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
- 2003-07-15 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 | $24.60 | $109.59 | 0 |
| 2024-12-30 | $24.60 | $109.59 | 100 |
| 2024-12-27 | $24.60 | $109.59 | 0 |
| 2024-12-26 | $24.60 | $109.59 | 1,700 |
| 2024-12-24 | $24.06 | $107.18 | 0 |
| 2024-12-23 | $24.06 | $107.18 | 0 |
| 2024-12-20 | $24.06 | $107.18 | 0 |
| 2024-12-19 | $24.06 | $107.18 | 1,800 |
| 2024-12-18 | $24.55 | $109.37 | 1,000 |
| 2024-12-17 | $24.02 | $107.01 | 0 |
| 2024-12-16 | $24.02 | $107.01 | 0 |
| 2024-12-13 | $24.02 | $107.01 | 2,000 |
| 2024-12-12 | $24.60 | $109.00 | 0 |
| 2024-12-11 | $24.60 | $109.00 | 2,000 |
| 2024-12-10 | $24.60 | $109.00 | 2,200 |
| 2024-12-09 | $24.20 | $107.23 | 0 |
| 2024-12-06 | $24.20 | $107.23 | 0 |
| 2024-12-05 | $24.20 | $107.23 | 0 |
| 2024-12-04 | $24.20 | $107.23 | 300 |
| 2024-12-03 | $24.26 | $107.49 | 100 |
| 2024-12-02 | $24.20 | $107.23 | 7,100 |
| 2024-11-29 | $24.26 | $107.49 | 0 |
| 2024-11-27 | $24.26 | $107.49 | 0 |
| 2024-11-26 | $24.26 | $107.49 | 0 |
| 2024-11-25 | $24.26 | $107.49 | 0 |
| 2024-11-22 | $24.26 | $107.49 | 0 |
| 2024-11-21 | $24.26 | $107.49 | 2,400 |
| 2024-11-20 | $24.20 | $107.23 | 0 |
| 2024-11-19 | $24.20 | $107.23 | 0 |
| 2024-11-18 | $24.20 | $107.23 | 0 |
| 2024-11-15 | $24.20 | $107.23 | 600 |
| 2024-11-14 | $24.20 | $106.64 | 0 |
| 2024-11-13 | $24.20 | $106.64 | 0 |
| 2024-11-12 | $24.20 | $106.64 | 3,300 |
| 2024-11-11 | $24.10 | $106.20 | 0 |
| 2024-11-08 | $24.10 | $106.20 | 3,100 |
| 2024-11-07 | $24.25 | $106.86 | 300 |
| 2024-11-06 | $24.80 | $109.28 | 0 |
| 2024-11-05 | $24.80 | $109.28 | 400 |
| 2024-11-04 | $24.50 | $107.96 | 100 |
| 2024-11-01 | $23.51 | $103.60 | 0 |
| 2024-10-31 | $23.51 | $103.60 | 0 |
| 2024-10-30 | $23.51 | $103.60 | 0 |
| 2024-10-29 | $23.51 | $103.60 | 0 |
| 2024-10-28 | $23.51 | $103.60 | 0 |
| 2024-10-25 | $23.51 | $103.60 | 0 |
| 2024-10-24 | $23.51 | $103.60 | 0 |
| 2024-10-23 | $23.51 | $103.60 | 400 |
| 2024-10-22 | $23.97 | $105.62 | 4,000 |
| 2024-10-21 | $24.77 | $109.15 | 1,800 |
| 2024-10-18 | $25.00 | $110.16 | 0 |
| 2024-10-17 | $25.00 | $110.16 | 0 |
| 2024-10-16 | $25.00 | $110.16 | 0 |
| 2024-10-15 | $25.00 | $110.16 | 0 |
| 2024-10-14 | $25.00 | $109.58 | 1,700 |
| 2024-10-11 | $24.95 | $109.36 | 1,200 |
| 2024-10-10 | $24.80 | $108.70 | 500 |
| 2024-10-09 | $24.80 | $108.70 | 300 |
| 2024-10-08 | $24.30 | $106.51 | 0 |
| 2024-10-07 | $24.30 | $106.51 | 0 |
| 2024-10-04 | $24.30 | $106.51 | 0 |
