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
- 2006-05-31 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 | $23.20 | $24.27 | 0 |
| 2024-12-30 | $23.20 | $24.27 | 0 |
| 2024-12-27 | $23.20 | $24.27 | 0 |
| 2024-12-26 | $23.20 | $24.27 | 0 |
| 2024-12-24 | $23.20 | $24.27 | 0 |
| 2024-12-23 | $23.20 | $24.27 | 100 |
| 2024-12-20 | $23.45 | $24.54 | 0 |
| 2024-12-19 | $23.45 | $24.54 | 0 |
| 2024-12-18 | $23.45 | $24.54 | 100 |
| 2024-12-17 | $23.80 | $24.90 | 200 |
| 2024-12-16 | $23.36 | $24.44 | 100 |
| 2024-12-13 | $23.26 | $24.34 | 0 |
| 2024-12-12 | $23.26 | $24.34 | 100 |
| 2024-12-11 | $22.81 | $23.87 | 0 |
| 2024-12-10 | $22.81 | $23.87 | 500 |
| 2024-12-09 | $22.70 | $23.75 | 200 |
| 2024-12-06 | $22.55 | $23.59 | 100 |
| 2024-12-05 | $21.97 | $22.99 | 0 |
| 2024-12-04 | $21.97 | $22.99 | 0 |
| 2024-12-03 | $21.97 | $22.99 | 0 |
| 2024-12-02 | $21.97 | $22.99 | 100 |
| 2024-11-29 | $22.20 | $23.23 | 0 |
| 2024-11-27 | $22.20 | $23.23 | 500 |
| 2024-11-26 | $21.31 | $22.30 | 1,900 |
| 2024-11-25 | $21.31 | $22.30 | 100 |
| 2024-11-22 | $21.60 | $22.60 | 100 |
| 2024-11-21 | $22.95 | $24.01 | 100 |
| 2024-11-20 | $22.36 | $23.40 | 0 |
| 2024-11-19 | $22.36 | $23.40 | 0 |
| 2024-11-18 | $22.36 | $23.40 | 0 |
| 2024-11-15 | $22.36 | $23.40 | 0 |
| 2024-11-14 | $22.36 | $23.40 | 300 |
| 2024-11-13 | $21.35 | $22.34 | 15,300 |
| 2024-11-12 | $21.00 | $21.97 | 0 |
| 2024-11-11 | $21.00 | $21.97 | 15,100 |
| 2024-11-08 | $20.70 | $21.66 | 100 |
| 2024-11-07 | $21.00 | $21.97 | 100 |
| 2024-11-06 | $21.35 | $22.34 | 100 |
| 2024-11-05 | $21.80 | $22.81 | 0 |
| 2024-11-04 | $21.80 | $22.81 | 100 |
| 2024-11-01 | $21.05 | $22.03 | 0 |
| 2024-10-31 | $21.05 | $22.03 | 0 |
| 2024-10-30 | $21.05 | $22.03 | 0 |
| 2024-10-29 | $21.05 | $22.03 | 0 |
| 2024-10-28 | $21.05 | $22.03 | 0 |
| 2024-10-25 | $21.05 | $22.03 | 0 |
| 2024-10-24 | $21.05 | $22.03 | 0 |
| 2024-10-23 | $21.05 | $22.03 | 0 |
| 2024-10-22 | $21.05 | $22.03 | 0 |
| 2024-10-21 | $21.05 | $22.03 | 0 |
| 2024-10-18 | $21.05 | $22.03 | 0 |
| 2024-10-17 | $21.05 | $22.03 | 0 |
| 2024-10-16 | $21.05 | $22.03 | 400 |
| 2024-10-15 | $21.50 | $22.50 | 300 |
| 2024-10-14 | $21.50 | $22.50 | 200 |
| 2024-10-11 | $21.66 | $22.66 | 100 |
| 2024-10-10 | $23.05 | $24.12 | 300 |
| 2024-10-09 | $20.70 | $21.66 | 0 |
| 2024-10-08 | $20.70 | $21.66 | 0 |
| 2024-10-07 | $20.70 | $21.66 | 100 |
| 2024-10-04 | $21.37 | $22.36 | 5,000 |
