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
- 1980-03-17 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 | $36.02 | $40.81 | 48,000 |
| 2024-12-30 | $35.92 | $40.69 | 170,300 |
| 2024-12-27 | $36.16 | $40.97 | 240,400 |
| 2024-12-26 | $35.80 | $40.56 | 90,800 |
| 2024-12-24 | $35.47 | $40.18 | 53,200 |
| 2024-12-23 | $35.61 | $40.34 | 133,500 |
| 2024-12-20 | $35.33 | $40.03 | 97,000 |
| 2024-12-19 | $35.27 | $39.96 | 144,400 |
| 2024-12-18 | $34.90 | $39.54 | 124,200 |
| 2024-12-17 | $35.30 | $39.99 | 134,000 |
| 2024-12-16 | $36.18 | $40.99 | 98,900 |
| 2024-12-13 | $37.11 | $42.04 | 53,900 |
| 2024-12-12 | $37.46 | $42.44 | 64,900 |
| 2024-12-11 | $37.93 | $42.97 | 47,500 |
| 2024-12-10 | $37.35 | $42.31 | 190,200 |
| 2024-12-09 | $38.15 | $43.22 | 151,400 |
| 2024-12-06 | $38.80 | $43.96 | 45,100 |
| 2024-12-05 | $38.95 | $44.13 | 64,100 |
| 2024-12-04 | $38.98 | $44.16 | 71,100 |
| 2024-12-03 | $39.36 | $44.59 | 482,400 |
| 2024-12-02 | $38.48 | $43.59 | 158,900 |
| 2024-11-29 | $37.24 | $42.19 | 262,400 |
| 2024-11-27 | $36.58 | $41.44 | 244,500 |
| 2024-11-26 | $37.14 | $42.08 | 87,900 |
| 2024-11-25 | $37.54 | $42.53 | 218,500 |
| 2024-11-22 | $36.92 | $41.83 | 60,800 |
| 2024-11-21 | $36.62 | $41.49 | 55,100 |
| 2024-11-20 | $36.32 | $41.15 | 66,900 |
| 2024-11-19 | $38.70 | $43.84 | 101,600 |
| 2024-11-18 | $38.66 | $43.80 | 52,700 |
| 2024-11-15 | $38.02 | $43.07 | 64,200 |
| 2024-11-14 | $37.79 | $42.81 | 53,600 |
| 2024-11-13 | $37.73 | $42.74 | 84,700 |
| 2024-11-12 | $38.31 | $43.40 | 126,900 |
| 2024-11-11 | $39.29 | $44.51 | 152,500 |
| 2024-11-08 | $38.69 | $43.83 | 59,200 |
| 2024-11-07 | $38.71 | $43.85 | 68,300 |
| 2024-11-06 | $37.86 | $42.89 | 49,700 |
| 2024-11-05 | $36.83 | $41.72 | 57,000 |
| 2024-11-04 | $36.02 | $40.81 | 89,500 |
| 2024-11-01 | $36.10 | $40.90 | 67,700 |
| 2024-10-31 | $36.32 | $41.15 | 67,900 |
| 2024-10-30 | $36.31 | $41.14 | 109,800 |
| 2024-10-29 | $36.64 | $41.51 | 77,700 |
| 2024-10-28 | $36.20 | $41.01 | 46,700 |
| 2024-10-25 | $35.88 | $40.65 | 49,000 |
| 2024-10-24 | $36.21 | $41.02 | 42,500 |
| 2024-10-23 | $36.18 | $40.99 | 80,100 |
| 2024-10-22 | $36.75 | $41.63 | 179,200 |
| 2024-10-21 | $37.57 | $42.56 | 63,200 |
| 2024-10-18 | $38.40 | $43.50 | 152,200 |
| 2024-10-17 | $38.27 | $43.36 | 130,200 |
| 2024-10-16 | $38.56 | $43.68 | 50,000 |
| 2024-10-15 | $38.02 | $43.07 | 49,800 |
| 2024-10-14 | $38.14 | $43.21 | 80,600 |
| 2024-10-11 | $37.84 | $42.87 | 78,200 |
| 2024-10-10 | $37.37 | $42.34 | 70,900 |
| 2024-10-09 | $37.09 | $42.02 | 117,300 |
| 2024-10-08 | $38.36 | $43.46 | 300,500 |
| 2024-10-07 | $38.95 | $44.13 | 277,300 |
| 2024-10-04 | $38.81 | $43.97 | 45,900 |