| 2024-10-03 | $24.30 | $106.51 | 800 |
| 2024-10-02 | $24.50 | $107.38 | 200 |
| 2024-10-01 | $24.50 | $107.38 | 1,300 |
| 2024-09-30 | $24.80 | $108.70 | 1,100 |
| 2024-09-27 | $24.80 | $108.70 | 400 |
| 2024-09-26 | $24.85 | $108.92 | 0 |
| 2024-09-25 | $24.85 | $108.92 | 0 |
| 2024-09-24 | $24.85 | $108.92 | 0 |
| 2024-09-23 | $24.85 | $108.92 | 200 |
| 2024-09-20 | $24.75 | $108.48 | 0 |
| 2024-09-19 | $24.75 | $108.48 | 0 |
| 2024-09-18 | $24.75 | $108.48 | 200 |
| 2024-09-17 | $24.90 | $109.14 | 2,600 |
| 2024-09-16 | $24.99 | $109.53 | 0 |
| 2024-09-13 | $24.99 | $109.53 | 100 |
| 2024-09-12 | $24.75 | $107.90 | 0 |
| 2024-09-11 | $24.75 | $107.90 | 600 |
| 2024-09-10 | $24.75 | $107.90 | 400 |
| 2024-09-09 | $24.50 | $106.81 | 500 |
| 2024-09-06 | $24.27 | $105.80 | 200 |
| 2024-09-05 | $24.28 | $105.85 | 0 |
| 2024-09-04 | $24.28 | $105.85 | 0 |
| 2024-09-03 | $24.28 | $105.85 | 0 |
| 2024-08-30 | $24.28 | $105.85 | 1,100 |
| 2024-08-29 | $24.30 | $105.93 | 0 |
| 2024-08-28 | $24.30 | $105.93 | 0 |
| 2024-08-27 | $24.30 | $105.93 | 0 |
| 2024-08-26 | $24.30 | $105.93 | 300 |
| 2024-08-23 | $24.40 | $106.37 | 0 |
| 2024-08-22 | $24.40 | $106.37 | 0 |
| 2024-08-21 | $24.40 | $106.37 | 3,800 |
| 2024-08-20 | $24.43 | $106.50 | 0 |
| 2024-08-19 | $24.43 | $106.50 | 0 |
| 2024-08-16 | $24.43 | $106.50 | 0 |
| 2024-08-15 | $24.43 | $106.50 | 300 |
| 2024-08-14 | $24.16 | $104.74 | 0 |
| 2024-08-13 | $24.16 | $104.74 | 0 |
| 2024-08-12 | $24.16 | $104.74 | 1,100 |
| 2024-08-09 | $24.49 | $106.18 | 0 |
| 2024-08-08 | $24.49 | $106.18 | 200 |
| 2024-08-07 | $24.05 | $104.27 | 0 |
| 2024-08-06 | $24.05 | $104.27 | 2,000 |
| 2024-08-05 | $24.11 | $104.53 | 100 |
| 2024-08-02 | $24.00 | $104.05 | 900 |
| 2024-08-01 | $24.40 | $105.79 | 0 |
| 2024-07-31 | $24.40 | $105.79 | 200 |
| 2024-07-30 | $23.87 | $103.49 | 0 |
| 2024-07-29 | $23.87 | $103.49 | 1,000 |
| 2024-07-26 | $24.39 | $105.74 | 200 |
| 2024-07-25 | $24.50 | $106.22 | 1,000 |
| 2024-07-24 | $24.50 | $106.22 | 0 |
| 2024-07-23 | $24.50 | $106.22 | 0 |
| 2024-07-22 | $24.50 | $106.22 | 0 |
| 2024-07-19 | $24.50 | $106.22 | 0 |
| 2024-07-18 | $24.50 | $106.22 | 0 |
| 2024-07-17 | $24.50 | $106.22 | 1,800 |
| 2024-07-16 | $24.30 | $105.35 | 0 |
| 2024-07-15 | $24.30 | $105.35 | 0 |
| 2024-07-12 | $24.30 | $104.77 | 0 |
| 2024-07-11 | $24.30 | $104.77 | 0 |
| 2024-07-10 | $24.30 | $104.77 | 0 |
| 2024-07-09 | $24.30 | $104.77 | 1,200 |
| 2024-07-08 | $24.25 | $104.56 | 200 |
