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
- 2010-10-15 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 | $32.88 | $45.90 | 0 |
| 2024-12-30 | $32.88 | $45.90 | 100 |
| 2024-12-27 | $32.62 | $45.54 | 0 |
| 2024-12-26 | $32.62 | $44.83 | 200 |
| 2024-12-24 | $33.30 | $45.77 | 200 |
| 2024-12-23 | $34.05 | $46.80 | 400 |
| 2024-12-20 | $32.68 | $44.91 | 0 |
| 2024-12-19 | $32.68 | $44.91 | 400 |
| 2024-12-18 | $31.01 | $42.62 | 0 |
| 2024-12-17 | $31.01 | $42.62 | 0 |
| 2024-12-16 | $31.01 | $42.62 | 0 |
| 2024-12-13 | $31.01 | $42.62 | 0 |
| 2024-12-12 | $31.01 | $42.62 | 0 |
| 2024-12-11 | $31.01 | $42.62 | 0 |
| 2024-12-10 | $31.01 | $42.62 | 0 |
| 2024-12-09 | $31.01 | $42.62 | 0 |
| 2024-12-06 | $31.01 | $42.62 | 0 |
| 2024-12-05 | $31.01 | $42.62 | 0 |
| 2024-12-04 | $31.01 | $42.62 | 0 |
| 2024-12-03 | $31.01 | $42.62 | 0 |
| 2024-12-02 | $31.01 | $42.62 | 0 |
| 2024-11-29 | $31.01 | $42.62 | 400 |
| 2024-11-27 | $31.50 | $43.29 | 0 |
| 2024-11-26 | $31.50 | $43.29 | 500 |
| 2024-11-25 | $32.75 | $45.01 | 0 |
| 2024-11-22 | $32.75 | $45.01 | 0 |
| 2024-11-21 | $32.75 | $45.01 | 0 |
| 2024-11-20 | $32.75 | $45.01 | 300 |
| 2024-11-19 | $31.99 | $43.96 | 0 |
| 2024-11-18 | $31.99 | $43.96 | 400 |
| 2024-11-15 | $31.16 | $42.82 | 0 |
| 2024-11-14 | $31.16 | $42.82 | 200 |
| 2024-11-13 | $32.15 | $44.18 | 100 |
| 2024-11-12 | $34.14 | $46.92 | 100 |
| 2024-11-11 | $34.60 | $47.55 | 200 |
| 2024-11-08 | $33.39 | $45.89 | 0 |
| 2024-11-07 | $33.39 | $45.89 | 300 |
| 2024-11-06 | $32.75 | $45.01 | 0 |
| 2024-11-05 | $32.75 | $45.01 | 300 |
| 2024-11-04 | $32.93 | $45.26 | 200 |
| 2024-11-01 | $32.93 | $45.26 | 0 |
| 2024-10-31 | $32.93 | $45.26 | 0 |
| 2024-10-30 | $32.93 | $45.26 | 100 |
| 2024-10-29 | $32.05 | $44.05 | 0 |
| 2024-10-28 | $32.05 | $44.05 | 600 |
| 2024-10-25 | $32.01 | $43.99 | 0 |
| 2024-10-24 | $32.01 | $43.99 | 100 |
| 2024-10-23 | $33.79 | $46.44 | 200 |
| 2024-10-22 | $33.79 | $46.44 | 600 |
| 2024-10-21 | $33.09 | $45.48 | 0 |
| 2024-10-18 | $33.09 | $45.48 | 0 |
| 2024-10-17 | $33.09 | $45.48 | 0 |
| 2024-10-16 | $33.09 | $45.48 | 0 |
| 2024-10-15 | $33.09 | $45.48 | 900 |
| 2024-10-14 | $33.02 | $45.38 | 0 |
| 2024-10-11 | $33.02 | $45.38 | 0 |
| 2024-10-10 | $33.02 | $45.38 | 200 |
| 2024-10-09 | $31.04 | $42.66 | 0 |
| 2024-10-08 | $31.04 | $42.66 | 20,000 |
| 2024-10-07 | $31.04 | $42.66 | 2,500 |
| 2024-10-04 | $31.04 | $42.66 | 0 |
