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
- 2010-04-05 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 | $38.33 | $53.61 | 0 |
| 2024-12-30 | $38.33 | $53.61 | 200 |
| 2024-12-27 | $33.98 | $47.53 | 900 |
| 2024-12-26 | $33.18 | $46.41 | 0 |
| 2024-12-24 | $33.18 | $46.41 | 200 |
| 2024-12-23 | $36.00 | $50.35 | 0 |
| 2024-12-20 | $36.00 | $50.35 | 2,700 |
| 2024-12-19 | $34.10 | $47.70 | 800 |
| 2024-12-18 | $37.68 | $52.70 | 0 |
| 2024-12-17 | $37.68 | $52.70 | 100 |
| 2024-12-16 | $39.97 | $55.91 | 0 |
| 2024-12-13 | $39.97 | $55.91 | 0 |
| 2024-12-12 | $39.97 | $55.91 | 200 |
| 2024-12-11 | $35.53 | $49.70 | 100 |
| 2024-12-10 | $34.70 | $48.53 | 1,200 |
| 2024-12-09 | $35.63 | $49.84 | 400 |
| 2024-12-06 | $36.33 | $50.81 | 200 |
| 2024-12-05 | $39.96 | $55.89 | 0 |
| 2024-12-04 | $39.96 | $55.89 | 0 |
| 2024-12-03 | $39.96 | $55.89 | 0 |
| 2024-12-02 | $39.96 | $55.89 | 100 |
| 2024-11-29 | $39.46 | $55.19 | 22,600 |
| 2024-11-27 | $40.12 | $56.12 | 0 |
| 2024-11-26 | $40.12 | $56.12 | 0 |
| 2024-11-25 | $40.12 | $56.12 | 400 |
| 2024-11-22 | $39.09 | $54.68 | 300 |
| 2024-11-21 | $36.22 | $50.66 | 1,100 |
| 2024-11-20 | $38.20 | $53.43 | 1,000 |
| 2024-11-19 | $36.15 | $50.56 | 0 |
| 2024-11-18 | $36.15 | $50.56 | 600 |
| 2024-11-15 | $35.64 | $49.85 | 0 |
| 2024-11-14 | $35.64 | $49.85 | 0 |
| 2024-11-13 | $35.64 | $49.85 | 200 |
| 2024-11-12 | $38.52 | $53.88 | 28,100 |
| 2024-11-11 | $36.49 | $51.04 | 0 |
| 2024-11-08 | $36.49 | $51.04 | 100 |
| 2024-11-07 | $36.34 | $50.83 | 38,300 |
| 2024-11-06 | $35.50 | $49.65 | 500 |
| 2024-11-05 | $34.66 | $48.48 | 700 |
| 2024-11-04 | $33.70 | $47.14 | 500 |
| 2024-11-01 | $33.90 | $47.42 | 300 |
| 2024-10-31 | $38.35 | $53.64 | 0 |
| 2024-10-30 | $38.35 | $53.64 | 0 |
| 2024-10-29 | $38.35 | $53.64 | 800 |
| 2024-10-28 | $36.07 | $50.45 | 500 |
| 2024-10-25 | $34.23 | $47.88 | 200 |
| 2024-10-24 | $34.71 | $48.55 | 0 |
| 2024-10-23 | $34.71 | $48.55 | 0 |
| 2024-10-22 | $34.71 | $48.55 | 200 |
| 2024-10-21 | $35.11 | $49.11 | 400 |
| 2024-10-18 | $36.00 | $50.35 | 400 |
| 2024-10-17 | $36.25 | $50.70 | 400 |
| 2024-10-16 | $36.25 | $50.70 | 1,900 |
| 2024-10-15 | $36.25 | $50.70 | 5,800 |
| 2024-10-14 | $36.65 | $51.26 | 700 |
| 2024-10-11 | $40.20 | $56.23 | 300 |
| 2024-10-10 | $39.18 | $54.80 | 200 |
| 2024-10-09 | $40.29 | $56.35 | 0 |
| 2024-10-08 | $40.29 | $56.35 | 15,700 |
| 2024-10-07 | $38.00 | $53.15 | 4,400 |
| 2024-10-04 | $38.00 | $53.15 | 0 |
