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
- 2003-10-15 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 | $33.62 | $96.68 | 100 |
| 2024-12-30 | $33.63 | $96.71 | 200 |
| 2024-12-27 | $33.61 | $96.65 | 0 |
| 2024-12-26 | $33.61 | $96.65 | 0 |
| 2024-12-24 | $33.61 | $96.65 | 0 |
| 2024-12-23 | $33.61 | $96.65 | 400 |
| 2024-12-20 | $33.62 | $96.68 | 0 |
| 2024-12-19 | $33.62 | $96.68 | 600 |
| 2024-12-18 | $34.50 | $99.21 | 0 |
| 2024-12-17 | $34.50 | $99.21 | 0 |
| 2024-12-16 | $34.50 | $99.21 | 0 |
| 2024-12-13 | $34.50 | $99.21 | 0 |
| 2024-12-12 | $34.50 | $99.21 | 500 |
| 2024-12-11 | $34.00 | $97.77 | 600 |
| 2024-12-10 | $34.25 | $98.49 | 0 |
| 2024-12-09 | $34.25 | $98.49 | 200 |
| 2024-12-06 | $33.61 | $96.65 | 0 |
| 2024-12-05 | $33.61 | $96.65 | 0 |
| 2024-12-04 | $33.61 | $96.65 | 200 |
| 2024-12-03 | $33.31 | $95.79 | 0 |
| 2024-12-02 | $33.31 | $95.79 | 0 |
| 2024-11-29 | $33.31 | $95.79 | 0 |
| 2024-11-27 | $33.31 | $95.79 | 0 |
| 2024-11-26 | $33.31 | $95.79 | 0 |
| 2024-11-25 | $33.31 | $95.79 | 0 |
| 2024-11-22 | $33.31 | $95.79 | 200 |
| 2024-11-21 | $33.36 | $95.93 | 0 |
| 2024-11-20 | $33.36 | $95.93 | 1,400 |
| 2024-11-19 | $33.60 | $96.62 | 0 |
| 2024-11-18 | $33.60 | $96.62 | 900 |
| 2024-11-15 | $33.62 | $96.68 | 0 |
| 2024-11-14 | $33.62 | $96.68 | 0 |
| 2024-11-13 | $33.62 | $96.68 | 0 |
| 2024-11-12 | $33.62 | $96.68 | 0 |
| 2024-11-11 | $33.62 | $96.68 | 400 |
| 2024-11-08 | $34.50 | $99.21 | 0 |
| 2024-11-07 | $34.50 | $99.21 | 0 |
| 2024-11-06 | $34.50 | $99.21 | 0 |
| 2024-11-05 | $34.50 | $99.21 | 500 |
| 2024-11-04 | $35.85 | $103.09 | 0 |
| 2024-11-01 | $35.85 | $103.09 | 0 |
| 2024-10-31 | $35.85 | $103.09 | 0 |
| 2024-10-30 | $35.85 | $103.09 | 0 |
| 2024-10-29 | $35.85 | $103.09 | 0 |
| 2024-10-28 | $35.85 | $103.09 | 0 |
| 2024-10-25 | $35.85 | $103.09 | 0 |
| 2024-10-24 | $35.85 | $103.09 | 0 |
| 2024-10-23 | $35.85 | $103.09 | 0 |
| 2024-10-22 | $35.85 | $103.09 | 0 |
| 2024-10-21 | $35.85 | $103.09 | 0 |
| 2024-10-18 | $35.85 | $103.09 | 0 |
| 2024-10-17 | $35.85 | $103.09 | 0 |
| 2024-10-16 | $35.85 | $103.09 | 0 |
| 2024-10-15 | $35.85 | $103.09 | 400 |
| 2024-10-14 | $38.00 | $109.27 | 0 |
| 2024-10-11 | $38.00 | $109.27 | 0 |
| 2024-10-10 | $38.00 | $109.27 | 0 |
| 2024-10-09 | $38.00 | $107.79 | 0 |
| 2024-10-08 | $38.00 | $107.79 | 0 |
| 2024-10-07 | $38.00 | $107.79 | 0 |
| 2024-10-04 | $38.00 | $107.79 | 0 |
