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
- 1999-01-12 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 | $26.00 | $55.65 | 0 |
| 2024-12-30 | $26.00 | $55.65 | 0 |
| 2024-12-27 | $26.00 | $55.65 | 0 |
| 2024-12-26 | $26.00 | $55.65 | 0 |
| 2024-12-24 | $26.00 | $55.65 | 0 |
| 2024-12-23 | $26.00 | $55.65 | 0 |
| 2024-12-20 | $26.00 | $55.65 | 2,700 |
| 2024-12-19 | $25.01 | $53.53 | 0 |
| 2024-12-18 | $25.01 | $53.53 | 100 |
| 2024-12-17 | $25.00 | $53.51 | 800 |
| 2024-12-16 | $24.30 | $52.01 | 400 |
| 2024-12-13 | $24.20 | $51.80 | 1,900 |
| 2024-12-12 | $23.50 | $50.30 | 0 |
| 2024-12-11 | $23.50 | $50.30 | 2,600 |
| 2024-12-10 | $25.00 | $53.51 | 600 |
| 2024-12-09 | $24.50 | $52.44 | 200 |
| 2024-12-06 | $24.70 | $52.87 | 1,500 |
| 2024-12-05 | $24.15 | $51.69 | 500 |
| 2024-12-04 | $24.02 | $51.41 | 1,100 |
| 2024-12-03 | $24.00 | $51.37 | 1,800 |
| 2024-12-02 | $23.79 | $50.92 | 0 |
| 2024-11-29 | $23.79 | $50.92 | 0 |
| 2024-11-27 | $23.79 | $50.92 | 0 |
| 2024-11-26 | $23.79 | $50.92 | 0 |
| 2024-11-25 | $23.79 | $50.92 | 0 |
| 2024-11-22 | $23.79 | $50.92 | 0 |
| 2024-11-21 | $23.79 | $50.92 | 0 |
| 2024-11-20 | $23.79 | $50.92 | 0 |
| 2024-11-19 | $23.79 | $50.92 | 0 |
| 2024-11-18 | $23.79 | $50.92 | 0 |
| 2024-11-15 | $23.79 | $50.92 | 300 |
| 2024-11-14 | $24.00 | $51.37 | 1,400 |
| 2024-11-13 | $23.50 | $50.30 | 4,800 |
| 2024-11-12 | $23.01 | $49.25 | 0 |
| 2024-11-11 | $23.01 | $49.25 | 300 |
| 2024-11-08 | $23.00 | $49.23 | 0 |
| 2024-11-07 | $23.00 | $49.23 | 1,800 |
| 2024-11-06 | $22.59 | $48.35 | 500 |
| 2024-11-05 | $22.50 | $48.16 | 0 |
| 2024-11-04 | $22.50 | $48.16 | 0 |
| 2024-11-01 | $22.50 | $48.16 | 1,600 |
| 2024-10-31 | $22.50 | $48.16 | 500 |
| 2024-10-30 | $21.35 | $45.70 | 0 |
| 2024-10-29 | $21.35 | $45.70 | 0 |
| 2024-10-28 | $21.35 | $45.70 | 2,000 |
| 2024-10-25 | $21.50 | $46.02 | 0 |
| 2024-10-24 | $21.50 | $46.02 | 0 |
| 2024-10-23 | $21.50 | $46.02 | 400 |
| 2024-10-22 | $21.51 | $46.04 | 700 |
| 2024-10-21 | $21.51 | $46.04 | 100 |
| 2024-10-18 | $21.50 | $46.02 | 0 |
| 2024-10-17 | $21.50 | $46.02 | 200 |
| 2024-10-16 | $21.50 | $46.02 | 1,600 |
| 2024-10-15 | $21.30 | $45.59 | 0 |
| 2024-10-14 | $21.30 | $45.59 | 0 |
| 2024-10-11 | $21.30 | $45.59 | 0 |
| 2024-10-10 | $21.30 | $45.59 | 2,400 |
| 2024-10-09 | $21.35 | $45.70 | 0 |
| 2024-10-08 | $21.35 | $45.70 | 0 |
| 2024-10-07 | $21.35 | $45.70 | 0 |
| 2024-10-04 | $21.35 | $45.70 | 0 |
