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
- 2013-09-13 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 | $24.41 | $29.20 | 600 |
| 2024-12-30 | $26.00 | $31.10 | 0 |
| 2024-12-27 | $26.00 | $31.10 | 0 |
| 2024-12-26 | $26.00 | $31.10 | 0 |
| 2024-12-24 | $26.00 | $31.10 | 0 |
| 2024-12-23 | $26.00 | $31.10 | 200 |
| 2024-12-20 | $25.16 | $30.09 | 0 |
| 2024-12-19 | $25.16 | $30.09 | 200 |
| 2024-12-18 | $29.09 | $34.79 | 0 |
| 2024-12-17 | $29.09 | $34.79 | 300 |
| 2024-12-16 | $26.29 | $31.45 | 200 |
| 2024-12-13 | $28.31 | $33.86 | 200 |
| 2024-12-12 | $25.42 | $30.40 | 0 |
| 2024-12-11 | $25.42 | $30.40 | 600 |
| 2024-12-10 | $27.59 | $33.00 | 500 |
| 2024-12-09 | $28.34 | $33.90 | 200 |
| 2024-12-06 | $26.57 | $31.78 | 3,100 |
| 2024-12-05 | $25.90 | $30.98 | 0 |
| 2024-12-04 | $25.90 | $30.98 | 0 |
| 2024-12-03 | $25.90 | $30.98 | 0 |
| 2024-12-02 | $25.90 | $30.98 | 1,000 |
| 2024-11-29 | $27.39 | $32.76 | 200 |
| 2024-11-27 | $28.14 | $33.66 | 0 |
| 2024-11-26 | $28.14 | $33.66 | 0 |
| 2024-11-25 | $28.14 | $33.66 | 400 |
| 2024-11-22 | $27.82 | $33.28 | 0 |
| 2024-11-21 | $27.82 | $33.28 | 300 |
| 2024-11-20 | $28.05 | $33.55 | 200 |
| 2024-11-19 | $26.25 | $31.40 | 0 |
| 2024-11-18 | $26.25 | $31.40 | 0 |
| 2024-11-15 | $26.25 | $31.40 | 200 |
| 2024-11-14 | $27.71 | $33.14 | 500 |
| 2024-11-13 | $25.80 | $30.86 | 0 |
| 2024-11-12 | $25.80 | $30.86 | 0 |
| 2024-11-11 | $25.80 | $30.86 | 0 |
| 2024-11-08 | $25.80 | $30.86 | 0 |
| 2024-11-07 | $25.80 | $30.86 | 0 |
| 2024-11-06 | $25.80 | $30.86 | 0 |
| 2024-11-05 | $25.80 | $30.86 | 0 |
| 2024-11-04 | $25.80 | $30.86 | 0 |
| 2024-11-01 | $25.80 | $30.86 | 0 |
| 2024-10-31 | $25.80 | $30.86 | 900 |
| 2024-10-30 | $25.90 | $30.98 | 0 |
| 2024-10-29 | $25.90 | $30.98 | 0 |
| 2024-10-28 | $25.90 | $30.98 | 0 |
| 2024-10-25 | $25.90 | $30.98 | 100 |
| 2024-10-24 | $26.10 | $31.22 | 1,000 |
| 2024-10-23 | $27.42 | $32.80 | 800 |
| 2024-10-22 | $29.30 | $35.05 | 200 |
| 2024-10-21 | $30.05 | $35.94 | 0 |
| 2024-10-18 | $30.05 | $35.94 | 100 |
| 2024-10-17 | $30.05 | $35.94 | 0 |
| 2024-10-16 | $30.05 | $35.94 | 0 |
| 2024-10-15 | $30.05 | $35.94 | 0 |
| 2024-10-14 | $30.05 | $35.94 | 700 |
| 2024-10-11 | $29.19 | $34.91 | 200 |
| 2024-10-10 | $27.75 | $33.19 | 0 |
| 2024-10-09 | $27.75 | $33.19 | 0 |
| 2024-10-08 | $27.75 | $33.19 | 200 |
| 2024-10-07 | $26.30 | $31.46 | 700 |
| 2024-10-04 | $27.26 | $32.61 | 200 |