| 2024-10-03 | $38.24 | $43.32 | 51,100 |
| 2024-10-02 | $37.01 | $41.93 | 278,600 |
| 2024-10-01 | $37.30 | $42.26 | 378,100 |
| 2024-09-30 | $36.65 | $41.52 | 45,800 |
| 2024-09-27 | $35.90 | $40.67 | 61,900 |
| 2024-09-26 | $37.86 | $42.29 | 39,700 |
| 2024-09-25 | $36.58 | $40.86 | 36,200 |
| 2024-09-24 | $37.90 | $42.33 | 39,700 |
| 2024-09-23 | $37.47 | $41.85 | 51,400 |
| 2024-09-20 | $37.19 | $41.54 | 103,500 |
| 2024-09-19 | $36.98 | $41.30 | 50,100 |
| 2024-09-18 | $35.15 | $39.26 | 111,300 |
| 2024-09-17 | $35.07 | $39.17 | 85,200 |
| 2024-09-16 | $36.18 | $40.41 | 86,700 |
| 2024-09-13 | $36.01 | $40.22 | 36,000 |
| 2024-09-12 | $36.40 | $40.65 | 59,300 |
| 2024-09-11 | $36.20 | $40.43 | 65,400 |
| 2024-09-10 | $35.92 | $40.12 | 92,300 |
| 2024-09-09 | $36.17 | $40.40 | 106,400 |
| 2024-09-06 | $35.88 | $40.07 | 53,700 |
| 2024-09-05 | $37.02 | $41.35 | 48,500 |
| 2024-09-04 | $37.47 | $41.85 | 56,300 |
| 2024-09-03 | $38.25 | $42.72 | 35,500 |
| 2024-08-30 | $37.91 | $42.34 | 39,900 |
| 2024-08-29 | $37.64 | $42.04 | 45,000 |
| 2024-08-28 | $37.10 | $41.44 | 354,500 |
| 2024-08-27 | $37.26 | $41.62 | 172,700 |
| 2024-08-26 | $36.77 | $41.07 | 35,900 |
| 2024-08-23 | $37.71 | $42.12 | 40,700 |
| 2024-08-22 | $37.33 | $41.69 | 64,000 |
| 2024-08-21 | $37.95 | $42.39 | 160,600 |
| 2024-08-20 | $38.22 | $42.69 | 507,900 |
| 2024-08-19 | $38.20 | $42.66 | 155,700 |
| 2024-08-16 | $37.34 | $41.70 | 487,400 |
| 2024-08-15 | $37.29 | $41.65 | 192,900 |
| 2024-08-14 | $36.75 | $41.05 | 51,500 |
| 2024-08-13 | $36.05 | $40.26 | 110,500 |
| 2024-08-12 | $33.74 | $37.68 | 73,800 |
| 2024-08-09 | $33.29 | $37.18 | 93,600 |
| 2024-08-08 | $33.92 | $37.88 | 66,000 |
| 2024-08-07 | $34.06 | $38.04 | 272,600 |
| 2024-08-06 | $33.71 | $37.65 | 183,200 |
| 2024-08-05 | $29.77 | $33.25 | 120,000 |
| 2024-08-02 | $33.05 | $36.91 | 122,200 |
| 2024-08-01 | $36.29 | $40.53 | 60,300 |
| 2024-07-31 | $39.38 | $43.98 | 83,200 |
| 2024-07-30 | $38.21 | $42.68 | 32,200 |
| 2024-07-29 | $38.05 | $42.50 | 49,000 |
| 2024-07-26 | $36.82 | $41.12 | 47,400 |
| 2024-07-25 | $37.09 | $41.43 | 48,600 |
| 2024-07-24 | $38.20 | $42.66 | 52,100 |
| 2024-07-23 | $39.28 | $43.87 | 80,300 |
| 2024-07-22 | $39.20 | $43.78 | 52,100 |
| 2024-07-19 | $39.12 | $43.69 | 43,600 |
| 2024-07-18 | $39.37 | $43.97 | 77,900 |
| 2024-07-17 | $39.31 | $43.90 | 90,400 |
| 2024-07-16 | $39.84 | $44.50 | 29,300 |
| 2024-07-15 | $38.95 | $43.50 | 44,000 |
| 2024-07-12 | $39.15 | $43.73 | 147,700 |
| 2024-07-11 | $40.16 | $44.85 | 53,700 |
| 2024-07-10 | $41.16 | $45.97 | 55,300 |
| 2024-07-09 | $39.09 | $43.66 | 28,200 |
| 2024-07-08 | $38.52 | $43.02 | 39,100 |