| 2024-10-03 | $38.00 | $107.79 | 0 |
| 2024-10-02 | $38.00 | $107.79 | 200 |
| 2024-10-01 | $38.00 | $107.79 | 700 |
| 2024-09-30 | $38.00 | $107.79 | 100 |
| 2024-09-27 | $38.00 | $107.79 | 200 |
| 2024-09-26 | $37.00 | $104.96 | 0 |
| 2024-09-25 | $37.00 | $104.96 | 0 |
| 2024-09-24 | $37.00 | $104.96 | 200 |
| 2024-09-23 | $37.00 | $104.96 | 100 |
| 2024-09-20 | $34.50 | $97.87 | 0 |
| 2024-09-19 | $34.50 | $97.87 | 0 |
| 2024-09-18 | $34.50 | $97.87 | 0 |
| 2024-09-17 | $34.50 | $97.87 | 0 |
| 2024-09-16 | $34.50 | $97.87 | 0 |
| 2024-09-13 | $34.50 | $97.87 | 0 |
| 2024-09-12 | $34.50 | $97.87 | 0 |
| 2024-09-11 | $34.50 | $97.87 | 0 |
| 2024-09-10 | $34.50 | $97.87 | 2,100 |
| 2024-09-09 | $34.75 | $98.57 | 200 |
| 2024-09-06 | $34.75 | $98.57 | 4,100 |
| 2024-09-05 | $34.25 | $97.16 | 300 |
| 2024-09-04 | $34.25 | $97.16 | 2,900 |
| 2024-09-03 | $34.14 | $96.84 | 800 |
| 2024-08-30 | $34.24 | $97.13 | 300 |
| 2024-08-29 | $34.50 | $97.87 | 0 |
| 2024-08-28 | $34.50 | $97.87 | 400 |
| 2024-08-27 | $34.10 | $96.73 | 400 |
| 2024-08-26 | $34.10 | $96.73 | 2,100 |
| 2024-08-23 | $34.00 | $96.45 | 200 |
| 2024-08-22 | $33.50 | $95.03 | 0 |
| 2024-08-21 | $33.50 | $95.03 | 100 |
| 2024-08-20 | $34.00 | $96.45 | 400 |
| 2024-08-19 | $32.73 | $92.84 | 0 |
| 2024-08-16 | $32.73 | $92.84 | 800 |
| 2024-08-15 | $32.70 | $92.76 | 0 |
| 2024-08-14 | $32.70 | $92.76 | 0 |
| 2024-08-13 | $32.70 | $92.76 | 100 |
| 2024-08-12 | $32.63 | $92.56 | 0 |
| 2024-08-09 | $32.63 | $92.56 | 0 |
| 2024-08-08 | $32.63 | $92.56 | 0 |
| 2024-08-07 | $32.63 | $92.56 | 0 |
| 2024-08-06 | $32.63 | $92.56 | 700 |
| 2024-08-05 | $32.63 | $92.56 | 400 |
| 2024-08-02 | $32.61 | $92.50 | 0 |
| 2024-08-01 | $32.61 | $92.50 | 200 |
| 2024-07-31 | $33.70 | $95.60 | 0 |
| 2024-07-30 | $33.70 | $95.60 | 0 |
| 2024-07-29 | $33.70 | $95.60 | 0 |
| 2024-07-26 | $33.70 | $95.60 | 0 |
| 2024-07-25 | $33.70 | $95.60 | 0 |
| 2024-07-24 | $33.70 | $95.60 | 0 |
| 2024-07-23 | $33.70 | $95.60 | 0 |
| 2024-07-22 | $33.70 | $95.60 | 400 |
| 2024-07-19 | $33.75 | $95.74 | 600 |
| 2024-07-18 | $33.75 | $95.74 | 0 |
| 2024-07-17 | $33.75 | $95.74 | 0 |
| 2024-07-16 | $33.75 | $95.74 | 0 |
| 2024-07-15 | $33.75 | $95.74 | 0 |
| 2024-07-12 | $33.75 | $95.74 | 900 |
| 2024-07-11 | $34.24 | $97.13 | 2,000 |
| 2024-07-10 | $33.75 | $95.74 | 0 |
| 2024-07-09 | $33.75 | $94.28 | 400 |
| 2024-07-08 | $33.63 | $93.94 | 0 |
