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
- 2010-06-08 to 2026-08-28
- 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 | $40.00 | $84.68 | 1,190 |
| 2024-12-30 | $37.50 | $79.39 | 1,537 |
| 2024-12-27 | $40.98 | $86.77 | 0 |
| 2024-12-26 | $40.98 | $86.77 | 0 |
| 2024-12-24 | $40.98 | $86.77 | 0 |
| 2024-12-23 | $40.98 | $86.77 | 0 |
| 2024-12-20 | $40.98 | $86.77 | 0 |
| 2024-12-19 | $40.98 | $86.77 | 685 |
| 2024-12-18 | $40.91 | $86.61 | 1,215 |
| 2024-12-17 | $41.86 | $88.62 | 260 |
| 2024-12-16 | $41.85 | $88.60 | 0 |
| 2024-12-13 | $41.85 | $88.60 | 0 |
| 2024-12-12 | $41.85 | $88.60 | 0 |
| 2024-12-11 | $41.85 | $88.60 | 0 |
| 2024-12-10 | $41.85 | $88.60 | 0 |
| 2024-12-09 | $41.85 | $88.60 | 100 |
| 2024-12-06 | $41.50 | $87.86 | 0 |
| 2024-12-05 | $41.50 | $87.86 | 1,010 |
| 2024-12-04 | $41.00 | $86.80 | 380 |
| 2024-12-03 | $41.00 | $86.80 | 1,000 |
| 2024-12-02 | $41.00 | $86.80 | 0 |
| 2024-11-29 | $41.00 | $86.80 | 0 |
| 2024-11-27 | $41.00 | $86.80 | 0 |
| 2024-11-26 | $41.00 | $86.80 | 400 |
| 2024-11-25 | $42.00 | $88.92 | 0 |
| 2024-11-22 | $42.00 | $88.92 | 847 |
| 2024-11-21 | $40.25 | $85.21 | 827 |
| 2024-11-20 | $40.15 | $85.00 | 0 |
| 2024-11-19 | $40.15 | $85.00 | 1,538 |
| 2024-11-18 | $41.00 | $86.80 | 0 |
| 2024-11-15 | $41.00 | $86.80 | 0 |
| 2024-11-14 | $41.00 | $86.80 | 0 |
| 2024-11-13 | $41.00 | $86.80 | 0 |
| 2024-11-12 | $41.00 | $86.80 | 0 |
| 2024-11-11 | $41.00 | $86.80 | 100 |
| 2024-11-08 | $41.00 | $86.80 | 105 |
| 2024-11-07 | $40.75 | $86.27 | 685 |
| 2024-11-06 | $41.00 | $86.80 | 250 |
| 2024-11-05 | $42.00 | $88.92 | 0 |
| 2024-11-04 | $42.00 | $88.92 | 723 |
| 2024-11-01 | $41.70 | $88.28 | 0 |
| 2024-10-31 | $41.70 | $88.28 | 101 |
| 2024-10-30 | $43.00 | $91.04 | 0 |
| 2024-10-29 | $43.00 | $91.04 | 0 |
| 2024-10-28 | $43.00 | $91.04 | 0 |
| 2024-10-25 | $43.00 | $91.04 | 0 |
| 2024-10-24 | $43.00 | $91.04 | 0 |
| 2024-10-23 | $43.00 | $91.04 | 100 |
| 2024-10-22 | $41.70 | $88.28 | 0 |
| 2024-10-21 | $41.70 | $88.28 | 1,000 |
| 2024-10-18 | $43.03 | $91.11 | 300 |
| 2024-10-17 | $44.20 | $93.58 | 0 |
| 2024-10-16 | $44.20 | $93.58 | 0 |
| 2024-10-15 | $44.20 | $93.58 | 0 |
| 2024-10-14 | $44.20 | $93.58 | 0 |
| 2024-10-11 | $44.20 | $93.58 | 0 |
| 2024-10-10 | $44.20 | $93.58 | 0 |
| 2024-10-09 | $44.20 | $92.26 | 0 |
| 2024-10-08 | $44.20 | $92.26 | 251 |
| 2024-10-07 | $44.50 | $92.89 | 0 |
| 2024-10-04 | $44.50 | $92.89 | 0 |
| 2024-10-03 | $44.50 | $92.89 | 0 |
| 2024-10-02 | $44.50 | $92.89 | 170 |
| 2024-10-01 | $45.10 | $94.14 | 0 |
| 2024-09-30 | $45.10 | $94.14 | 0 |
| 2024-09-27 | $45.10 | $94.14 | 0 |
| 2024-09-26 | $45.10 | $94.14 | 0 |
| 2024-09-25 | $45.10 | $94.14 | 100 |
| 2024-09-24 | $45.10 | $94.14 | 0 |
| 2024-09-23 | $45.10 | $94.14 | 0 |
| 2024-09-20 | $45.10 | $94.14 | 100 |