| 2024-10-03 | $29.18 | $34.90 | 0 |
| 2024-10-02 | $29.18 | $34.90 | 200 |
| 2024-10-01 | $27.75 | $33.19 | 100 |
| 2024-09-30 | $27.75 | $33.19 | 0 |
| 2024-09-27 | $27.75 | $33.19 | 0 |
| 2024-09-26 | $27.75 | $33.19 | 0 |
| 2024-09-25 | $27.75 | $33.19 | 900 |
| 2024-09-24 | $28.28 | $33.83 | 300 |
| 2024-09-23 | $30.53 | $36.52 | 300 |
| 2024-09-20 | $30.63 | $36.64 | 0 |
| 2024-09-19 | $30.63 | $36.64 | 200 |
| 2024-09-18 | $25.14 | $30.07 | 0 |
| 2024-09-17 | $25.14 | $30.07 | 0 |
| 2024-09-16 | $25.14 | $30.07 | 0 |
| 2024-09-13 | $25.14 | $30.07 | 0 |
| 2024-09-12 | $25.14 | $30.07 | 0 |
| 2024-09-11 | $25.14 | $30.07 | 600 |
| 2024-09-10 | $25.71 | $30.75 | 200 |
| 2024-09-09 | $28.15 | $33.67 | 200 |
| 2024-09-06 | $28.15 | $33.67 | 0 |
| 2024-09-05 | $28.15 | $33.67 | 0 |
| 2024-09-04 | $28.15 | $33.67 | 0 |
| 2024-09-03 | $28.15 | $33.67 | 600 |
| 2024-08-30 | $28.74 | $34.38 | 0 |
| 2024-08-29 | $28.74 | $34.38 | 0 |
| 2024-08-28 | $28.74 | $34.38 | 200 |
| 2024-08-27 | $26.81 | $32.07 | 0 |
| 2024-08-26 | $26.81 | $32.07 | 0 |
| 2024-08-23 | $26.81 | $32.07 | 0 |
| 2024-08-22 | $26.81 | $32.07 | 300 |
| 2024-08-21 | $28.73 | $34.36 | 0 |
| 2024-08-20 | $28.73 | $34.36 | 100 |
| 2024-08-19 | $26.99 | $32.28 | 100 |
| 2024-08-16 | $26.99 | $32.28 | 6,000 |
| 2024-08-15 | $27.79 | $33.24 | 0 |
| 2024-08-14 | $27.79 | $33.24 | 0 |
| 2024-08-13 | $27.79 | $33.24 | 0 |
| 2024-08-12 | $27.79 | $33.24 | 0 |
| 2024-08-09 | $27.79 | $33.24 | 200 |
| 2024-08-08 | $26.18 | $31.31 | 0 |
| 2024-08-07 | $26.18 | $31.31 | 0 |
| 2024-08-06 | $26.18 | $31.31 | 0 |
| 2024-08-05 | $26.18 | $31.31 | 0 |
| 2024-08-02 | $26.18 | $31.31 | 600 |
| 2024-08-01 | $31.40 | $37.56 | 0 |
| 2024-07-31 | $31.40 | $37.56 | 0 |
| 2024-07-30 | $31.40 | $37.56 | 0 |
| 2024-07-29 | $31.40 | $37.56 | 0 |
| 2024-07-26 | $31.40 | $37.56 | 0 |
| 2024-07-25 | $31.40 | $37.56 | 0 |
| 2024-07-24 | $31.40 | $37.56 | 0 |
| 2024-07-23 | $31.40 | $37.56 | 0 |
| 2024-07-22 | $31.40 | $37.56 | 0 |
| 2024-07-19 | $31.40 | $37.56 | 0 |
| 2024-07-18 | $31.40 | $37.56 | 300 |
| 2024-07-17 | $31.01 | $37.09 | 0 |
| 2024-07-16 | $31.01 | $37.09 | 100 |
| 2024-07-15 | $30.23 | $36.16 | 0 |
| 2024-07-12 | $30.23 | $36.16 | 200 |
| 2024-07-11 | $30.74 | $36.77 | 0 |
| 2024-07-10 | $30.74 | $36.77 | 0 |
| 2024-07-09 | $30.74 | $36.77 | 0 |
| 2024-07-08 | $30.74 | $36.77 | 0 |
| 2024-07-05 | $30.74 | $36.77 | 100 |