| 2024-07-05 | $33.63 | $93.94 | 0 |
| 2024-07-03 | $33.63 | $93.94 | 0 |
| 2024-07-02 | $33.63 | $93.94 | 2,000 |
| 2024-07-01 | $32.60 | $91.06 | 200 |
| 2024-06-28 | $32.60 | $91.06 | 0 |
| 2024-06-27 | $32.60 | $91.06 | 300 |
| 2024-06-26 | $33.00 | $92.18 | 0 |
| 2024-06-25 | $33.00 | $92.18 | 400 |
| 2024-06-24 | $32.90 | $91.90 | 600 |
| 2024-06-21 | $33.00 | $92.18 | 400 |
| 2024-06-20 | $33.00 | $92.18 | 0 |
| 2024-06-18 | $33.00 | $92.18 | 0 |
| 2024-06-17 | $33.00 | $92.18 | 300 |
| 2024-06-14 | $33.00 | $92.18 | 0 |
| 2024-06-13 | $33.00 | $92.18 | 300 |
| 2024-06-12 | $34.00 | $94.98 | 0 |
| 2024-06-11 | $34.00 | $94.98 | 0 |
| 2024-06-10 | $34.00 | $94.98 | 0 |
| 2024-06-07 | $34.00 | $94.98 | 600 |
| 2024-06-06 | $32.50 | $90.79 | 0 |
| 2024-06-05 | $32.50 | $90.79 | 500 |
| 2024-06-04 | $32.49 | $90.76 | 0 |
| 2024-06-03 | $32.49 | $90.76 | 0 |
| 2024-05-31 | $32.49 | $90.76 | 300 |
| 2024-05-30 | $32.29 | $90.20 | 0 |
| 2024-05-29 | $32.29 | $90.20 | 200 |
| 2024-05-28 | $32.90 | $91.90 | 0 |
| 2024-05-24 | $32.90 | $91.90 | 100 |
| 2024-05-23 | $32.90 | $91.90 | 4,100 |
| 2024-05-22 | $32.50 | $90.79 | 1,200 |
| 2024-05-21 | $32.50 | $90.79 | 3,700 |
| 2024-05-20 | $32.50 | $90.79 | 1,900 |
| 2024-05-17 | $33.01 | $92.21 | 700 |
| 2024-05-16 | $33.00 | $92.18 | 0 |
| 2024-05-15 | $33.00 | $92.18 | 0 |
| 2024-05-14 | $33.00 | $92.18 | 0 |
| 2024-05-13 | $33.00 | $92.18 | 0 |
| 2024-05-10 | $33.00 | $92.18 | 0 |
| 2024-05-09 | $33.00 | $92.18 | 0 |
| 2024-05-08 | $33.00 | $92.18 | 0 |
| 2024-05-07 | $33.00 | $92.18 | 0 |
| 2024-05-06 | $33.00 | $92.18 | 0 |
| 2024-05-03 | $33.00 | $92.18 | 0 |
| 2024-05-02 | $33.00 | $92.18 | 0 |
| 2024-05-01 | $33.00 | $92.18 | 0 |
| 2024-04-30 | $33.00 | $92.18 | 0 |
| 2024-04-29 | $33.00 | $92.18 | 0 |
| 2024-04-26 | $33.00 | $92.18 | 1,200 |
| 2024-04-25 | $33.05 | $92.32 | 0 |
| 2024-04-24 | $33.05 | $92.32 | 300 |
| 2024-04-23 | $33.00 | $92.18 | 200 |
| 2024-04-22 | $31.02 | $86.65 | 0 |
| 2024-04-19 | $31.02 | $86.65 | 0 |
| 2024-04-18 | $31.02 | $86.65 | 1,600 |
| 2024-04-17 | $33.25 | $92.88 | 1,100 |
| 2024-04-16 | $33.00 | $92.18 | 200 |
| 2024-04-15 | $33.89 | $94.67 | 0 |
| 2024-04-12 | $33.89 | $94.67 | 0 |
| 2024-04-11 | $33.89 | $94.67 | 0 |
| 2024-04-10 | $33.89 | $94.67 | 0 |
| 2024-04-09 | $33.89 | $94.67 | 0 |
| 2024-04-08 | $33.89 | $93.23 | 0 |
| 2024-04-05 | $33.89 | $93.23 | 0 |
| 2024-04-04 | $33.89 | $93.23 | 0 |
