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
- 1987-04-08 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 | $23.50 | $68.79 | 0 |
| 2024-12-30 | $23.50 | $68.79 | 400 |
| 2024-12-27 | $23.50 | $68.79 | 100 |
| 2024-12-26 | $22.50 | $65.86 | 0 |
| 2024-12-24 | $22.50 | $65.86 | 0 |
| 2024-12-23 | $22.50 | $65.86 | 0 |
| 2024-12-20 | $22.50 | $65.86 | 0 |
| 2024-12-19 | $22.50 | $65.86 | 0 |
| 2024-12-18 | $22.50 | $65.86 | 0 |
| 2024-12-17 | $22.50 | $65.86 | 200 |
| 2024-12-16 | $23.50 | $68.79 | 0 |
| 2024-12-13 | $23.50 | $68.79 | 0 |
| 2024-12-12 | $23.50 | $68.79 | 0 |
| 2024-12-11 | $23.50 | $68.79 | 0 |
| 2024-12-10 | $23.50 | $68.79 | 0 |
| 2024-12-09 | $23.50 | $68.79 | 0 |
| 2024-12-06 | $23.50 | $68.79 | 0 |
| 2024-12-05 | $23.50 | $68.79 | 200 |
| 2024-12-04 | $24.00 | $70.25 | 0 |
| 2024-12-03 | $24.00 | $70.25 | 0 |
| 2024-12-02 | $24.00 | $70.25 | 0 |
| 2024-11-29 | $24.00 | $70.25 | 0 |
| 2024-11-27 | $24.00 | $70.25 | 0 |
| 2024-11-26 | $24.00 | $70.25 | 0 |
| 2024-11-25 | $24.00 | $70.25 | 0 |
| 2024-11-22 | $24.00 | $70.25 | 0 |
| 2024-11-21 | $24.00 | $70.25 | 0 |
| 2024-11-20 | $24.00 | $70.25 | 0 |
| 2024-11-19 | $24.00 | $70.25 | 0 |
| 2024-11-18 | $24.00 | $70.25 | 0 |
| 2024-11-15 | $24.00 | $70.25 | 0 |
| 2024-11-14 | $24.00 | $70.25 | 0 |
| 2024-11-13 | $24.00 | $70.25 | 0 |
| 2024-11-12 | $24.00 | $70.25 | 0 |
| 2024-11-11 | $24.00 | $70.25 | 600 |
| 2024-11-08 | $24.00 | $70.25 | 0 |
| 2024-11-07 | $24.00 | $70.25 | 2,300 |
| 2024-11-06 | $23.50 | $68.79 | 400 |
| 2024-11-05 | $23.50 | $68.79 | 500 |
| 2024-11-04 | $23.00 | $67.33 | 1,400 |
| 2024-11-01 | $22.25 | $65.13 | 0 |
| 2024-10-31 | $22.25 | $65.13 | 100 |
| 2024-10-30 | $22.00 | $64.40 | 0 |
| 2024-10-29 | $22.00 | $64.40 | 0 |
| 2024-10-28 | $22.00 | $64.40 | 200 |
| 2024-10-25 | $22.00 | $64.40 | 0 |
| 2024-10-24 | $22.00 | $64.40 | 0 |
| 2024-10-23 | $22.00 | $64.40 | 0 |
| 2024-10-22 | $22.00 | $64.40 | 0 |
| 2024-10-21 | $22.00 | $64.40 | 0 |
| 2024-10-18 | $22.00 | $64.40 | 0 |
| 2024-10-17 | $22.00 | $64.40 | 0 |
| 2024-10-16 | $22.00 | $64.40 | 0 |
| 2024-10-15 | $22.00 | $64.40 | 0 |
| 2024-10-14 | $22.00 | $64.40 | 500 |
| 2024-10-11 | $21.25 | $62.20 | 0 |
| 2024-10-10 | $21.25 | $62.20 | 0 |
| 2024-10-09 | $21.25 | $62.20 | 0 |
| 2024-10-08 | $21.25 | $62.20 | 0 |
| 2024-10-07 | $21.25 | $62.20 | 0 |
| 2024-10-04 | $21.25 | $62.20 | 0 |