| 2024-10-03 | $20.68 | $21.64 | 100 |
| 2024-10-02 | $20.92 | $21.89 | 0 |
| 2024-10-01 | $20.92 | $21.89 | 100 |
| 2024-09-30 | $19.76 | $20.68 | 0 |
| 2024-09-27 | $19.76 | $20.68 | 0 |
| 2024-09-26 | $19.76 | $20.68 | 0 |
| 2024-09-25 | $19.76 | $20.68 | 0 |
| 2024-09-24 | $19.76 | $20.68 | 300 |
| 2024-09-23 | $19.76 | $20.68 | 100 |
| 2024-09-20 | $19.68 | $20.59 | 400 |
| 2024-09-19 | $18.55 | $19.41 | 0 |
| 2024-09-18 | $18.55 | $19.41 | 0 |
| 2024-09-17 | $18.55 | $19.41 | 500 |
| 2024-09-16 | $18.00 | $18.83 | 0 |
| 2024-09-13 | $18.00 | $18.83 | 100 |
| 2024-09-12 | $18.00 | $18.83 | 0 |
| 2024-09-11 | $18.00 | $18.83 | 0 |
| 2024-09-10 | $18.00 | $18.83 | 200 |
| 2024-09-09 | $18.41 | $19.26 | 0 |
| 2024-09-06 | $18.41 | $19.26 | 0 |
| 2024-09-05 | $18.41 | $19.26 | 0 |
| 2024-09-04 | $18.41 | $19.26 | 100 |
| 2024-09-03 | $19.93 | $20.85 | 0 |
| 2024-08-30 | $19.93 | $20.85 | 0 |
| 2024-08-29 | $19.93 | $20.85 | 0 |
| 2024-08-28 | $19.93 | $20.85 | 0 |
| 2024-08-27 | $19.93 | $20.85 | 0 |
| 2024-08-26 | $19.93 | $20.85 | 0 |
| 2024-08-23 | $19.93 | $20.85 | 0 |
| 2024-08-22 | $19.93 | $20.85 | 0 |
| 2024-08-21 | $19.93 | $20.85 | 100 |
| 2024-08-20 | $19.54 | $20.45 | 200 |
| 2024-08-19 | $20.15 | $21.08 | 0 |
| 2024-08-16 | $19.26 | $20.15 | 0 |
| 2024-08-15 | $19.26 | $20.15 | 0 |
| 2024-08-14 | $19.26 | $20.15 | 100 |
| 2024-08-13 | $18.36 | $19.21 | 100 |
| 2024-08-12 | $18.35 | $19.20 | 0 |
| 2024-08-09 | $18.35 | $19.20 | 0 |
| 2024-08-08 | $18.35 | $19.20 | 0 |
| 2024-08-07 | $18.35 | $19.20 | 0 |
| 2024-08-06 | $18.35 | $19.20 | 0 |
| 2024-08-05 | $18.35 | $19.20 | 0 |
| 2024-08-02 | $18.35 | $19.20 | 0 |
| 2024-08-01 | $18.35 | $19.20 | 400 |
| 2024-07-31 | $19.25 | $20.14 | 2,000 |
| 2024-07-30 | $18.44 | $19.29 | 0 |
| 2024-07-29 | $18.44 | $19.29 | 0 |
| 2024-07-26 | $18.44 | $19.29 | 100 |
| 2024-07-25 | $17.85 | $18.68 | 100 |
| 2024-07-24 | $20.70 | $21.66 | 0 |
| 2024-07-23 | $20.70 | $21.66 | 0 |
| 2024-07-22 | $20.70 | $21.66 | 100 |
| 2024-07-19 | $20.28 | $21.22 | 0 |
| 2024-07-18 | $20.28 | $21.22 | 100 |
| 2024-07-17 | $18.71 | $19.58 | 200 |
| 2024-07-16 | $17.85 | $18.68 | 100 |
| 2024-07-15 | $18.50 | $19.36 | 0 |
| 2024-07-12 | $18.50 | $19.36 | 100 |
| 2024-07-11 | $18.50 | $19.36 | 100 |
| 2024-07-10 | $17.30 | $18.10 | 100 |
| 2024-07-09 | $17.65 | $18.47 | 100 |
| 2024-07-08 | $17.65 | $18.47 | 100 |
| 2024-07-05 | $16.59 | $17.36 | 0 |
| 2024-07-03 | $16.59 | $17.36 | 0 |