| 2024-10-03 | $21.35 | $45.70 | 0 |
| 2024-10-02 | $21.35 | $45.70 | 0 |
| 2024-10-01 | $21.35 | $45.70 | 0 |
| 2024-09-30 | $21.35 | $45.70 | 0 |
| 2024-09-27 | $21.35 | $45.70 | 0 |
| 2024-09-26 | $21.35 | $45.70 | 0 |
| 2024-09-25 | $21.35 | $45.70 | 0 |
| 2024-09-24 | $21.35 | $45.70 | 200 |
| 2024-09-23 | $21.20 | $45.38 | 0 |
| 2024-09-20 | $21.20 | $45.38 | 400 |
| 2024-09-19 | $20.95 | $44.84 | 100 |
| 2024-09-18 | $20.60 | $44.09 | 0 |
| 2024-09-17 | $20.60 | $44.09 | 0 |
| 2024-09-16 | $20.60 | $44.09 | 600 |
| 2024-09-13 | $20.00 | $42.81 | 0 |
| 2024-09-12 | $20.00 | $42.81 | 0 |
| 2024-09-11 | $20.00 | $42.81 | 0 |
| 2024-09-10 | $20.00 | $42.81 | 1,000 |
| 2024-09-09 | $20.66 | $44.22 | 600 |
| 2024-09-06 | $20.67 | $44.24 | 0 |
| 2024-09-05 | $20.67 | $44.24 | 100 |
| 2024-09-04 | $20.99 | $44.93 | 0 |
| 2024-09-03 | $20.99 | $44.93 | 300 |
| 2024-08-30 | $20.99 | $44.93 | 0 |
| 2024-08-29 | $20.99 | $44.93 | 300 |
| 2024-08-28 | $20.97 | $44.89 | 0 |
| 2024-08-27 | $20.97 | $44.89 | 1,100 |
| 2024-08-26 | $19.76 | $42.30 | 1,300 |
| 2024-08-23 | $20.75 | $44.42 | 100 |
| 2024-08-22 | $20.35 | $43.56 | 0 |
| 2024-08-21 | $20.35 | $43.56 | 0 |
| 2024-08-20 | $20.35 | $43.56 | 900 |
| 2024-08-19 | $20.35 | $43.56 | 400 |
| 2024-08-16 | $20.30 | $43.45 | 0 |
| 2024-08-15 | $20.30 | $43.45 | 0 |
| 2024-08-14 | $20.30 | $43.45 | 1,000 |
| 2024-08-13 | $20.30 | $43.45 | 4,300 |
| 2024-08-12 | $20.00 | $42.81 | 300 |
| 2024-08-09 | $20.50 | $43.88 | 1,400 |
| 2024-08-08 | $20.00 | $42.81 | 0 |
| 2024-08-07 | $20.00 | $42.81 | 0 |
| 2024-08-06 | $20.00 | $42.81 | 1,500 |
| 2024-08-05 | $19.75 | $42.27 | 100 |
| 2024-08-02 | $20.00 | $42.81 | 1,100 |
| 2024-08-01 | $21.05 | $45.06 | 500 |
| 2024-07-31 | $20.17 | $43.17 | 3,900 |
| 2024-07-30 | $19.28 | $41.27 | 1,200 |
| 2024-07-29 | $19.25 | $41.20 | 1,500 |
| 2024-07-26 | $19.53 | $41.80 | 1,000 |
| 2024-07-25 | $20.11 | $43.05 | 3,100 |
| 2024-07-24 | $20.00 | $42.81 | 0 |
| 2024-07-23 | $20.00 | $42.81 | 4,600 |
| 2024-07-22 | $19.31 | $41.33 | 2,300 |
| 2024-07-19 | $20.01 | $42.83 | 900 |
| 2024-07-18 | $20.70 | $44.31 | 0 |
| 2024-07-17 | $20.70 | $44.31 | 500 |
| 2024-07-16 | $20.50 | $43.88 | 1,900 |
| 2024-07-15 | $20.30 | $43.45 | 0 |
| 2024-07-12 | $20.30 | $43.45 | 1,200 |
| 2024-07-11 | $20.19 | $43.22 | 1,000 |
| 2024-07-10 | $20.10 | $43.02 | 2,100 |
| 2024-07-09 | $20.50 | $43.88 | 0 |
| 2024-07-08 | $20.50 | $43.88 | 0 |
| 2024-07-05 | $20.50 | $43.88 | 1,500 |