| 2024-10-03 | $21.25 | $62.20 | 0 |
| 2024-10-02 | $21.25 | $62.20 | 1,100 |
| 2024-10-01 | $21.25 | $62.20 | 0 |
| 2024-09-30 | $21.25 | $62.20 | 0 |
| 2024-09-27 | $21.25 | $62.20 | 100 |
| 2024-09-26 | $20.93 | $61.27 | 0 |
| 2024-09-25 | $20.93 | $61.27 | 0 |
| 2024-09-24 | $20.93 | $61.27 | 0 |
| 2024-09-23 | $20.93 | $61.27 | 0 |
| 2024-09-20 | $20.93 | $61.27 | 300 |
| 2024-09-19 | $20.50 | $60.01 | 400 |
| 2024-09-18 | $20.25 | $59.28 | 100 |
| 2024-09-17 | $20.02 | $58.60 | 0 |
| 2024-09-16 | $20.02 | $58.60 | 0 |
| 2024-09-13 | $20.02 | $58.60 | 0 |
| 2024-09-12 | $20.02 | $58.60 | 0 |
| 2024-09-11 | $20.02 | $58.60 | 0 |
| 2024-09-10 | $20.02 | $58.60 | 0 |
| 2024-09-09 | $20.02 | $58.60 | 0 |
| 2024-09-06 | $20.02 | $58.60 | 0 |
| 2024-09-05 | $20.02 | $58.60 | 0 |
| 2024-09-04 | $20.02 | $58.60 | 0 |
| 2024-09-03 | $20.02 | $58.60 | 900 |
| 2024-08-30 | $20.18 | $59.07 | 200 |
| 2024-08-29 | $20.25 | $59.28 | 0 |
| 2024-08-28 | $20.25 | $59.28 | 0 |
| 2024-08-27 | $20.25 | $59.28 | 0 |
| 2024-08-26 | $20.25 | $59.28 | 0 |
| 2024-08-23 | $20.25 | $59.28 | 0 |
| 2024-08-22 | $20.25 | $59.28 | 0 |
| 2024-08-21 | $20.25 | $59.28 | 0 |
| 2024-08-20 | $20.25 | $59.28 | 0 |
| 2024-08-19 | $20.25 | $59.28 | 0 |
| 2024-08-16 | $20.25 | $59.28 | 0 |
| 2024-08-15 | $20.25 | $59.28 | 0 |
| 2024-08-14 | $20.25 | $59.28 | 0 |
| 2024-08-13 | $20.25 | $59.28 | 0 |
| 2024-08-12 | $20.25 | $59.28 | 0 |
| 2024-08-09 | $20.25 | $59.28 | 0 |
| 2024-08-08 | $20.25 | $59.28 | 200 |
| 2024-08-07 | $20.25 | $59.28 | 500 |
| 2024-08-06 | $20.25 | $59.28 | 0 |
| 2024-08-05 | $20.25 | $59.28 | 0 |
| 2024-08-02 | $20.25 | $59.28 | 0 |
| 2024-08-01 | $20.25 | $59.28 | 100 |
| 2024-07-31 | $20.27 | $59.33 | 0 |
| 2024-07-30 | $20.27 | $59.33 | 0 |
| 2024-07-29 | $20.27 | $59.33 | 0 |
| 2024-07-26 | $20.27 | $59.33 | 0 |
| 2024-07-25 | $20.27 | $59.33 | 0 |
| 2024-07-24 | $20.27 | $59.33 | 0 |
| 2024-07-23 | $20.27 | $59.33 | 300 |
| 2024-07-22 | $19.85 | $58.10 | 0 |
| 2024-07-19 | $19.85 | $58.10 | 100 |
| 2024-07-18 | $19.90 | $58.25 | 0 |
| 2024-07-17 | $19.90 | $58.25 | 0 |
| 2024-07-16 | $19.90 | $58.25 | 300 |
| 2024-07-15 | $19.50 | $57.08 | 0 |
| 2024-07-12 | $19.50 | $57.08 | 0 |
| 2024-07-11 | $19.50 | $57.08 | 0 |
| 2024-07-10 | $19.50 | $57.08 | 200 |
| 2024-07-09 | $19.50 | $57.08 | 300 |
| 2024-07-08 | $19.50 | $57.08 | 0 |
| 2024-07-05 | $19.50 | $57.08 | 500 |
