| 2024-08-07 | $34.50 | $55.52 | 400 |
| 2024-08-06 | $34.35 | $55.28 | 300 |
| 2024-08-05 | $32.95 | $53.03 | 5,700 |
| 2024-08-02 | $33.70 | $54.24 | 2,300 |
| 2024-08-01 | $33.59 | $54.06 | 1,300 |
| 2024-07-31 | $36.45 | $58.66 | 0 |
| 2024-07-30 | $36.45 | $58.66 | 0 |
| 2024-07-29 | $36.45 | $58.66 | 2,000 |
| 2024-07-26 | $35.82 | $57.65 | 600 |
| 2024-07-25 | $37.39 | $60.17 | 500 |
| 2024-07-24 | $37.25 | $59.95 | 1,600 |
| 2024-07-23 | $38.90 | $62.60 | 0 |
| 2024-07-22 | $38.90 | $62.60 | 1,400 |
| 2024-07-19 | $37.25 | $59.95 | 2,200 |
| 2024-07-18 | $37.86 | $60.93 | 700 |
| 2024-07-17 | $36.12 | $58.13 | 600 |
| 2024-07-16 | $34.77 | $55.96 | 800 |
| 2024-07-15 | $36.00 | $57.94 | 200 |
| 2024-07-12 | $35.50 | $57.13 | 400 |
| 2024-07-11 | $34.56 | $55.62 | 700 |
| 2024-07-10 | $34.45 | $55.44 | 400 |
| 2024-07-09 | $35.26 | $56.75 | 1,900 |
| 2024-07-08 | $36.95 | $59.47 | 2,000 |
| 2024-07-05 | $37.55 | $60.43 | 1,300 |
| 2024-07-03 | $37.70 | $60.67 | 1,400 |
| 2024-07-02 | $36.42 | $58.62 | 1,400 |
| 2024-07-01 | $35.48 | $57.10 | 300 |
| 2024-06-28 | $34.99 | $56.30 | 700 |
| 2024-06-27 | $34.52 | $55.55 | 0 |
| 2024-06-26 | $34.52 | $55.55 | 700 |
| 2024-06-25 | $35.20 | $56.65 | 1,000 |
| 2024-06-24 | $35.55 | $57.21 | 1,800 |
| 2024-06-21 | $34.18 | $55.01 | 1,100 |
| 2024-06-20 | $34.49 | $55.51 | 1,700 |
| 2024-06-18 | $33.70 | $54.24 | 500 |
| 2024-06-17 | $33.25 | $53.51 | 12,900 |
| 2024-06-14 | $32.75 | $52.71 | 6,000 |
| 2024-06-13 | $35.85 | $57.70 | 4,400 |
| 2024-06-12 | $36.00 | $57.94 | 4,900 |
| 2024-06-11 | $35.26 | $56.75 | 5,600 |
| 2024-06-10 | $33.70 | $54.24 | 600 |
| 2024-06-07 | $33.72 | $54.26 | 800 |
| 2024-06-06 | $33.30 | $53.59 | 3,900 |
| 2024-06-05 | $34.19 | $55.02 | 3,300 |
| 2024-06-04 | $35.40 | $56.97 | 1,200 |
| 2024-06-03 | $35.60 | $57.29 | 1,400 |
| 2024-05-31 | $37.03 | $58.18 | 2,400 |
| 2024-05-30 | $36.75 | $57.74 | 0 |
| 2024-05-29 | $36.75 | $57.74 | 1,400 |
| 2024-05-28 | $37.00 | $58.13 | 400 |
| 2024-05-24 | $37.82 | $59.42 | 200 |
| 2024-05-23 | $37.18 | $58.42 | 700 |
| 2024-05-22 | $36.48 | $57.32 | 1,000 |
| 2024-05-21 | $37.60 | $59.08 | 500 |
| 2024-05-20 | $36.95 | $58.05 | 500 |
| 2024-05-17 | $37.05 | $58.21 | 400 |
| 2024-05-16 | $36.13 | $56.77 | 1,100 |
| 2024-05-15 | $37.60 | $59.08 | 800 |
| 2024-05-14 | $36.78 | $57.78 | 0 |
| 2024-05-13 | $36.78 | $57.78 | 900 |
| 2024-05-10 | $36.33 | $57.07 | 1,000 |
| 2024-05-09 | $37.82 | $59.42 | 13,400 |
| 2024-05-08 | $37.95 | $59.63 | 3,800 |
| 2024-05-07 | $38.60 | $60.65 | 11,300 |
| 2024-05-06 | $33.40 | $52.48 | 1,300 |
| 2024-05-03 | $32.25 | $50.67 | 4,300 |
| 2024-05-02 | $32.90 | $51.69 | 10,500 |
| 2024-05-01 | $32.98 | $51.82 | 3,400 |
| 2024-04-30 | $32.79 | $51.51 | 4,400 |
| 2024-04-29 | $32.92 | $51.71 | 3,500 |
| 2024-04-26 | $33.00 | $51.85 | 10,300 |
| 2024-04-25 | $32.54 | $51.13 | 2,700 |
| 2024-04-24 | $33.40 | $52.48 | 5,800 |
| 2024-04-23 | $33.22 | $52.20 | 5,300 |