| 2024-10-03 | $31.04 | $42.66 | 100 |
| 2024-10-02 | $31.91 | $43.85 | 200 |
| 2024-10-01 | $34.15 | $46.93 | 100 |
| 2024-09-30 | $34.15 | $46.93 | 0 |
| 2024-09-27 | $34.15 | $46.93 | 0 |
| 2024-09-26 | $34.15 | $46.93 | 500 |
| 2024-09-25 | $33.50 | $46.04 | 0 |
| 2024-09-24 | $33.50 | $46.04 | 100 |
| 2024-09-23 | $32.75 | $45.01 | 0 |
| 2024-09-20 | $32.75 | $45.01 | 0 |
| 2024-09-19 | $32.75 | $45.01 | 1,500 |
| 2024-09-18 | $33.74 | $46.37 | 400 |
| 2024-09-17 | $33.50 | $46.04 | 300 |
| 2024-09-16 | $31.70 | $43.57 | 0 |
| 2024-09-13 | $31.70 | $43.57 | 6,200 |
| 2024-09-12 | $32.96 | $45.30 | 0 |
| 2024-09-11 | $32.96 | $45.30 | 0 |
| 2024-09-10 | $32.96 | $45.30 | 300 |
| 2024-09-09 | $32.19 | $44.24 | 200 |
| 2024-09-06 | $31.39 | $43.14 | 100 |
| 2024-09-05 | $32.09 | $44.10 | 0 |
| 2024-09-04 | $32.09 | $44.10 | 300 |
| 2024-09-03 | $32.50 | $44.67 | 0 |
| 2024-08-30 | $32.50 | $44.67 | 0 |
| 2024-08-29 | $32.50 | $44.67 | 300 |
| 2024-08-28 | $32.60 | $44.80 | 0 |
| 2024-08-27 | $32.60 | $44.80 | 1,200 |
| 2024-08-26 | $32.16 | $44.20 | 4,600 |
| 2024-08-23 | $32.16 | $44.20 | 0 |
| 2024-08-22 | $32.16 | $44.20 | 100 |
| 2024-08-21 | $31.90 | $43.84 | 500 |
| 2024-08-20 | $35.09 | $48.23 | 1,100 |
| 2024-08-19 | $34.25 | $47.07 | 4,000 |
| 2024-08-16 | $31.90 | $43.84 | 0 |
| 2024-08-15 | $31.90 | $43.84 | 3,700 |
| 2024-08-14 | $30.75 | $42.26 | 70,000 |
| 2024-08-13 | $30.75 | $42.26 | 3,400 |
| 2024-08-12 | $30.75 | $42.26 | 12,000 |
| 2024-08-09 | $30.75 | $42.26 | 5,400 |
| 2024-08-08 | $29.22 | $40.16 | 0 |
| 2024-08-07 | $29.22 | $40.16 | 5,200 |
| 2024-08-06 | $29.22 | $40.16 | 400 |
| 2024-08-05 | $29.65 | $40.75 | 12,000 |
| 2024-08-02 | $29.65 | $40.75 | 0 |
| 2024-08-01 | $29.65 | $40.75 | 0 |
| 2024-07-31 | $29.65 | $40.75 | 42,000 |
| 2024-07-30 | $29.65 | $40.75 | 83,300 |
| 2024-07-29 | $29.65 | $40.75 | 900 |
| 2024-07-26 | $29.05 | $39.92 | 0 |
| 2024-07-25 | $29.05 | $39.92 | 8,000 |
| 2024-07-24 | $27.53 | $37.84 | 0 |
| 2024-07-23 | $27.53 | $37.84 | 700 |
| 2024-07-22 | $27.53 | $37.84 | 100 |
| 2024-07-19 | $28.00 | $38.48 | 0 |
| 2024-07-18 | $28.00 | $38.48 | 8,300 |
| 2024-07-17 | $28.00 | $38.48 | 0 |
| 2024-07-16 | $28.00 | $38.48 | 0 |
| 2024-07-15 | $28.00 | $38.48 | 0 |
| 2024-07-12 | $28.00 | $38.48 | 0 |
| 2024-07-11 | $28.00 | $38.48 | 500 |
| 2024-07-10 | $27.51 | $37.81 | 400 |
| 2024-07-09 | $28.00 | $38.48 | 500 |
| 2024-07-08 | $28.00 | $38.48 | 0 |