| 2024-07-03 | $19.51 | $57.11 | 0 |
| 2024-07-02 | $19.51 | $57.11 | 0 |
| 2024-07-01 | $19.51 | $57.11 | 0 |
| 2024-06-28 | $19.51 | $57.11 | 0 |
| 2024-06-27 | $19.51 | $57.11 | 0 |
| 2024-06-26 | $19.51 | $57.11 | 0 |
| 2024-06-25 | $19.51 | $57.11 | 0 |
| 2024-06-24 | $19.51 | $57.11 | 0 |
| 2024-06-21 | $19.51 | $57.11 | 100 |
| 2024-06-20 | $19.50 | $57.08 | 100 |
| 2024-06-18 | $19.50 | $57.08 | 0 |
| 2024-06-17 | $19.50 | $57.08 | 0 |
| 2024-06-14 | $19.50 | $57.08 | 0 |
| 2024-06-13 | $19.50 | $57.08 | 0 |
| 2024-06-12 | $19.50 | $57.08 | 0 |
| 2024-06-11 | $19.50 | $55.91 | 100 |
| 2024-06-10 | $20.00 | $57.34 | 0 |
| 2024-06-07 | $20.00 | $57.34 | 0 |
| 2024-06-06 | $20.00 | $57.34 | 0 |
| 2024-06-05 | $20.00 | $57.34 | 0 |
| 2024-06-04 | $20.00 | $57.34 | 0 |
| 2024-06-03 | $20.00 | $57.34 | 0 |
| 2024-05-31 | $20.00 | $57.34 | 0 |
| 2024-05-30 | $20.00 | $57.34 | 200 |
| 2024-05-29 | $19.00 | $54.48 | 0 |
| 2024-05-28 | $19.00 | $54.48 | 0 |
| 2024-05-24 | $19.00 | $54.48 | 100 |
| 2024-05-23 | $19.00 | $54.48 | 500 |
| 2024-05-22 | $19.50 | $55.91 | 400 |
| 2024-05-21 | $19.13 | $54.85 | 0 |
| 2024-05-20 | $19.13 | $54.85 | 100 |
| 2024-05-17 | $19.15 | $54.91 | 0 |
| 2024-05-16 | $19.15 | $54.91 | 0 |
| 2024-05-15 | $19.15 | $54.91 | 0 |
| 2024-05-14 | $19.15 | $54.91 | 0 |
| 2024-05-13 | $19.15 | $54.91 | 0 |
| 2024-05-10 | $19.15 | $54.91 | 0 |
| 2024-05-09 | $19.15 | $54.91 | 200 |
| 2024-05-08 | $19.15 | $54.91 | 0 |
| 2024-05-07 | $19.15 | $54.91 | 0 |
| 2024-05-06 | $19.15 | $54.91 | 300 |
| 2024-05-03 | $19.25 | $55.19 | 0 |
| 2024-05-02 | $19.25 | $55.19 | 0 |
| 2024-05-01 | $19.25 | $55.19 | 0 |
| 2024-04-30 | $19.25 | $55.19 | 0 |
| 2024-04-29 | $19.25 | $55.19 | 0 |
| 2024-04-26 | $19.25 | $55.19 | 0 |
| 2024-04-25 | $19.25 | $55.19 | 0 |
| 2024-04-24 | $19.25 | $55.19 | 0 |
| 2024-04-23 | $19.25 | $55.19 | 0 |
| 2024-04-22 | $19.25 | $55.19 | 100 |
| 2024-04-19 | $19.00 | $54.48 | 0 |
| 2024-04-18 | $19.00 | $54.48 | 0 |
| 2024-04-17 | $19.00 | $54.48 | 0 |
| 2024-04-16 | $19.00 | $54.48 | 200 |
| 2024-04-15 | $19.00 | $54.48 | 0 |
| 2024-04-12 | $19.00 | $54.48 | 100 |
| 2024-04-11 | $18.83 | $53.99 | 0 |
| 2024-04-10 | $18.83 | $53.99 | 0 |
| 2024-04-09 | $18.83 | $53.99 | 0 |
| 2024-04-08 | $18.83 | $53.99 | 0 |
| 2024-04-05 | $18.83 | $53.99 | 0 |
| 2024-04-04 | $18.83 | $53.99 | 0 |
| 2024-04-03 | $18.83 | $53.99 | 0 |