| 2024-07-03 | $30.61 | $36.61 | 0 |
| 2024-07-02 | $30.61 | $36.61 | 0 |
| 2024-07-01 | $30.61 | $36.61 | 0 |
| 2024-06-28 | $30.61 | $36.61 | 0 |
| 2024-06-27 | $30.61 | $36.61 | 0 |
| 2024-06-26 | $30.61 | $36.61 | 0 |
| 2024-06-25 | $30.61 | $36.61 | 400 |
| 2024-06-24 | $32.28 | $37.94 | 0 |
| 2024-06-21 | $32.28 | $37.94 | 0 |
| 2024-06-20 | $32.28 | $37.94 | 0 |
| 2024-06-18 | $32.28 | $37.94 | 0 |
| 2024-06-17 | $32.28 | $37.94 | 0 |
| 2024-06-14 | $32.28 | $37.94 | 300 |
| 2024-06-13 | $29.34 | $34.49 | 200 |
| 2024-06-12 | $30.46 | $35.80 | 2,500 |
| 2024-06-11 | $32.63 | $38.35 | 0 |
| 2024-06-10 | $32.63 | $38.35 | 200 |
| 2024-06-07 | $34.89 | $41.01 | 0 |
| 2024-06-06 | $34.89 | $41.01 | 200 |
| 2024-06-05 | $32.17 | $37.81 | 0 |
| 2024-06-04 | $32.17 | $37.81 | 200 |
| 2024-06-03 | $31.10 | $36.56 | 100 |
| 2024-05-31 | $32.11 | $37.74 | 200 |
| 2024-05-30 | $34.80 | $40.90 | 0 |
| 2024-05-29 | $34.80 | $40.90 | 100 |
| 2024-05-28 | $34.80 | $40.90 | 200 |
| 2024-05-24 | $33.20 | $38.25 | 0 |
| 2024-05-23 | $33.20 | $38.25 | 0 |
| 2024-05-22 | $33.20 | $38.25 | 200 |
| 2024-05-21 | $35.52 | $40.93 | 0 |
| 2024-05-20 | $35.52 | $40.93 | 0 |
| 2024-05-17 | $35.52 | $40.93 | 100 |
| 2024-05-16 | $32.77 | $37.76 | 0 |
| 2024-05-15 | $32.77 | $37.76 | 0 |
| 2024-05-14 | $32.77 | $37.76 | 0 |
| 2024-05-13 | $32.77 | $37.76 | 0 |
| 2024-05-10 | $32.77 | $37.76 | 0 |
| 2024-05-09 | $32.77 | $37.76 | 100 |
| 2024-05-08 | $32.84 | $37.84 | 100 |
| 2024-05-07 | $33.87 | $39.03 | 700 |
| 2024-05-06 | $35.10 | $40.44 | 0 |
| 2024-05-03 | $35.10 | $40.44 | 0 |
| 2024-05-02 | $35.10 | $40.44 | 600 |
| 2024-05-01 | $33.86 | $39.01 | 0 |
| 2024-04-30 | $33.86 | $39.01 | 0 |
| 2024-04-29 | $33.86 | $39.01 | 0 |
| 2024-04-26 | $33.86 | $39.01 | 2,000 |
| 2024-04-25 | $31.93 | $36.79 | 0 |
| 2024-04-24 | $31.93 | $36.79 | 0 |
| 2024-04-23 | $31.93 | $36.79 | 300 |
| 2024-04-22 | $29.32 | $33.78 | 0 |
| 2024-04-19 | $29.32 | $33.78 | 400 |
| 2024-04-18 | $29.48 | $33.97 | 0 |
| 2024-04-17 | $29.48 | $33.97 | 200 |
| 2024-04-16 | $30.05 | $34.62 | 0 |
| 2024-04-15 | $30.05 | $34.62 | 100 |
| 2024-04-12 | $30.71 | $35.38 | 0 |
| 2024-04-11 | $30.71 | $35.38 | 0 |
| 2024-04-10 | $30.71 | $35.38 | 100 |
| 2024-04-09 | $31.67 | $36.49 | 0 |
| 2024-04-08 | $31.67 | $36.49 | 300 |
| 2024-04-05 | $31.67 | $36.49 | 0 |
| 2024-04-04 | $31.67 | $36.49 | 200 |
| 2024-04-03 | $30.97 | $35.68 | 100 |