| 2024-07-05 | $23.85 | $102.83 | 0 |
| 2024-07-03 | $23.85 | $102.83 | 0 |
| 2024-07-02 | $23.85 | $102.83 | 0 |
| 2024-07-01 | $23.85 | $102.83 | 800 |
| 2024-06-28 | $24.75 | $106.72 | 0 |
| 2024-06-27 | $24.75 | $106.72 | 3,400 |
| 2024-06-26 | $24.50 | $105.64 | 900 |
| 2024-06-25 | $24.10 | $103.91 | 0 |
| 2024-06-24 | $24.10 | $103.91 | 600 |
| 2024-06-21 | $23.90 | $103.05 | 2,800 |
| 2024-06-20 | $23.70 | $102.19 | 2,300 |
| 2024-06-18 | $23.96 | $103.31 | 0 |
| 2024-06-17 | $23.96 | $103.31 | 200 |
| 2024-06-14 | $24.00 | $103.48 | 100 |
| 2024-06-13 | $24.00 | $102.91 | 0 |
| 2024-06-12 | $24.00 | $102.91 | 500 |
| 2024-06-11 | $24.00 | $102.91 | 0 |
| 2024-06-10 | $24.00 | $102.91 | 0 |
| 2024-06-07 | $24.00 | $102.91 | 100 |
| 2024-06-06 | $24.00 | $102.91 | 0 |
| 2024-06-05 | $24.00 | $102.91 | 200 |
| 2024-06-04 | $24.00 | $102.91 | 5,500 |
| 2024-06-03 | $24.00 | $102.91 | 800 |
| 2024-05-31 | $24.00 | $102.91 | 400 |
| 2024-05-30 | $24.10 | $103.34 | 0 |
| 2024-05-29 | $24.10 | $103.34 | 300 |
| 2024-05-28 | $24.40 | $104.62 | 2,000 |
| 2024-05-24 | $24.25 | $103.98 | 0 |
| 2024-05-23 | $24.25 | $103.98 | 100 |
| 2024-05-22 | $24.05 | $103.12 | 200 |
| 2024-05-21 | $24.05 | $103.12 | 0 |
| 2024-05-20 | $24.05 | $103.12 | 100 |
| 2024-05-17 | $24.15 | $103.55 | 800 |
| 2024-05-16 | $24.05 | $103.12 | 0 |
| 2024-05-15 | $24.05 | $103.12 | 400 |
| 2024-05-14 | $24.20 | $103.77 | 5,000 |
| 2024-05-13 | $24.40 | $104.05 | 0 |
| 2024-05-10 | $24.40 | $104.05 | 200 |
| 2024-05-09 | $24.12 | $102.86 | 0 |
| 2024-05-08 | $24.12 | $102.86 | 0 |
| 2024-05-07 | $24.12 | $102.86 | 0 |
| 2024-05-06 | $24.12 | $102.86 | 0 |
| 2024-05-03 | $24.12 | $102.86 | 700 |
| 2024-05-02 | $24.00 | $102.35 | 0 |
| 2024-05-01 | $24.00 | $102.35 | 0 |
| 2024-04-30 | $24.00 | $102.35 | 0 |
| 2024-04-29 | $24.00 | $102.35 | 0 |
| 2024-04-26 | $24.00 | $102.35 | 0 |
| 2024-04-25 | $24.00 | $102.35 | 0 |
| 2024-04-24 | $24.00 | $102.35 | 0 |
| 2024-04-23 | $24.00 | $102.35 | 0 |
| 2024-04-22 | $24.00 | $102.35 | 100 |
| 2024-04-19 | $24.00 | $102.35 | 0 |
| 2024-04-18 | $24.00 | $102.35 | 600 |
| 2024-04-17 | $24.00 | $102.35 | 0 |
| 2024-04-16 | $24.00 | $102.35 | 400 |
| 2024-04-15 | $24.01 | $102.39 | 0 |
| 2024-04-12 | $24.01 | $102.39 | 0 |
| 2024-04-11 | $24.01 | $101.82 | 200 |
| 2024-04-10 | $24.00 | $101.78 | 300 |
| 2024-04-09 | $24.16 | $102.46 | 200 |
| 2024-04-08 | $24.40 | $103.48 | 0 |
| 2024-04-05 | $24.40 | $103.48 | 0 |
| 2024-04-04 | $24.40 | $103.48 | 0 |
