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
- 2024-07-12 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 | $29.05 | $29.05 | 1,000 |
| 2024-12-30 | $30.01 | $30.01 | 1,700 |
| 2024-12-27 | $31.28 | $31.28 | 300 |
| 2024-12-26 | $32.97 | $32.97 | 600 |
| 2024-12-24 | $32.68 | $32.68 | 100 |
| 2024-12-23 | $30.85 | $30.85 | 1,200 |
| 2024-12-20 | $30.54 | $30.54 | 400 |
| 2024-12-19 | $29.25 | $29.25 | 4,400 |
| 2024-12-18 | $29.65 | $29.65 | 200 |
| 2024-12-17 | $34.88 | $34.88 | 800 |
| 2024-12-16 | $35.25 | $35.25 | 200 |
| 2024-12-13 | $34.04 | $34.04 | 500 |
| 2024-12-12 | $33.28 | $33.28 | 100 |
| 2024-12-11 | $33.31 | $33.31 | 700 |
| 2024-12-10 | $32.36 | $32.36 | 1,200 |
| 2024-12-09 | $32.99 | $32.99 | 1,300 |
| 2024-12-06 | $31.65 | $31.65 | 200 |
| 2024-12-05 | $29.66 | $29.66 | 100 |
| 2024-12-04 | $29.61 | $29.61 | 100 |
| 2024-12-03 | $29.33 | $29.33 | 100 |
| 2024-12-02 | $29.70 | $29.70 | 100 |
| 2024-11-29 | $30.01 | $30.01 | 100 |
| 2024-11-27 | $29.54 | $29.54 | 400 |
| 2024-11-26 | $29.25 | $29.25 | 500 |
| 2024-11-25 | $30.99 | $30.99 | 300 |
| 2024-11-22 | $29.10 | $29.10 | 100 |
| 2024-11-21 | $26.83 | $26.83 | 1,000 |
| 2024-11-20 | $25.99 | $25.99 | 500 |
| 2024-11-19 | $26.90 | $26.90 | 100 |
| 2024-11-18 | $27.50 | $27.50 | 700 |
| 2024-11-15 | $26.29 | $26.29 | 0 |
| 2024-11-14 | $26.63 | $26.63 | 100 |
| 2024-11-13 | $28.81 | $28.81 | 100 |
| 2024-11-12 | $27.82 | $27.82 | 1,100 |
| 2024-11-11 | $29.84 | $29.84 | 200 |
| 2024-11-08 | $27.01 | $27.01 | 100 |
| 2024-11-07 | $26.05 | $26.05 | 100 |
| 2024-11-06 | $25.46 | $25.46 | 1,000 |
| 2024-11-05 | $22.84 | $22.84 | 0 |
| 2024-11-04 | $21.56 | $21.56 | 100 |
| 2024-11-01 | $21.25 | $21.25 | 100 |
| 2024-10-31 | $21.87 | $21.87 | 200 |
| 2024-10-30 | $21.84 | $21.84 | 100 |
| 2024-10-29 | $22.14 | $22.14 | 100 |
| 2024-10-28 | $23.60 | $23.60 | 100 |
| 2024-10-25 | $22.91 | $22.91 | 100 |
| 2024-10-24 | $22.91 | $22.91 | 1,700 |
| 2024-10-23 | $21.03 | $21.03 | 100 |
| 2024-10-22 | $21.41 | $21.41 | 100 |
| 2024-10-21 | $20.92 | $20.92 | 100 |
| 2024-10-18 | $21.51 | $21.51 | 100 |
| 2024-10-17 | $21.56 | $21.56 | 100 |
| 2024-10-16 | $21.84 | $21.84 | 100 |
| 2024-10-15 | $21.08 | $21.08 | 100 |
| 2024-10-14 | $21.62 | $21.62 | 0 |
| 2024-10-11 | $21.20 | $21.20 | 100 |
| 2024-10-10 | $21.28 | $21.28 | 100 |
| 2024-10-09 | $21.66 | $21.66 | 100 |