| 2024-07-02 | $16.59 | $17.36 | 100 |
| 2024-07-01 | $17.15 | $17.94 | 100 |
| 2024-06-28 | $16.50 | $17.26 | 0 |
| 2024-06-27 | $16.50 | $17.26 | 100 |
| 2024-06-26 | $16.35 | $17.11 | 100 |
| 2024-06-25 | $16.34 | $17.10 | 0 |
| 2024-06-24 | $16.34 | $17.10 | 200 |
| 2024-06-21 | $17.85 | $18.68 | 600 |
| 2024-06-20 | $17.60 | $18.42 | 0 |
| 2024-06-18 | $17.60 | $18.42 | 31,600 |
| 2024-06-17 | $19.04 | $19.92 | 0 |
| 2024-06-14 | $19.04 | $19.92 | 0 |
| 2024-06-13 | $19.04 | $19.92 | 0 |
| 2024-06-12 | $19.04 | $19.92 | 100 |
| 2024-06-11 | $19.04 | $19.92 | 0 |
| 2024-06-10 | $19.04 | $19.92 | 200 |
| 2024-06-07 | $20.08 | $21.01 | 100 |
| 2024-06-06 | $19.54 | $20.45 | 400 |
| 2024-06-05 | $19.50 | $20.40 | 100 |
| 2024-06-04 | $19.70 | $20.61 | 0 |
| 2024-06-03 | $19.70 | $20.61 | 200 |
| 2024-05-31 | $19.70 | $20.61 | 2,000 |
| 2024-05-30 | $20.00 | $20.93 | 0 |
| 2024-05-29 | $20.00 | $20.93 | 0 |
| 2024-05-28 | $20.00 | $20.93 | 0 |
| 2024-05-24 | $20.00 | $20.93 | 100 |
| 2024-05-23 | $19.45 | $20.35 | 100 |
| 2024-05-22 | $19.80 | $20.72 | 3,000 |
| 2024-05-21 | $20.30 | $21.24 | 100 |
| 2024-05-20 | $20.55 | $21.50 | 100 |
| 2024-05-17 | $20.90 | $21.87 | 0 |
| 2024-05-16 | $20.90 | $21.87 | 400 |
| 2024-05-15 | $19.42 | $20.32 | 100 |
| 2024-05-14 | $20.00 | $20.93 | 500 |
| 2024-05-13 | $19.18 | $20.07 | 1,900 |
| 2024-05-10 | $18.13 | $18.97 | 4,700 |
| 2024-05-09 | $18.00 | $18.83 | 500 |
| 2024-05-08 | $18.09 | $18.93 | 1,500 |
| 2024-05-07 | $17.70 | $18.52 | 900 |
| 2024-05-06 | $17.80 | $18.62 | 100 |
| 2024-05-03 | $17.80 | $18.62 | 100 |
| 2024-05-02 | $16.53 | $17.30 | 0 |
| 2024-05-01 | $16.53 | $17.30 | 0 |
| 2024-04-30 | $16.53 | $17.30 | 0 |
| 2024-04-29 | $16.53 | $17.30 | 0 |
| 2024-04-26 | $16.53 | $17.30 | 100 |
| 2024-04-25 | $16.53 | $17.30 | 0 |
| 2024-04-24 | $16.53 | $17.30 | 0 |
| 2024-04-23 | $16.53 | $17.30 | 100 |
| 2024-04-22 | $16.32 | $17.08 | 100 |
| 2024-04-19 | $16.15 | $16.90 | 100 |
| 2024-04-18 | $16.15 | $16.90 | 4,700 |
| 2024-04-17 | $15.15 | $15.85 | 9,200 |
| 2024-04-16 | $16.05 | $16.79 | 0 |
| 2024-04-15 | $16.05 | $16.79 | 100 |
| 2024-04-12 | $16.12 | $16.87 | 100 |
| 2024-04-11 | $16.12 | $16.87 | 1,100 |
| 2024-04-10 | $16.06 | $16.80 | 10,200 |
| 2024-04-09 | $16.22 | $16.97 | 2,700 |
| 2024-04-08 | $15.00 | $15.69 | 2,700 |
| 2024-04-05 | $15.04 | $15.74 | 1,300 |
| 2024-04-04 | $15.04 | $15.74 | 400 |
| 2024-04-03 | $15.45 | $16.17 | 0 |