| 2024-10-03 | $38.00 | $53.15 | 100 |
| 2024-10-02 | $34.03 | $47.60 | 0 |
| 2024-10-01 | $34.03 | $47.60 | 100 |
| 2024-09-30 | $34.03 | $47.60 | 0 |
| 2024-09-27 | $34.03 | $47.60 | 200 |
| 2024-09-26 | $38.88 | $53.61 | 0 |
| 2024-09-25 | $38.88 | $53.61 | 200 |
| 2024-09-24 | $37.85 | $52.19 | 300 |
| 2024-09-23 | $36.49 | $50.32 | 500 |
| 2024-09-20 | $34.58 | $47.68 | 300 |
| 2024-09-19 | $35.10 | $48.40 | 0 |
| 2024-09-18 | $35.10 | $48.40 | 0 |
| 2024-09-17 | $35.10 | $48.40 | 0 |
| 2024-09-16 | $35.10 | $48.40 | 0 |
| 2024-09-13 | $35.10 | $48.40 | 8,500 |
| 2024-09-12 | $34.23 | $47.20 | 1,600 |
| 2024-09-11 | $33.99 | $46.87 | 0 |
| 2024-09-10 | $33.99 | $46.87 | 1,300 |
| 2024-09-09 | $39.36 | $54.28 | 100 |
| 2024-09-06 | $39.36 | $54.28 | 0 |
| 2024-09-05 | $39.36 | $54.28 | 300 |
| 2024-09-04 | $35.73 | $49.27 | 0 |
| 2024-09-03 | $35.73 | $49.27 | 0 |
| 2024-08-30 | $35.73 | $49.27 | 200 |
| 2024-08-29 | $37.89 | $52.25 | 0 |
| 2024-08-28 | $37.89 | $52.25 | 0 |
| 2024-08-27 | $37.89 | $52.25 | 0 |
| 2024-08-26 | $37.89 | $52.25 | 0 |
| 2024-08-23 | $37.89 | $52.25 | 0 |
| 2024-08-22 | $37.89 | $52.25 | 0 |
| 2024-08-21 | $37.89 | $52.25 | 100 |
| 2024-08-20 | $37.89 | $52.25 | 0 |
| 2024-08-19 | $37.89 | $52.25 | 400 |
| 2024-08-16 | $35.20 | $48.54 | 0 |
| 2024-08-15 | $35.20 | $48.54 | 1,700 |
| 2024-08-14 | $31.12 | $42.91 | 0 |
| 2024-08-13 | $31.12 | $42.91 | 0 |
| 2024-08-12 | $31.12 | $42.91 | 800 |
| 2024-08-09 | $31.12 | $42.91 | 0 |
| 2024-08-08 | $31.12 | $42.91 | 0 |
| 2024-08-07 | $31.12 | $42.91 | 5,300 |
| 2024-08-06 | $31.12 | $42.91 | 0 |
| 2024-08-05 | $31.12 | $42.91 | 200 |
| 2024-08-02 | $33.00 | $45.51 | 400 |
| 2024-08-01 | $41.38 | $57.06 | 0 |
| 2024-07-31 | $41.38 | $57.06 | 0 |
| 2024-07-30 | $41.38 | $57.06 | 100 |
| 2024-07-29 | $36.18 | $49.89 | 200 |
| 2024-07-26 | $33.56 | $46.28 | 200 |
| 2024-07-25 | $39.90 | $55.02 | 100 |
| 2024-07-24 | $37.36 | $51.52 | 0 |
| 2024-07-23 | $37.36 | $51.52 | 3,000 |
| 2024-07-22 | $37.36 | $51.52 | 600 |
| 2024-07-19 | $37.24 | $51.35 | 300 |
| 2024-07-18 | $38.05 | $52.47 | 1,600 |
| 2024-07-17 | $39.75 | $54.81 | 700 |
| 2024-07-16 | $39.75 | $54.81 | 1,400 |
| 2024-07-15 | $38.40 | $52.95 | 500 |
| 2024-07-12 | $40.31 | $55.59 | 0 |
| 2024-07-11 | $40.31 | $55.59 | 600 |
| 2024-07-10 | $39.48 | $54.44 | 700 |
| 2024-07-09 | $38.13 | $52.58 | 0 |
| 2024-07-08 | $38.13 | $52.58 | 0 |
| 2024-07-05 | $38.13 | $52.58 | 200 |