| 2024-07-03 | $21.15 | $44.37 | 100 |
| 2024-07-02 | $21.00 | $44.06 | 900 |
| 2024-07-01 | $21.00 | $44.06 | 500 |
| 2024-06-28 | $21.15 | $44.37 | 0 |
| 2024-06-27 | $21.15 | $44.37 | 1,200 |
| 2024-06-26 | $21.15 | $44.37 | 0 |
| 2024-06-25 | $21.15 | $44.37 | 0 |
| 2024-06-24 | $21.15 | $44.37 | 700 |
| 2024-06-21 | $21.00 | $44.06 | 1,300 |
| 2024-06-20 | $21.20 | $44.48 | 2,200 |
| 2024-06-18 | $21.40 | $44.90 | 100 |
| 2024-06-17 | $21.20 | $44.48 | 200 |
| 2024-06-14 | $21.20 | $44.48 | 0 |
| 2024-06-13 | $21.20 | $44.48 | 500 |
| 2024-06-12 | $21.50 | $45.11 | 0 |
| 2024-06-11 | $21.50 | $45.11 | 1,000 |
| 2024-06-10 | $21.50 | $45.11 | 1,300 |
| 2024-06-07 | $21.75 | $45.63 | 600 |
| 2024-06-06 | $22.00 | $46.16 | 0 |
| 2024-06-05 | $22.00 | $46.16 | 400 |
| 2024-06-04 | $21.77 | $45.67 | 1,000 |
| 2024-06-03 | $22.00 | $46.16 | 1,100 |
| 2024-05-31 | $22.00 | $46.16 | 300 |
| 2024-05-30 | $22.00 | $46.16 | 500 |
| 2024-05-29 | $21.62 | $45.36 | 0 |
| 2024-05-28 | $21.62 | $45.36 | 0 |
| 2024-05-24 | $21.62 | $45.36 | 1,000 |
| 2024-05-23 | $22.50 | $47.20 | 1,500 |
| 2024-05-22 | $22.50 | $47.20 | 500 |
| 2024-05-21 | $22.25 | $46.68 | 200 |
| 2024-05-20 | $22.20 | $46.58 | 0 |
| 2024-05-17 | $22.20 | $46.58 | 500 |
| 2024-05-16 | $22.00 | $46.16 | 0 |
| 2024-05-15 | $22.00 | $46.16 | 0 |
| 2024-05-14 | $22.00 | $46.16 | 1,000 |
| 2024-05-13 | $22.00 | $46.16 | 1,800 |
| 2024-05-10 | $22.00 | $46.16 | 300 |
| 2024-05-09 | $21.90 | $45.95 | 1,100 |
| 2024-05-08 | $22.10 | $46.37 | 0 |
| 2024-05-07 | $22.10 | $46.37 | 0 |
| 2024-05-06 | $22.10 | $46.37 | 0 |
| 2024-05-03 | $22.10 | $46.37 | 0 |
| 2024-05-02 | $22.10 | $46.37 | 300 |
| 2024-05-01 | $22.02 | $46.20 | 0 |
| 2024-04-30 | $22.02 | $46.20 | 0 |
| 2024-04-29 | $22.02 | $46.20 | 0 |
| 2024-04-26 | $22.02 | $46.20 | 0 |
| 2024-04-25 | $22.02 | $46.20 | 500 |
| 2024-04-24 | $22.00 | $46.16 | 200 |
| 2024-04-23 | $21.80 | $45.74 | 0 |
| 2024-04-22 | $21.80 | $45.74 | 0 |
| 2024-04-19 | $21.80 | $45.74 | 1,300 |
| 2024-04-18 | $22.00 | $46.16 | 200 |
| 2024-04-17 | $22.00 | $46.16 | 0 |
| 2024-04-16 | $22.00 | $46.16 | 0 |
| 2024-04-15 | $22.00 | $46.16 | 0 |
| 2024-04-12 | $22.00 | $46.16 | 0 |
| 2024-04-11 | $22.00 | $46.16 | 0 |
| 2024-04-10 | $22.00 | $46.16 | 0 |
| 2024-04-09 | $22.00 | $46.16 | 0 |
| 2024-04-08 | $22.00 | $46.16 | 0 |
| 2024-04-05 | $22.00 | $46.16 | 0 |
| 2024-04-04 | $22.00 | $46.16 | 0 |
| 2024-04-03 | $22.00 | $46.16 | 1,100 |