| 2024-04-02 | $15.45 | $16.17 | 0 |
| 2024-04-01 | $15.45 | $16.17 | 0 |
| 2024-03-28 | $15.45 | $16.17 | 100 |
| 2024-03-27 | $14.49 | $15.16 | 8,000 |
| 2024-03-26 | $14.49 | $15.16 | 0 |
| 2024-03-25 | $14.49 | $15.16 | 10,700 |
| 2024-03-22 | $14.28 | $14.94 | 100 |
| 2024-03-21 | $13.40 | $14.02 | 100 |
| 2024-03-20 | $14.08 | $14.73 | 9,400 |
| 2024-03-19 | $14.08 | $14.73 | 100 |
| 2024-03-18 | $14.44 | $15.11 | 6,900 |
| 2024-03-15 | $13.33 | $13.95 | 2,000 |
| 2024-03-14 | $13.10 | $13.71 | 0 |
| 2024-03-13 | $13.10 | $13.71 | 0 |
| 2024-03-12 | $13.10 | $13.71 | 100 |
| 2024-03-11 | $12.86 | $13.46 | 100 |
| 2024-03-08 | $13.22 | $13.83 | 100 |
| 2024-03-07 | $13.21 | $13.82 | 7,800 |
| 2024-03-06 | $13.05 | $13.65 | 5,100 |
| 2024-03-05 | $13.00 | $13.60 | 200 |
| 2024-03-04 | $13.12 | $13.73 | 0 |
| 2024-03-01 | $13.12 | $13.73 | 200 |
| 2024-02-29 | $13.45 | $14.07 | 0 |
| 2024-02-28 | $13.45 | $14.07 | 100 |
| 2024-02-27 | $13.22 | $13.83 | 2,000 |
| 2024-02-26 | $12.71 | $13.30 | 2,000 |
| 2024-02-23 | $12.72 | $13.31 | 100 |
| 2024-02-22 | $12.24 | $12.81 | 0 |
| 2024-02-21 | $12.24 | $12.81 | 0 |
| 2024-02-20 | $12.24 | $12.81 | 0 |
| 2024-02-16 | $12.24 | $12.81 | 0 |
| 2024-02-15 | $12.24 | $12.81 | 0 |
| 2024-02-14 | $12.24 | $12.81 | 0 |
| 2024-02-13 | $12.24 | $12.81 | 100 |
| 2024-02-12 | $12.55 | $13.13 | 0 |
| 2024-02-09 | $12.55 | $13.13 | 7,100 |
| 2024-02-08 | $12.38 | $12.95 | 100 |
| 2024-02-07 | $12.29 | $12.86 | 0 |
| 2024-02-06 | $12.29 | $12.86 | 11,700 |
| 2024-02-05 | $12.46 | $13.04 | 100 |
| 2024-02-02 | $13.14 | $13.75 | 500 |
| 2024-02-01 | $12.70 | $13.29 | 900 |
| 2024-01-31 | $12.70 | $13.29 | 100 |
| 2024-01-30 | $12.96 | $13.56 | 0 |
| 2024-01-29 | $12.96 | $13.56 | 0 |
| 2024-01-26 | $12.96 | $13.56 | 1,700 |
| 2024-01-25 | $12.20 | $12.77 | 2,300 |
| 2024-01-24 | $12.27 | $12.84 | 200 |
| 2024-01-23 | $12.28 | $12.85 | 0 |
| 2024-01-22 | $12.28 | $12.85 | 7,500 |
| 2024-01-19 | $11.95 | $12.50 | 300 |
| 2024-01-18 | $12.32 | $12.89 | 0 |
| 2024-01-17 | $12.32 | $12.89 | 100 |
| 2024-01-16 | $12.39 | $12.96 | 5,100 |
| 2024-01-12 | $13.07 | $13.68 | 7,400 |
| 2024-01-11 | $12.86 | $13.46 | 0 |
| 2024-01-10 | $12.86 | $13.46 | 5,400 |
| 2024-01-09 | $12.80 | $13.39 | 1,100 |
| 2024-01-08 | $12.52 | $13.10 | 100 |
| 2024-01-05 | $12.35 | $12.92 | 5,100 |
| 2024-01-04 | $12.29 | $12.86 | 100 |
| 2024-01-03 | $12.23 | $12.80 | 400 |
| 2024-01-02 | $13.39 | $14.01 | 100 |