| 2024-04-03 | $33.89 | $93.23 | 100 |
| 2024-04-02 | $33.94 | $93.37 | 0 |
| 2024-04-01 | $33.94 | $93.37 | 500 |
| 2024-03-28 | $35.30 | $97.11 | 0 |
| 2024-03-27 | $35.30 | $97.11 | 0 |
| 2024-03-26 | $35.30 | $97.11 | 3,200 |
| 2024-03-25 | $34.32 | $94.41 | 300 |
| 2024-03-22 | $34.25 | $94.22 | 300 |
| 2024-03-21 | $32.70 | $89.96 | 0 |
| 2024-03-20 | $32.70 | $89.96 | 0 |
| 2024-03-19 | $32.70 | $89.96 | 200 |
| 2024-03-18 | $34.59 | $95.15 | 400 |
| 2024-03-15 | $32.52 | $89.46 | 0 |
| 2024-03-14 | $32.52 | $89.46 | 0 |
| 2024-03-13 | $32.52 | $89.46 | 0 |
| 2024-03-12 | $32.52 | $89.46 | 0 |
| 2024-03-11 | $32.52 | $89.46 | 0 |
| 2024-03-08 | $32.52 | $89.46 | 0 |
| 2024-03-07 | $32.52 | $89.46 | 0 |
| 2024-03-06 | $32.52 | $89.46 | 0 |
| 2024-03-05 | $32.52 | $89.46 | 700 |
| 2024-03-04 | $32.50 | $89.41 | 300 |
| 2024-03-01 | $33.00 | $90.78 | 300 |
| 2024-02-29 | $33.00 | $90.78 | 100 |
| 2024-02-28 | $32.96 | $90.67 | 0 |
| 2024-02-27 | $32.96 | $90.67 | 0 |
| 2024-02-26 | $32.96 | $90.67 | 0 |
| 2024-02-23 | $32.96 | $90.67 | 0 |
| 2024-02-22 | $32.96 | $90.67 | 0 |
| 2024-02-21 | $32.96 | $90.67 | 700 |
| 2024-02-20 | $31.00 | $85.28 | 2,100 |
| 2024-02-16 | $32.01 | $88.06 | 0 |
| 2024-02-15 | $32.01 | $88.06 | 0 |
| 2024-02-14 | $32.01 | $88.06 | 0 |
| 2024-02-13 | $32.01 | $88.06 | 0 |
| 2024-02-12 | $32.01 | $88.06 | 0 |
| 2024-02-09 | $32.01 | $88.06 | 0 |
| 2024-02-08 | $32.01 | $88.06 | 0 |
| 2024-02-07 | $32.01 | $88.06 | 500 |
| 2024-02-06 | $33.25 | $91.47 | 0 |
| 2024-02-05 | $33.25 | $91.47 | 200 |
| 2024-02-02 | $33.75 | $92.84 | 0 |
| 2024-02-01 | $33.75 | $92.84 | 100 |
| 2024-01-31 | $34.00 | $93.53 | 0 |
| 2024-01-30 | $34.00 | $93.53 | 0 |
| 2024-01-29 | $34.00 | $93.53 | 200 |
| 2024-01-26 | $33.25 | $91.47 | 0 |
| 2024-01-25 | $33.25 | $91.47 | 0 |
| 2024-01-24 | $33.25 | $91.47 | 0 |
| 2024-01-23 | $33.25 | $91.47 | 0 |
| 2024-01-22 | $33.25 | $91.47 | 0 |
| 2024-01-19 | $33.25 | $91.47 | 0 |
| 2024-01-18 | $33.25 | $91.47 | 0 |
| 2024-01-17 | $33.25 | $91.47 | 500 |
| 2024-01-16 | $34.01 | $93.56 | 0 |
| 2024-01-12 | $34.01 | $93.56 | 300 |
| 2024-01-11 | $32.95 | $90.64 | 500 |
| 2024-01-10 | $32.95 | $90.64 | 400 |
| 2024-01-09 | $32.10 | $88.31 | 1,600 |
| 2024-01-08 | $33.71 | $91.32 | 0 |
| 2024-01-05 | $33.71 | $91.32 | 100 |
| 2024-01-04 | $33.23 | $90.02 | 0 |
| 2024-01-03 | $33.23 | $90.02 | 100 |
| 2024-01-02 | $33.25 | $90.07 | 0 |