| 2024-04-02 | $18.83 | $53.99 | 0 |
| 2024-04-01 | $18.83 | $53.99 | 1,000 |
| 2024-03-28 | $18.55 | $53.19 | 500 |
| 2024-03-27 | $18.23 | $52.27 | 100 |
| 2024-03-26 | $18.20 | $52.18 | 3,700 |
| 2024-03-25 | $17.95 | $51.46 | 0 |
| 2024-03-22 | $17.95 | $51.46 | 3,800 |
| 2024-03-21 | $18.35 | $52.61 | 0 |
| 2024-03-20 | $18.35 | $52.61 | 100 |
| 2024-03-19 | $18.15 | $52.04 | 0 |
| 2024-03-18 | $18.15 | $52.04 | 0 |
| 2024-03-15 | $18.15 | $52.04 | 0 |
| 2024-03-14 | $18.15 | $52.04 | 1,000 |
| 2024-03-13 | $18.25 | $52.33 | 0 |
| 2024-03-12 | $18.25 | $52.33 | 0 |
| 2024-03-11 | $18.25 | $52.33 | 0 |
| 2024-03-08 | $18.25 | $52.33 | 400 |
| 2024-03-07 | $18.50 | $53.04 | 100 |
| 2024-03-06 | $18.00 | $51.61 | 0 |
| 2024-03-05 | $18.00 | $51.61 | 700 |
| 2024-03-04 | $18.00 | $51.61 | 200 |
| 2024-03-01 | $17.85 | $51.18 | 0 |
| 2024-02-29 | $17.85 | $51.18 | 0 |
| 2024-02-28 | $17.85 | $51.18 | 25,000 |
| 2024-02-27 | $17.85 | $51.18 | 300 |
| 2024-02-26 | $17.85 | $51.18 | 0 |
| 2024-02-23 | $17.85 | $51.18 | 0 |
| 2024-02-22 | $17.85 | $51.18 | 0 |
| 2024-02-21 | $17.85 | $51.18 | 1,000 |
| 2024-02-20 | $17.90 | $51.32 | 2,000 |
| 2024-02-16 | $17.89 | $51.29 | 200 |
| 2024-02-15 | $17.89 | $51.29 | 100 |
| 2024-02-14 | $17.84 | $51.15 | 0 |
| 2024-02-13 | $17.84 | $51.15 | 0 |
| 2024-02-12 | $17.84 | $51.15 | 1,000 |
| 2024-02-09 | $17.79 | $51.01 | 2,300 |
| 2024-02-08 | $17.79 | $51.01 | 700 |
| 2024-02-07 | $17.80 | $51.03 | 400 |
| 2024-02-06 | $17.75 | $50.89 | 1,500 |
| 2024-02-05 | $17.75 | $50.89 | 0 |
| 2024-02-02 | $17.75 | $50.89 | 700 |
| 2024-02-01 | $17.75 | $50.89 | 0 |
| 2024-01-31 | $17.75 | $50.89 | 300 |
| 2024-01-30 | $17.75 | $50.89 | 9,800 |
| 2024-01-29 | $17.75 | $50.89 | 8,400 |
| 2024-01-26 | $17.06 | $48.91 | 300 |
| 2024-01-25 | $16.75 | $48.02 | 0 |
| 2024-01-24 | $16.75 | $48.02 | 0 |
| 2024-01-23 | $16.75 | $48.02 | 0 |
| 2024-01-22 | $16.75 | $48.02 | 0 |
| 2024-01-19 | $16.75 | $48.02 | 0 |
| 2024-01-18 | $16.75 | $48.02 | 0 |
| 2024-01-17 | $16.75 | $48.02 | 0 |
| 2024-01-16 | $16.75 | $48.02 | 0 |
| 2024-01-12 | $16.75 | $48.02 | 800 |
| 2024-01-11 | $16.60 | $47.59 | 0 |
| 2024-01-10 | $16.60 | $47.59 | 600 |
| 2024-01-09 | $16.75 | $48.02 | 0 |
| 2024-01-08 | $16.75 | $48.02 | 0 |
| 2024-01-05 | $16.75 | $48.02 | 0 |
| 2024-01-04 | $16.75 | $48.02 | 0 |
| 2024-01-03 | $16.75 | $48.02 | 0 |
| 2024-01-02 | $16.75 | $48.02 | 0 |