| 2024-10-08 | $21.49 | $21.49 | 100 |
| 2024-10-07 | $20.89 | $20.89 | 100 |
| 2024-10-04 | $21.31 | $21.31 | 100 |
| 2024-10-03 | $20.86 | $20.86 | 300 |
| 2024-10-02 | $21.39 | $21.39 | 100 |
| 2024-10-01 | $22.14 | $22.14 | 400 |
| 2024-09-30 | $22.81 | $22.81 | 100 |
| 2024-09-27 | $24.01 | $24.01 | 100 |
| 2024-09-26 | $23.36 | $23.36 | 100 |
| 2024-09-25 | $22.43 | $22.43 | 100 |
| 2024-09-24 | $23.68 | $23.68 | 100 |
| 2024-09-23 | $23.47 | $23.47 | 0 |
| 2024-09-20 | $22.72 | $22.72 | 100 |
| 2024-09-19 | $24.00 | $24.00 | 100 |
| 2024-09-18 | $22.77 | $22.77 | 100 |
| 2024-09-17 | $22.49 | $22.49 | 100 |
| 2024-09-16 | $22.25 | $22.25 | 100 |
| 2024-09-13 | $22.02 | $22.02 | 100 |
| 2024-09-12 | $21.54 | $21.54 | 0 |
| 2024-09-11 | $20.95 | $20.95 | 100 |
| 2024-09-10 | $20.34 | $20.34 | 100 |
| 2024-09-09 | $21.04 | $21.04 | 0 |
| 2024-09-06 | $20.76 | $20.76 | 0 |
| 2024-09-05 | $22.79 | $22.79 | 100 |
| 2024-09-04 | $23.08 | $23.08 | 100 |
| 2024-09-03 | $22.84 | $22.84 | 100 |
| 2024-08-30 | $24.91 | $24.91 | 100 |
| 2024-08-29 | $24.53 | $24.53 | 100 |
| 2024-08-28 | $24.35 | $24.35 | 100 |
| 2024-08-27 | $25.13 | $25.13 | 0 |
| 2024-08-26 | $25.14 | $25.14 | 100 |
| 2024-08-23 | $25.37 | $25.37 | 100 |
| 2024-08-22 | $23.09 | $23.09 | 100 |
| 2024-08-21 | $24.40 | $24.40 | 100 |
| 2024-08-20 | $23.39 | $23.39 | 200 |
| 2024-08-19 | $23.67 | $23.67 | 100 |
| 2024-08-16 | $23.04 | $23.04 | 100 |
| 2024-08-15 | $22.74 | $22.74 | 100 |
| 2024-08-14 | $21.05 | $21.05 | 100 |
| 2024-08-13 | $21.15 | $21.15 | 100 |
| 2024-08-12 | $19.55 | $19.55 | 100 |
| 2024-08-09 | $20.58 | $20.58 | 100 |
| 2024-08-08 | $20.70 | $20.70 | 1,700 |
| 2024-08-07 | $18.99 | $18.99 | 100 |
| 2024-08-06 | $20.34 | $20.34 | 100 |
| 2024-08-05 | $19.72 | $19.72 | 100 |
| 2024-08-02 | $21.61 | $21.61 | 300 |
| 2024-08-01 | $23.84 | $23.84 | 100 |
| 2024-07-31 | $25.09 | $25.09 | 100 |
| 2024-07-30 | $24.10 | $24.10 | 100 |
| 2024-07-29 | $24.06 | $24.06 | 200 |
| 2024-07-26 | $23.85 | $23.85 | 300 |
| 2024-07-25 | $23.19 | $23.19 | 700 |
| 2024-07-24 | $24.15 | $24.15 | 200 |
| 2024-07-23 | $26.54 | $26.54 | 200 |
| 2024-07-22 | $27.84 | $27.84 | 300 |
| 2024-07-19 | $26.50 | $26.50 | 800 |
| 2024-07-18 | $28.10 | $28.10 | 800 |
| 2024-07-17 | $29.28 | $29.28 | 400 |
| 2024-07-16 | $30.88 | $30.88 | 100 |
| 2024-07-15 | $29.25 | $29.25 | 700 |
| 2024-07-12 | $29.25 | $29.25 | 4,800 |