| 2024-09-19 | $44.50 | $92.89 | 500 |
| 2024-09-18 | $42.00 | $87.67 | 200 |
| 2024-09-17 | $42.00 | $87.67 | 200 |
| 2024-09-16 | $42.00 | $87.67 | 200 |
| 2024-09-13 | $41.50 | $86.63 | 665 |
| 2024-09-12 | $41.53 | $86.69 | 100 |
| 2024-09-11 | $41.50 | $86.63 | 1,455 |
| 2024-09-10 | $41.50 | $86.63 | 120 |
| 2024-09-09 | $41.40 | $86.42 | 0 |
| 2024-09-06 | $41.40 | $86.42 | 0 |
| 2024-09-05 | $41.40 | $86.42 | 0 |
| 2024-09-04 | $41.40 | $86.42 | 0 |
| 2024-09-03 | $41.40 | $86.42 | 0 |
| 2024-08-30 | $41.40 | $86.42 | 165 |
| 2024-08-29 | $40.49 | $84.52 | 1,209 |
| 2024-08-28 | $39.70 | $82.87 | 437 |
| 2024-08-27 | $41.00 | $85.58 | 1,035 |
| 2024-08-26 | $41.50 | $86.63 | 420 |
| 2024-08-23 | $41.50 | $86.63 | 0 |
| 2024-08-22 | $41.50 | $86.63 | 0 |
| 2024-08-21 | $41.50 | $86.63 | 0 |
| 2024-08-20 | $41.50 | $86.63 | 0 |
| 2024-08-19 | $41.50 | $86.63 | 0 |
| 2024-08-16 | $41.50 | $86.63 | 0 |
| 2024-08-15 | $41.50 | $86.63 | 0 |
| 2024-08-14 | $41.50 | $86.63 | 0 |
| 2024-08-13 | $41.50 | $86.63 | 0 |
| 2024-08-12 | $41.50 | $86.63 | 0 |
| 2024-08-09 | $41.50 | $86.63 | 0 |
| 2024-08-08 | $41.50 | $86.63 | 0 |
| 2024-08-07 | $41.50 | $86.63 | 0 |
| 2024-08-06 | $41.50 | $86.63 | 0 |
| 2024-08-05 | $41.50 | $86.63 | 0 |
| 2024-08-02 | $41.50 | $86.63 | 0 |
| 2024-08-01 | $41.50 | $86.63 | 673 |
| 2024-07-31 | $40.08 | $83.66 | 101 |
| 2024-07-30 | $40.05 | $83.60 | 0 |
| 2024-07-29 | $40.05 | $83.60 | 347 |
| 2024-07-26 | $40.00 | $83.50 | 0 |
| 2024-07-25 | $40.00 | $83.50 | 100 |
| 2024-07-24 | $40.00 | $83.50 | 0 |
| 2024-07-23 | $40.00 | $83.50 | 0 |
| 2024-07-22 | $40.00 | $83.50 | 101 |
| 2024-07-19 | $40.00 | $83.50 | 0 |
| 2024-07-18 | $40.00 | $83.50 | 0 |
| 2024-07-17 | $40.00 | $83.50 | 1,682 |
| 2024-07-16 | $40.00 | $83.50 | 0 |
| 2024-07-15 | $40.00 | $83.50 | 0 |
| 2024-07-12 | $40.00 | $83.50 | 0 |
| 2024-07-11 | $40.00 | $83.50 | 0 |
| 2024-07-10 | $40.00 | $83.50 | 0 |
| 2024-07-09 | $40.00 | $82.20 | 877 |
| 2024-07-08 | $40.00 | $82.20 | 0 |
| 2024-07-05 | $40.00 | $82.20 | 0 |
| 2024-07-03 | $40.00 | $82.20 | 0 |
| 2024-07-02 | $40.00 | $82.20 | 1,101 |
| 2024-07-01 | $39.20 | $80.56 | 0 |
| 2024-06-28 | $39.20 | $80.56 | 0 |
| 2024-06-27 | $39.20 | $80.56 | 0 |
| 2024-06-26 | $39.20 | $80.56 | 0 |
| 2024-06-25 | $39.20 | $80.56 | 302 |
| 2024-06-24 | $39.20 | $80.56 | 0 |
| 2024-06-21 | $39.20 | $80.56 | 233 |
| 2024-06-20 | $40.42 | $83.06 | 0 |
| 2024-06-18 | $40.42 | $83.06 | 0 |
| 2024-06-17 | $40.42 | $83.06 | 0 |
| 2024-06-14 | $40.42 | $83.06 | 0 |
| 2024-06-13 | $40.42 | $83.06 | 0 |
| 2024-06-12 | $40.42 | $83.06 | 0 |
| 2024-06-11 | $40.42 | $83.06 | 0 |
| 2024-06-10 | $40.42 | $83.06 | 0 |
| 2024-06-07 | $40.42 | $83.06 | 0 |
| 2024-06-06 | $40.42 | $83.06 | 0 |
| 2024-06-05 | $40.42 | $83.06 | 0 |