| 2024-04-22 | $33.90 | $53.26 | 5,000 |
| 2024-04-19 | $32.65 | $51.30 | 6,900 |
| 2024-04-18 | $32.85 | $51.61 | 2,200 |
| 2024-04-17 | $31.87 | $50.07 | 3,200 |
| 2024-04-16 | $30.67 | $48.19 | 9,000 |
| 2024-04-15 | $31.50 | $49.49 | 9,100 |
| 2024-04-12 | $31.46 | $49.43 | 9,600 |
| 2024-04-11 | $31.95 | $50.20 | 8,100 |
| 2024-04-10 | $30.67 | $48.19 | 43,100 |
| 2024-04-09 | $30.80 | $48.39 | 18,000 |
| 2024-04-08 | $30.98 | $48.67 | 26,000 |
| 2024-04-05 | $29.77 | $46.77 | 8,300 |
| 2024-04-04 | $30.00 | $47.13 | 34,100 |
| 2024-04-03 | $31.88 | $50.09 | 57,100 |
| 2024-04-02 | $25.25 | $39.67 | 0 |
| 2024-04-01 | $25.25 | $39.67 | 0 |
| 2024-03-28 | $25.25 | $39.67 | 0 |
| 2024-03-27 | $25.25 | $39.67 | 0 |
| 2024-03-26 | $25.25 | $39.67 | 0 |
| 2024-03-25 | $25.25 | $39.67 | 0 |
| 2024-03-22 | $25.25 | $39.67 | 0 |
| 2024-03-21 | $25.25 | $39.67 | 0 |
| 2024-03-20 | $25.25 | $39.67 | 0 |
| 2024-03-19 | $25.25 | $39.67 | 0 |
| 2024-03-18 | $25.25 | $39.67 | 200 |
| 2024-03-15 | $26.00 | $40.85 | 0 |
| 2024-03-14 | $26.00 | $40.85 | 100 |
| 2024-03-13 | $27.00 | $42.42 | 100 |
| 2024-03-12 | $27.00 | $42.42 | 100 |
| 2024-03-11 | $25.10 | $39.44 | 0 |
| 2024-03-08 | $25.10 | $39.44 | 0 |
| 2024-03-07 | $25.10 | $39.44 | 0 |
| 2024-03-06 | $25.10 | $39.44 | 0 |
| 2024-03-05 | $25.10 | $39.44 | 2,000 |
| 2024-03-04 | $25.10 | $39.44 | 0 |
| 2024-03-01 | $25.10 | $39.44 | 0 |
| 2024-02-29 | $25.10 | $39.44 | 1,100 |
| 2024-02-28 | $25.10 | $39.44 | 0 |
| 2024-02-27 | $25.10 | $39.44 | 300 |
| 2024-02-26 | $25.10 | $39.44 | 1,900 |
| 2024-02-23 | $26.35 | $41.40 | 0 |
| 2024-02-22 | $26.35 | $41.40 | 0 |
| 2024-02-21 | $26.35 | $41.40 | 0 |
| 2024-02-20 | $26.35 | $41.40 | 0 |
| 2024-02-16 | $26.35 | $41.40 | 0 |
| 2024-02-15 | $26.35 | $41.40 | 0 |
| 2024-02-14 | $26.35 | $41.40 | 0 |
| 2024-02-13 | $26.35 | $41.40 | 1,000 |
| 2024-02-12 | $26.35 | $41.40 | 0 |
| 2024-02-09 | $26.35 | $41.40 | 500 |
| 2024-02-08 | $26.63 | $41.84 | 0 |
| 2024-02-07 | $26.63 | $41.84 | 1,000 |
| 2024-02-06 | $25.83 | $40.58 | 300 |
| 2024-02-05 | $28.08 | $44.11 | 0 |
| 2024-02-02 | $28.08 | $44.11 | 0 |
| 2024-02-01 | $28.08 | $44.11 | 400 |
| 2024-01-31 | $28.08 | $44.11 | 0 |
| 2024-01-30 | $28.08 | $44.11 | 0 |
| 2024-01-29 | $28.08 | $44.11 | 800 |
| 2024-01-26 | $27.15 | $42.66 | 100 |
| 2024-01-25 | $26.50 | $41.64 | 400 |
| 2024-01-24 | $26.50 | $41.64 | 0 |
| 2024-01-23 | $26.50 | $41.64 | 0 |
| 2024-01-22 | $26.50 | $41.64 | 100 |
| 2024-01-19 | $27.05 | $42.50 | 100 |
| 2024-01-18 | $27.00 | $42.42 | 700 |
| 2024-01-17 | $27.00 | $42.42 | 0 |
| 2024-01-16 | $27.00 | $42.42 | 900 |
| 2024-01-12 | $29.00 | $42.77 | 100 |
| 2024-01-11 | $29.00 | $42.77 | 3,400 |
| 2024-01-10 | $30.00 | $44.25 | 0 |
| 2024-01-09 | $30.00 | $44.25 | 100 |
| 2024-01-08 | $29.00 | $42.77 | 0 |
| 2024-01-05 | $29.00 | $42.77 | 0 |
| 2024-01-04 | $29.00 | $42.77 | 0 |
| 2024-01-03 | $29.00 | $42.77 | 0 |
| 2024-01-02 | $29.00 | $42.77 | 0 |