| 2024-07-03 | $38.55 | $53.16 | 0 |
| 2024-07-02 | $38.55 | $53.16 | 12,600 |
| 2024-07-01 | $37.99 | $52.39 | 24,100 |
| 2024-06-28 | $34.58 | $47.68 | 0 |
| 2024-06-27 | $34.58 | $47.68 | 0 |
| 2024-06-26 | $34.58 | $47.68 | 0 |
| 2024-06-25 | $34.58 | $47.68 | 0 |
| 2024-06-24 | $34.58 | $47.68 | 400 |
| 2024-06-21 | $34.00 | $46.88 | 0 |
| 2024-06-20 | $34.00 | $46.88 | 1,700 |
| 2024-06-18 | $33.72 | $46.50 | 5,600 |
| 2024-06-17 | $33.62 | $46.36 | 1,000 |
| 2024-06-14 | $34.61 | $47.73 | 4,300 |
| 2024-06-13 | $35.25 | $48.61 | 0 |
| 2024-06-12 | $35.25 | $48.61 | 100 |
| 2024-06-11 | $35.25 | $48.61 | 200 |
| 2024-06-10 | $33.55 | $46.26 | 0 |
| 2024-06-07 | $33.55 | $46.26 | 400 |
| 2024-06-06 | $34.06 | $46.97 | 500 |
| 2024-06-05 | $34.59 | $47.70 | 0 |
| 2024-06-04 | $34.59 | $47.70 | 1,000 |
| 2024-06-03 | $33.91 | $46.76 | 0 |
| 2024-05-31 | $33.91 | $46.76 | 100 |
| 2024-05-30 | $33.99 | $46.87 | 0 |
| 2024-05-29 | $33.99 | $46.87 | 14,000 |
| 2024-05-28 | $35.29 | $48.66 | 600 |
| 2024-05-24 | $32.13 | $44.31 | 15,100 |
| 2024-05-23 | $32.66 | $45.04 | 100 |
| 2024-05-22 | $32.45 | $44.75 | 100 |
| 2024-05-21 | $31.37 | $43.26 | 0 |
| 2024-05-20 | $31.37 | $43.26 | 0 |
| 2024-05-17 | $31.37 | $43.26 | 1,800 |
| 2024-05-16 | $32.20 | $44.40 | 200 |
| 2024-05-15 | $31.75 | $43.78 | 0 |
| 2024-05-14 | $31.75 | $43.78 | 54,600 |
| 2024-05-13 | $31.79 | $43.84 | 0 |
| 2024-05-10 | $31.79 | $43.84 | 0 |
| 2024-05-09 | $31.79 | $43.84 | 900 |
| 2024-05-08 | $31.34 | $43.22 | 200 |
| 2024-05-07 | $31.32 | $43.19 | 40,000 |
| 2024-05-06 | $31.32 | $43.19 | 0 |
| 2024-05-03 | $31.32 | $43.19 | 0 |
| 2024-05-02 | $31.32 | $43.19 | 0 |
| 2024-05-01 | $31.32 | $43.19 | 0 |
| 2024-04-30 | $31.32 | $43.19 | 200 |
| 2024-04-29 | $31.02 | $42.78 | 700 |
| 2024-04-26 | $30.55 | $42.13 | 0 |
| 2024-04-25 | $30.55 | $42.13 | 1,900 |
| 2024-04-24 | $30.01 | $41.38 | 0 |
| 2024-04-23 | $30.01 | $41.38 | 0 |
| 2024-04-22 | $30.01 | $41.38 | 0 |
| 2024-04-19 | $30.01 | $41.38 | 200 |
| 2024-04-18 | $29.37 | $40.50 | 1,600 |
| 2024-04-17 | $29.37 | $40.50 | 0 |
| 2024-04-16 | $29.37 | $40.50 | 800 |
| 2024-04-15 | $31.85 | $43.92 | 100 |
| 2024-04-12 | $31.85 | $43.92 | 14,900 |
| 2024-04-11 | $31.15 | $42.95 | 15,400 |
| 2024-04-10 | $30.90 | $42.61 | 2,800 |
| 2024-04-09 | $31.36 | $43.24 | 4,500 |
| 2024-04-08 | $31.16 | $42.97 | 56,000 |
| 2024-04-05 | $31.16 | $42.97 | 400 |
| 2024-04-04 | $31.36 | $43.24 | 0 |