| 2024-07-05 | $38.92 | $43.47 | 51,300 |
| 2024-07-03 | $39.06 | $43.63 | 35,300 |
| 2024-07-02 | $39.37 | $43.97 | 37,300 |
| 2024-07-01 | $38.02 | $42.46 | 78,900 |
| 2024-06-28 | $37.67 | $42.07 | 68,700 |
| 2024-06-27 | $36.74 | $41.03 | 25,500 |
| 2024-06-26 | $36.10 | $40.32 | 42,500 |
| 2024-06-25 | $36.29 | $40.53 | 73,600 |
| 2024-06-24 | $34.80 | $38.87 | 59,300 |
| 2024-06-21 | $34.54 | $38.58 | 65,400 |
| 2024-06-20 | $34.30 | $38.31 | 56,600 |
| 2024-06-18 | $33.87 | $37.83 | 91,700 |
| 2024-06-17 | $33.78 | $37.73 | 47,900 |
| 2024-06-14 | $34.49 | $38.52 | 50,300 |
| 2024-06-13 | $34.60 | $38.64 | 72,800 |
| 2024-06-12 | $35.77 | $39.95 | 36,300 |
| 2024-06-11 | $35.58 | $39.74 | 56,600 |
| 2024-06-10 | $35.74 | $39.92 | 41,600 |
| 2024-06-07 | $34.85 | $38.92 | 55,600 |
| 2024-06-06 | $34.91 | $38.99 | 71,800 |
| 2024-06-05 | $34.82 | $38.89 | 56,300 |
| 2024-06-04 | $35.40 | $39.54 | 103,900 |
| 2024-06-03 | $36.03 | $40.24 | 317,300 |
| 2024-05-31 | $34.83 | $38.90 | 40,500 |
| 2024-05-30 | $34.25 | $38.25 | 53,000 |
| 2024-05-29 | $33.84 | $37.80 | 24,400 |
| 2024-05-28 | $34.16 | $38.15 | 36,800 |
| 2024-05-24 | $33.11 | $36.98 | 31,800 |
| 2024-05-23 | $32.79 | $36.62 | 45,100 |
| 2024-05-22 | $32.82 | $36.66 | 33,900 |
| 2024-05-21 | $32.65 | $36.47 | 47,900 |
| 2024-05-20 | $34.31 | $38.32 | 31,900 |
| 2024-05-17 | $31.57 | $35.26 | 28,900 |
| 2024-05-16 | $31.67 | $35.37 | 37,500 |
| 2024-05-15 | $32.01 | $35.75 | 22,100 |
| 2024-05-14 | $31.93 | $35.66 | 86,600 |
| 2024-05-13 | $32.55 | $36.35 | 151,100 |
| 2024-05-10 | $32.87 | $36.71 | 52,700 |
| 2024-05-09 | $32.75 | $36.58 | 34,600 |
| 2024-05-08 | $32.02 | $35.76 | 26,800 |
| 2024-05-07 | $32.68 | $36.50 | 33,600 |
| 2024-05-06 | $33.09 | $36.96 | 41,900 |
| 2024-05-03 | $32.94 | $36.79 | 25,000 |
| 2024-05-02 | $32.55 | $36.35 | 67,700 |
| 2024-05-01 | $31.58 | $35.27 | 31,300 |
| 2024-04-30 | $31.56 | $35.25 | 105,400 |
| 2024-04-29 | $31.79 | $35.51 | 43,200 |
| 2024-04-26 | $31.57 | $35.26 | 62,200 |
| 2024-04-25 | $30.87 | $34.48 | 34,000 |
| 2024-04-24 | $31.53 | $35.22 | 74,800 |
| 2024-04-23 | $31.36 | $35.03 | 36,500 |
| 2024-04-22 | $30.81 | $34.41 | 40,800 |
| 2024-04-19 | $30.37 | $33.92 | 35,800 |
| 2024-04-18 | $30.25 | $33.79 | 106,900 |
| 2024-04-17 | $29.83 | $33.32 | 53,000 |
| 2024-04-16 | $30.06 | $33.57 | 46,400 |
| 2024-04-15 | $31.34 | $35.00 | 32,000 |
| 2024-04-12 | $30.82 | $34.42 | 34,300 |
| 2024-04-11 | $31.34 | $35.00 | 50,900 |
| 2024-04-10 | $31.05 | $34.68 | 73,200 |
| 2024-04-09 | $31.59 | $35.28 | 31,500 |
| 2024-04-08 | $31.71 | $35.42 | 64,800 |
| 2024-04-05 | $31.33 | $34.99 | 102,900 |
| 2024-04-04 | $31.13 | $34.77 | 96,000 |