| 2024-04-03 | $24.40 | $103.48 | 0 |
| 2024-04-02 | $24.40 | $103.48 | 400 |
| 2024-04-01 | $24.16 | $102.46 | 0 |
| 2024-03-28 | $24.16 | $102.46 | 0 |
| 2024-03-27 | $24.16 | $102.46 | 0 |
| 2024-03-26 | $24.16 | $102.46 | 0 |
| 2024-03-25 | $24.16 | $102.46 | 100 |
| 2024-03-22 | $24.26 | $102.88 | 0 |
| 2024-03-21 | $24.26 | $102.88 | 0 |
| 2024-03-20 | $24.26 | $102.88 | 0 |
| 2024-03-19 | $24.26 | $102.88 | 0 |
| 2024-03-18 | $24.26 | $102.88 | 0 |
| 2024-03-15 | $24.26 | $102.88 | 4,500 |
| 2024-03-14 | $23.58 | $100.00 | 4,900 |
| 2024-03-13 | $24.00 | $101.22 | 1,500 |
| 2024-03-12 | $24.00 | $101.22 | 7,700 |
| 2024-03-11 | $24.30 | $102.48 | 2,100 |
| 2024-03-08 | $24.40 | $102.90 | 0 |
| 2024-03-07 | $24.40 | $102.90 | 0 |
| 2024-03-06 | $24.40 | $102.90 | 0 |
| 2024-03-05 | $24.40 | $102.90 | 200 |
| 2024-03-04 | $24.40 | $102.90 | 1,600 |
| 2024-03-01 | $24.40 | $102.90 | 0 |
| 2024-02-29 | $24.40 | $102.90 | 0 |
| 2024-02-28 | $24.40 | $102.90 | 500 |
| 2024-02-27 | $24.30 | $102.48 | 0 |
| 2024-02-26 | $24.30 | $102.48 | 100 |
| 2024-02-23 | $24.33 | $102.61 | 0 |
| 2024-02-22 | $24.33 | $102.61 | 100 |
| 2024-02-21 | $24.30 | $102.48 | 0 |
| 2024-02-20 | $24.30 | $102.48 | 0 |
| 2024-02-16 | $24.30 | $102.48 | 0 |
| 2024-02-15 | $24.30 | $102.48 | 2,000 |
| 2024-02-14 | $24.40 | $102.90 | 0 |
| 2024-02-13 | $24.40 | $102.34 | 0 |
| 2024-02-12 | $24.40 | $102.34 | 0 |
| 2024-02-09 | $24.40 | $102.34 | 0 |
| 2024-02-08 | $24.40 | $102.34 | 400 |
| 2024-02-07 | $24.40 | $102.34 | 1,100 |
| 2024-02-06 | $24.40 | $102.34 | 0 |
| 2024-02-05 | $24.40 | $102.34 | 1,700 |
| 2024-02-02 | $24.40 | $102.34 | 0 |
| 2024-02-01 | $24.40 | $102.34 | 600 |
| 2024-01-31 | $24.40 | $102.34 | 4,000 |
| 2024-01-30 | $24.40 | $102.34 | 0 |
| 2024-01-29 | $24.40 | $102.34 | 800 |
| 2024-01-26 | $24.50 | $102.76 | 0 |
| 2024-01-25 | $24.50 | $102.76 | 3,600 |
| 2024-01-24 | $24.25 | $101.71 | 0 |
| 2024-01-23 | $24.25 | $101.71 | 400 |
| 2024-01-22 | $24.26 | $101.75 | 0 |
| 2024-01-19 | $24.26 | $101.75 | 0 |
| 2024-01-18 | $24.26 | $101.75 | 0 |
| 2024-01-17 | $24.26 | $101.75 | 0 |
| 2024-01-16 | $24.26 | $101.75 | 100 |
| 2024-01-12 | $24.35 | $102.13 | 3,700 |
| 2024-01-11 | $24.50 | $102.76 | 0 |
| 2024-01-10 | $24.50 | $102.20 | 1,300 |
| 2024-01-09 | $24.33 | $101.49 | 600 |
| 2024-01-08 | $24.69 | $103.00 | 0 |
| 2024-01-05 | $24.69 | $103.00 | 100 |
| 2024-01-04 | $24.25 | $101.16 | 0 |
| 2024-01-03 | $24.25 | $101.16 | 0 |
| 2024-01-02 | $24.25 | $101.16 | 0 |