| 2024-04-03 | $31.36 | $43.24 | 0 |
| 2024-04-02 | $31.36 | $43.24 | 600 |
| 2024-04-01 | $30.75 | $42.40 | 0 |
| 2024-03-28 | $30.75 | $42.40 | 900 |
| 2024-03-27 | $31.00 | $42.20 | 0 |
| 2024-03-26 | $31.00 | $42.20 | 500 |
| 2024-03-25 | $30.55 | $41.58 | 1,600 |
| 2024-03-22 | $30.14 | $41.03 | 0 |
| 2024-03-21 | $30.14 | $41.03 | 0 |
| 2024-03-20 | $30.14 | $41.03 | 200 |
| 2024-03-19 | $29.51 | $40.17 | 0 |
| 2024-03-18 | $29.51 | $40.17 | 0 |
| 2024-03-15 | $29.51 | $40.17 | 0 |
| 2024-03-14 | $29.51 | $40.17 | 0 |
| 2024-03-13 | $29.51 | $40.17 | 0 |
| 2024-03-12 | $29.51 | $40.17 | 1,400 |
| 2024-03-11 | $30.30 | $41.24 | 400 |
| 2024-03-08 | $31.00 | $42.20 | 1,900 |
| 2024-03-07 | $29.78 | $40.54 | 300 |
| 2024-03-06 | $28.92 | $39.36 | 0 |
| 2024-03-05 | $28.92 | $39.36 | 500 |
| 2024-03-04 | $30.17 | $41.07 | 1,000 |
| 2024-03-01 | $29.13 | $39.65 | 0 |
| 2024-02-29 | $29.13 | $39.65 | 100 |
| 2024-02-28 | $29.63 | $40.33 | 400 |
| 2024-02-27 | $28.82 | $39.23 | 0 |
| 2024-02-26 | $28.82 | $39.23 | 1,000 |
| 2024-02-23 | $29.00 | $39.47 | 0 |
| 2024-02-22 | $29.00 | $39.47 | 0 |
| 2024-02-21 | $29.00 | $39.47 | 0 |
| 2024-02-20 | $29.00 | $39.47 | 0 |
| 2024-02-16 | $29.00 | $39.47 | 1,000 |
| 2024-02-15 | $28.91 | $39.35 | 1,200 |
| 2024-02-14 | $29.35 | $39.95 | 700 |
| 2024-02-13 | $26.19 | $35.65 | 0 |
| 2024-02-12 | $26.19 | $35.65 | 0 |
| 2024-02-09 | $26.19 | $35.65 | 0 |
| 2024-02-08 | $26.19 | $35.65 | 0 |
| 2024-02-07 | $26.19 | $35.65 | 10,500 |
| 2024-02-06 | $26.41 | $35.95 | 0 |
| 2024-02-05 | $26.41 | $35.95 | 500 |
| 2024-02-02 | $26.37 | $35.89 | 0 |
| 2024-02-01 | $26.37 | $35.89 | 0 |
| 2024-01-31 | $26.37 | $35.89 | 200 |
| 2024-01-30 | $26.52 | $36.10 | 0 |
| 2024-01-29 | $26.52 | $36.10 | 900 |
| 2024-01-26 | $25.50 | $34.71 | 18,700 |
| 2024-01-25 | $25.36 | $34.52 | 0 |
| 2024-01-24 | $25.36 | $34.52 | 20,600 |
| 2024-01-23 | $26.57 | $36.17 | 500 |
| 2024-01-22 | $25.57 | $34.80 | 1,700 |
| 2024-01-19 | $24.55 | $33.42 | 600 |
| 2024-01-18 | $24.67 | $33.58 | 200 |
| 2024-01-17 | $25.20 | $34.30 | 0 |
| 2024-01-16 | $25.20 | $34.30 | 12,900 |
| 2024-01-12 | $25.70 | $34.98 | 0 |
| 2024-01-11 | $25.70 | $34.98 | 400 |
| 2024-01-10 | $24.55 | $33.42 | 800 |
| 2024-01-09 | $24.55 | $33.42 | 0 |
| 2024-01-08 | $24.55 | $33.42 | 16,900 |
| 2024-01-05 | $25.45 | $34.64 | 0 |
| 2024-01-04 | $25.45 | $34.64 | 0 |
| 2024-01-03 | $25.45 | $34.64 | 0 |
| 2024-01-02 | $25.45 | $34.64 | 600 |