| 2024-07-05 | $28.00 | $38.48 | 0 |
| 2024-07-03 | $28.00 | $38.48 | 300 |
| 2024-07-02 | $26.85 | $36.90 | 0 |
| 2024-07-01 | $26.85 | $36.90 | 0 |
| 2024-06-28 | $26.85 | $36.90 | 0 |
| 2024-06-27 | $26.85 | $36.90 | 0 |
| 2024-06-26 | $26.85 | $36.26 | 0 |
| 2024-06-25 | $26.85 | $36.26 | 0 |
| 2024-06-24 | $26.85 | $36.26 | 0 |
| 2024-06-21 | $26.85 | $36.26 | 0 |
| 2024-06-20 | $26.85 | $36.26 | 14,000 |
| 2024-06-18 | $26.85 | $36.26 | 100 |
| 2024-06-17 | $29.05 | $39.23 | 0 |
| 2024-06-14 | $29.05 | $39.23 | 0 |
| 2024-06-13 | $29.05 | $39.23 | 0 |
| 2024-06-12 | $29.05 | $39.23 | 200 |
| 2024-06-11 | $28.55 | $38.55 | 43,300 |
| 2024-06-10 | $29.94 | $40.43 | 20,200 |
| 2024-06-07 | $28.31 | $38.23 | 0 |
| 2024-06-06 | $28.31 | $38.23 | 14,000 |
| 2024-06-05 | $28.31 | $38.23 | 0 |
| 2024-06-04 | $28.31 | $38.23 | 0 |
| 2024-06-03 | $28.31 | $38.23 | 0 |
| 2024-05-31 | $28.31 | $38.23 | 0 |
| 2024-05-30 | $28.31 | $38.23 | 0 |
| 2024-05-29 | $28.31 | $38.23 | 24,000 |
| 2024-05-28 | $27.50 | $37.14 | 100 |
| 2024-05-24 | $27.50 | $37.14 | 100 |
| 2024-05-23 | $27.50 | $37.14 | 200 |
| 2024-05-22 | $27.90 | $37.68 | 0 |
| 2024-05-21 | $27.90 | $37.68 | 16,000 |
| 2024-05-20 | $27.16 | $36.68 | 0 |
| 2024-05-17 | $27.16 | $36.68 | 2,300 |
| 2024-05-16 | $26.99 | $36.45 | 0 |
| 2024-05-15 | $26.99 | $36.45 | 0 |
| 2024-05-14 | $26.99 | $36.45 | 0 |
| 2024-05-13 | $26.99 | $36.45 | 0 |
| 2024-05-10 | $26.99 | $36.45 | 0 |
| 2024-05-09 | $26.99 | $36.45 | 0 |
| 2024-05-08 | $26.99 | $36.45 | 100 |
| 2024-05-07 | $27.52 | $37.16 | 400 |
| 2024-05-06 | $25.52 | $34.46 | 0 |
| 2024-05-03 | $25.52 | $34.46 | 0 |
| 2024-05-02 | $25.52 | $34.46 | 0 |
| 2024-05-01 | $25.52 | $34.46 | 0 |
| 2024-04-30 | $25.52 | $34.46 | 0 |
| 2024-04-29 | $25.52 | $34.46 | 0 |
| 2024-04-26 | $25.52 | $34.46 | 200 |
| 2024-04-25 | $26.50 | $35.79 | 400 |
| 2024-04-24 | $27.93 | $37.72 | 500 |
| 2024-04-23 | $29.07 | $39.26 | 0 |
| 2024-04-22 | $29.07 | $39.26 | 0 |
| 2024-04-19 | $29.07 | $39.26 | 0 |
| 2024-04-18 | $29.07 | $39.26 | 0 |
| 2024-04-17 | $29.07 | $39.26 | 800 |
| 2024-04-16 | $28.73 | $38.80 | 1,000 |
| 2024-04-15 | $28.73 | $38.80 | 0 |
| 2024-04-12 | $28.73 | $38.80 | 100 |
| 2024-04-11 | $28.41 | $38.37 | 0 |
| 2024-04-10 | $28.41 | $38.37 | 0 |
| 2024-04-09 | $28.41 | $38.37 | 0 |
| 2024-04-08 | $28.41 | $38.37 | 0 |
| 2024-04-05 | $28.41 | $38.37 | 200 |
| 2024-04-04 | $29.65 | $40.04 | 0 |