| 2024-04-03 | $31.00 | $34.62 | 235,900 |
| 2024-04-02 | $30.81 | $34.41 | 139,400 |
| 2024-04-01 | $30.60 | $34.18 | 169,400 |
| 2024-03-28 | $31.37 | $35.04 | 34,600 |
| 2024-03-27 | $31.21 | $34.86 | 35,300 |
| 2024-03-26 | $31.35 | $35.01 | 138,800 |
| 2024-03-25 | $30.79 | $34.39 | 202,300 |
| 2024-03-22 | $31.47 | $35.15 | 78,400 |
| 2024-03-21 | $31.90 | $35.63 | 37,700 |
| 2024-03-20 | $31.46 | $35.14 | 33,200 |
| 2024-03-19 | $31.09 | $34.72 | 59,500 |
| 2024-03-18 | $30.74 | $34.33 | 38,600 |
| 2024-03-15 | $30.32 | $33.86 | 37,400 |
| 2024-03-14 | $30.05 | $33.56 | 55,300 |
| 2024-03-13 | $29.98 | $33.48 | 69,100 |
| 2024-03-12 | $30.13 | $33.65 | 70,100 |
| 2024-03-11 | $30.15 | $33.67 | 68,600 |
| 2024-03-08 | $31.09 | $34.72 | 112,900 |
| 2024-03-07 | $30.63 | $34.21 | 205,800 |
| 2024-03-06 | $29.79 | $33.27 | 35,700 |
| 2024-03-05 | $29.30 | $32.72 | 30,500 |
| 2024-03-04 | $29.49 | $32.94 | 35,600 |
| 2024-03-01 | $29.81 | $33.29 | 128,100 |
| 2024-02-29 | $29.23 | $32.65 | 39,900 |
| 2024-02-28 | $30.03 | $33.54 | 46,400 |
| 2024-02-27 | $29.06 | $32.46 | 53,400 |
| 2024-02-26 | $28.87 | $32.24 | 48,200 |
| 2024-02-23 | $28.84 | $32.21 | 27,600 |
| 2024-02-22 | $28.95 | $32.33 | 274,800 |
| 2024-02-21 | $28.74 | $32.10 | 115,200 |
| 2024-02-20 | $29.25 | $32.67 | 34,900 |
| 2024-02-16 | $29.72 | $33.19 | 38,000 |
| 2024-02-15 | $29.45 | $32.89 | 36,500 |
| 2024-02-14 | $28.44 | $31.76 | 47,200 |
| 2024-02-13 | $28.21 | $31.51 | 67,900 |
| 2024-02-12 | $26.20 | $29.26 | 40,300 |
| 2024-02-09 | $26.05 | $29.09 | 72,400 |
| 2024-02-08 | $26.05 | $29.09 | 31,100 |
| 2024-02-07 | $26.23 | $29.30 | 37,900 |
| 2024-02-06 | $25.99 | $29.03 | 27,300 |
| 2024-02-05 | $25.95 | $28.98 | 81,600 |
| 2024-02-02 | $25.76 | $28.77 | 123,900 |
| 2024-02-01 | $26.42 | $29.51 | 124,500 |
| 2024-01-31 | $26.38 | $29.46 | 35,100 |
| 2024-01-30 | $26.12 | $29.17 | 147,100 |
| 2024-01-29 | $25.68 | $28.68 | 59,000 |
| 2024-01-26 | $25.40 | $28.37 | 63,100 |
| 2024-01-25 | $25.71 | $28.72 | 35,900 |
| 2024-01-24 | $26.01 | $29.05 | 52,200 |
| 2024-01-23 | $25.95 | $28.98 | 36,900 |
| 2024-01-22 | $25.94 | $28.97 | 72,100 |
| 2024-01-19 | $25.37 | $28.34 | 53,000 |
| 2024-01-18 | $25.30 | $28.26 | 26,400 |
| 2024-01-17 | $25.57 | $28.56 | 58,400 |
| 2024-01-16 | $25.63 | $28.63 | 44,000 |
| 2024-01-12 | $25.64 | $28.64 | 26,400 |
| 2024-01-11 | $25.16 | $28.10 | 71,500 |
| 2024-01-10 | $24.90 | $27.81 | 37,000 |
| 2024-01-09 | $24.83 | $27.73 | 56,000 |
| 2024-01-08 | $24.90 | $27.81 | 61,000 |
| 2024-01-05 | $24.67 | $27.55 | 25,200 |
| 2024-01-04 | $24.29 | $27.13 | 38,600 |
| 2024-01-03 | $24.45 | $27.31 | 32,700 |
| 2024-01-02 | $24.58 | $27.45 | 55,500 |