| 2024-04-02 | $30.21 | $34.81 | 0 |
| 2024-04-01 | $30.21 | $34.81 | 0 |
| 2024-03-28 | $30.21 | $34.81 | 200 |
| 2024-03-27 | $29.86 | $34.40 | 1,200 |
| 2024-03-26 | $29.86 | $34.40 | 100 |
| 2024-03-25 | $29.80 | $34.34 | 400 |
| 2024-03-22 | $30.78 | $35.46 | 0 |
| 2024-03-21 | $30.78 | $35.46 | 0 |
| 2024-03-20 | $30.78 | $35.46 | 100 |
| 2024-03-19 | $28.73 | $33.10 | 0 |
| 2024-03-18 | $28.73 | $33.10 | 600 |
| 2024-03-15 | $32.70 | $37.68 | 200 |
| 2024-03-14 | $29.75 | $34.28 | 0 |
| 2024-03-13 | $29.75 | $34.28 | 0 |
| 2024-03-12 | $29.75 | $34.28 | 0 |
| 2024-03-11 | $29.75 | $34.28 | 500 |
| 2024-03-08 | $28.37 | $32.69 | 300 |
| 2024-03-07 | $29.56 | $34.06 | 200 |
| 2024-03-06 | $29.52 | $34.01 | 300 |
| 2024-03-05 | $28.69 | $33.06 | 500 |
| 2024-03-04 | $30.00 | $34.57 | 500 |
| 2024-03-01 | $31.12 | $35.86 | 0 |
| 2024-02-29 | $31.12 | $35.86 | 0 |
| 2024-02-28 | $31.12 | $35.86 | 0 |
| 2024-02-27 | $31.12 | $35.86 | 0 |
| 2024-02-26 | $31.12 | $35.86 | 200 |
| 2024-02-23 | $28.17 | $32.46 | 0 |
| 2024-02-22 | $28.17 | $32.46 | 0 |
| 2024-02-21 | $28.17 | $32.46 | 1,800 |
| 2024-02-20 | $28.81 | $33.19 | 0 |
| 2024-02-16 | $28.81 | $33.19 | 200 |
| 2024-02-15 | $31.61 | $36.42 | 400 |
| 2024-02-14 | $28.10 | $32.38 | 0 |
| 2024-02-13 | $28.10 | $32.38 | 800 |
| 2024-02-12 | $28.79 | $33.17 | 500 |
| 2024-02-09 | $29.60 | $34.11 | 200 |
| 2024-02-08 | $29.93 | $34.49 | 7,000 |
| 2024-02-07 | $29.93 | $34.49 | 100 |
| 2024-02-06 | $30.35 | $34.97 | 0 |
| 2024-02-05 | $30.35 | $34.97 | 300 |
| 2024-02-02 | $30.00 | $34.57 | 0 |
| 2024-02-01 | $30.00 | $34.57 | 0 |
| 2024-01-31 | $30.00 | $34.57 | 700 |
| 2024-01-30 | $26.30 | $30.30 | 0 |
| 2024-01-29 | $26.30 | $30.30 | 0 |
| 2024-01-26 | $26.30 | $30.30 | 0 |
| 2024-01-25 | $26.30 | $30.30 | 300 |
| 2024-01-24 | $26.55 | $30.59 | 100 |
| 2024-01-23 | $27.22 | $31.36 | 300 |
| 2024-01-22 | $28.80 | $33.18 | 4,000 |
| 2024-01-19 | $28.80 | $33.18 | 0 |
| 2024-01-18 | $28.80 | $33.18 | 0 |
| 2024-01-17 | $28.80 | $33.18 | 0 |
| 2024-01-16 | $28.80 | $33.18 | 500 |
| 2024-01-12 | $29.80 | $34.34 | 300 |
| 2024-01-11 | $29.76 | $34.29 | 200 |
| 2024-01-10 | $30.35 | $34.97 | 0 |
| 2024-01-09 | $30.35 | $34.97 | 0 |
| 2024-01-08 | $30.35 | $34.97 | 0 |
| 2024-01-05 | $30.35 | $34.97 | 0 |
| 2024-01-04 | $30.35 | $34.97 | 0 |
| 2024-01-03 | $30.35 | $34.97 | 0 |
| 2024-01-02 | $30.35 | $34.97 | 0 |