| 2024-04-03 | $29.65 | $40.04 | 300 |
| 2024-04-02 | $29.50 | $39.84 | 200 |
| 2024-04-01 | $30.00 | $40.51 | 0 |
| 2024-03-28 | $30.00 | $40.51 | 100 |
| 2024-03-27 | $29.54 | $39.89 | 0 |
| 2024-03-26 | $29.54 | $39.89 | 0 |
| 2024-03-25 | $29.54 | $39.89 | 0 |
| 2024-03-22 | $29.54 | $39.89 | 0 |
| 2024-03-21 | $29.54 | $39.89 | 200 |
| 2024-03-20 | $29.83 | $40.28 | 11,700 |
| 2024-03-19 | $29.21 | $39.45 | 100 |
| 2024-03-18 | $29.50 | $39.84 | 0 |
| 2024-03-15 | $29.50 | $39.84 | 0 |
| 2024-03-14 | $29.50 | $39.84 | 0 |
| 2024-03-13 | $29.50 | $39.84 | 0 |
| 2024-03-12 | $29.50 | $39.84 | 0 |
| 2024-03-11 | $29.50 | $39.84 | 0 |
| 2024-03-08 | $29.50 | $39.84 | 7,200 |
| 2024-03-07 | $29.50 | $39.84 | 0 |
| 2024-03-06 | $29.50 | $39.84 | 2,000 |
| 2024-03-05 | $29.93 | $40.42 | 1,000 |
| 2024-03-04 | $29.50 | $39.84 | 100 |
| 2024-03-01 | $29.50 | $39.84 | 0 |
| 2024-02-29 | $29.50 | $39.84 | 700 |
| 2024-02-28 | $29.19 | $39.42 | 0 |
| 2024-02-27 | $29.19 | $39.42 | 0 |
| 2024-02-26 | $29.19 | $39.42 | 0 |
| 2024-02-23 | $29.19 | $39.42 | 600 |
| 2024-02-22 | $28.73 | $38.80 | 700 |
| 2024-02-21 | $27.93 | $37.72 | 0 |
| 2024-02-20 | $27.93 | $37.72 | 0 |
| 2024-02-16 | $27.93 | $37.72 | 1,000 |
| 2024-02-15 | $26.30 | $35.52 | 0 |
| 2024-02-14 | $26.30 | $35.52 | 0 |
| 2024-02-13 | $26.30 | $35.52 | 0 |
| 2024-02-12 | $26.30 | $35.52 | 1,100 |
| 2024-02-09 | $27.30 | $36.87 | 0 |
| 2024-02-08 | $27.30 | $36.87 | 400 |
| 2024-02-07 | $27.80 | $37.54 | 4,500 |
| 2024-02-06 | $27.31 | $36.88 | 1,100 |
| 2024-02-05 | $27.31 | $36.88 | 500 |
| 2024-02-02 | $27.47 | $37.10 | 1,300 |
| 2024-02-01 | $27.62 | $37.30 | 2,400 |
| 2024-01-31 | $28.00 | $37.81 | 2,500 |
| 2024-01-30 | $26.60 | $35.92 | 4,700 |
| 2024-01-29 | $25.63 | $34.61 | 1,500 |
| 2024-01-26 | $25.49 | $34.42 | 0 |
| 2024-01-25 | $25.49 | $34.42 | 15,000 |
| 2024-01-24 | $25.49 | $34.42 | 0 |
| 2024-01-23 | $25.49 | $34.42 | 0 |
| 2024-01-22 | $25.49 | $34.42 | 0 |
| 2024-01-19 | $25.49 | $34.42 | 0 |
| 2024-01-18 | $25.49 | $34.42 | 2,000 |
| 2024-01-17 | $25.49 | $34.42 | 0 |
| 2024-01-16 | $25.49 | $34.42 | 100 |
| 2024-01-12 | $25.15 | $33.96 | 0 |
| 2024-01-11 | $25.15 | $33.96 | 0 |
| 2024-01-10 | $25.15 | $33.96 | 500 |
| 2024-01-09 | $25.15 | $33.96 | 0 |
| 2024-01-08 | $25.15 | $33.96 | 0 |
| 2024-01-05 | $25.15 | $33.96 | 0 |
| 2024-01-04 | $25.15 | $33.96 | 0 |
| 2024-01-03 | $25.15 | $33.96 | 0 |
| 2024-01-02 | $25.15 | $33.96 | 0 |