| 2024-04-02 | $22.00 | $46.16 | 0 |
| 2024-04-01 | $22.00 | $46.16 | 400 |
| 2024-03-28 | $21.30 | $44.69 | 2,700 |
| 2024-03-27 | $22.00 | $46.16 | 17,000 |
| 2024-03-26 | $22.40 | $47.00 | 300 |
| 2024-03-25 | $22.50 | $47.20 | 100 |
| 2024-03-22 | $22.50 | $47.20 | 100 |
| 2024-03-21 | $22.01 | $46.18 | 800 |
| 2024-03-20 | $22.55 | $47.31 | 100 |
| 2024-03-19 | $22.50 | $47.20 | 100 |
| 2024-03-18 | $22.65 | $47.52 | 400 |
| 2024-03-15 | $22.66 | $47.54 | 0 |
| 2024-03-14 | $22.66 | $47.54 | 200 |
| 2024-03-13 | $22.75 | $47.73 | 1,900 |
| 2024-03-12 | $22.55 | $47.31 | 0 |
| 2024-03-11 | $22.55 | $47.31 | 100 |
| 2024-03-08 | $22.55 | $47.31 | 300 |
| 2024-03-07 | $22.76 | $47.75 | 0 |
| 2024-03-06 | $22.76 | $47.75 | 2,200 |
| 2024-03-05 | $22.25 | $46.68 | 5,000 |
| 2024-03-04 | $21.50 | $45.11 | 1,000 |
| 2024-03-01 | $22.58 | $47.37 | 200 |
| 2024-02-29 | $22.70 | $47.62 | 100 |
| 2024-02-28 | $22.70 | $47.62 | 0 |
| 2024-02-27 | $22.70 | $47.62 | 200 |
| 2024-02-26 | $22.70 | $47.62 | 100 |
| 2024-02-23 | $22.79 | $47.81 | 100 |
| 2024-02-22 | $22.79 | $47.81 | 0 |
| 2024-02-21 | $22.79 | $47.81 | 2,100 |
| 2024-02-20 | $22.55 | $47.31 | 100 |
| 2024-02-16 | $22.50 | $47.20 | 0 |
| 2024-02-15 | $22.50 | $47.20 | 0 |
| 2024-02-14 | $22.50 | $47.20 | 400 |
| 2024-02-13 | $22.75 | $47.73 | 400 |
| 2024-02-12 | $22.88 | $48.00 | 1,000 |
| 2024-02-09 | $23.25 | $48.78 | 7,700 |
| 2024-02-08 | $23.50 | $49.30 | 300 |
| 2024-02-07 | $23.39 | $49.07 | 1,300 |
| 2024-02-06 | $23.12 | $48.51 | 0 |
| 2024-02-05 | $23.12 | $48.51 | 100 |
| 2024-02-02 | $23.12 | $48.51 | 1,400 |
| 2024-02-01 | $23.50 | $49.30 | 4,100 |
| 2024-01-31 | $23.51 | $49.32 | 0 |
| 2024-01-30 | $23.51 | $49.32 | 12,300 |
| 2024-01-29 | $23.51 | $49.32 | 900 |
| 2024-01-26 | $23.70 | $49.72 | 100 |
| 2024-01-25 | $23.75 | $49.83 | 0 |
| 2024-01-24 | $23.75 | $49.83 | 100 |
| 2024-01-23 | $23.94 | $50.23 | 0 |
| 2024-01-22 | $23.94 | $50.23 | 0 |
| 2024-01-19 | $23.94 | $50.23 | 0 |
| 2024-01-18 | $23.94 | $50.23 | 0 |
| 2024-01-17 | $23.94 | $50.23 | 0 |
| 2024-01-16 | $23.94 | $50.23 | 0 |
| 2024-01-12 | $23.94 | $50.23 | 0 |
| 2024-01-11 | $23.94 | $50.23 | 0 |
| 2024-01-10 | $23.94 | $50.23 | 0 |
| 2024-01-09 | $23.94 | $50.23 | 100 |
| 2024-01-08 | $23.94 | $50.23 | 400 |
| 2024-01-05 | $23.50 | $49.30 | 0 |
| 2024-01-04 | $23.50 | $49.30 | 200 |
| 2024-01-03 | $24.00 | $49.51 | 1,000 |
| 2024-01-02 | $23.00 | $47.45 | 0 |