| 2024-06-04 | $40.42 | $83.06 | 0 |
| 2024-06-03 | $40.42 | $83.06 | 0 |
| 2024-05-31 | $40.42 | $83.06 | 0 |
| 2024-05-30 | $40.42 | $83.06 | 0 |
| 2024-05-29 | $40.42 | $83.06 | 0 |
| 2024-05-28 | $40.42 | $83.06 | 0 |
| 2024-05-24 | $40.42 | $83.06 | 0 |
| 2024-05-23 | $40.42 | $83.06 | 0 |
| 2024-05-22 | $40.42 | $83.06 | 0 |
| 2024-05-21 | $40.42 | $83.06 | 0 |
| 2024-05-20 | $40.42 | $83.06 | 0 |
| 2024-05-17 | $40.42 | $83.06 | 0 |
| 2024-05-16 | $40.42 | $83.06 | 0 |
| 2024-05-15 | $40.42 | $83.06 | 0 |
| 2024-05-14 | $40.42 | $83.06 | 400 |
| 2024-05-13 | $40.46 | $83.15 | 0 |
| 2024-05-10 | $40.46 | $83.15 | 0 |
| 2024-05-09 | $40.46 | $83.15 | 0 |
| 2024-05-08 | $40.46 | $83.15 | 0 |
| 2024-05-07 | $40.46 | $83.15 | 476 |
| 2024-05-06 | $39.21 | $80.58 | 340 |
| 2024-05-03 | $39.88 | $81.96 | 0 |
| 2024-05-02 | $39.88 | $81.96 | 0 |
| 2024-05-01 | $39.88 | $81.96 | 0 |
| 2024-04-30 | $39.88 | $81.96 | 0 |
| 2024-04-29 | $39.88 | $81.96 | 0 |
| 2024-04-26 | $39.88 | $81.96 | 125 |
| 2024-04-25 | $40.05 | $82.31 | 0 |
| 2024-04-24 | $40.05 | $82.31 | 0 |
| 2024-04-23 | $40.05 | $82.31 | 0 |
| 2024-04-22 | $40.05 | $82.31 | 0 |
| 2024-04-19 | $40.05 | $82.31 | 100 |
| 2024-04-18 | $40.00 | $82.20 | 0 |
| 2024-04-17 | $40.00 | $82.20 | 400 |
| 2024-04-16 | $39.50 | $81.18 | 225 |
| 2024-04-15 | $39.39 | $80.95 | 525 |
| 2024-04-12 | $39.75 | $81.69 | 0 |
| 2024-04-11 | $39.75 | $81.69 | 150 |
| 2024-04-10 | $39.74 | $81.67 | 505 |
| 2024-04-09 | $41.25 | $84.77 | 0 |
| 2024-04-08 | $41.25 | $83.50 | 0 |
| 2024-04-05 | $41.25 | $83.50 | 0 |
| 2024-04-04 | $41.25 | $83.50 | 100 |
| 2024-04-03 | $41.00 | $82.99 | 213 |
| 2024-04-02 | $41.50 | $84.00 | 0 |
| 2024-04-01 | $41.50 | $84.00 | 113 |
| 2024-03-28 | $40.42 | $81.82 | 0 |
| 2024-03-27 | $40.42 | $81.82 | 0 |
| 2024-03-26 | $40.42 | $81.82 | 0 |
| 2024-03-25 | $40.42 | $81.82 | 0 |
| 2024-03-22 | $40.42 | $81.82 | 289 |
| 2024-03-21 | $40.00 | $80.97 | 0 |
| 2024-03-20 | $40.00 | $80.97 | 1,439 |
| 2024-03-19 | $39.75 | $80.46 | 310 |
| 2024-03-18 | $39.88 | $80.72 | 301 |
| 2024-03-15 | $39.75 | $80.46 | 0 |
| 2024-03-14 | $39.75 | $80.46 | 0 |
| 2024-03-13 | $39.75 | $80.46 | 0 |
| 2024-03-12 | $39.75 | $80.46 | 0 |
| 2024-03-11 | $39.75 | $80.46 | 300 |
| 2024-03-08 | $40.00 | $80.97 | 300 |
| 2024-03-07 | $39.90 | $80.76 | 0 |
| 2024-03-06 | $39.90 | $80.76 | 0 |
| 2024-03-05 | $39.90 | $80.76 | 200 |
| 2024-03-04 | $39.92 | $80.82 | 299 |
| 2024-03-01 | $39.75 | $80.46 | 0 |
| 2024-02-29 | $39.75 | $80.46 | 0 |
| 2024-02-28 | $39.75 | $80.46 | 100 |
| 2024-02-27 | $39.88 | $80.71 | 385 |
| 2024-02-26 | $39.75 | $80.46 | 150 |
| 2024-02-23 | $40.00 | $80.97 | 0 |
| 2024-02-22 | $40.00 | $80.97 | 0 |
| 2024-02-21 | $40.00 | $80.97 | 216 |
| 2024-02-20 | $40.10 | $81.17 | 255 |
| 2024-02-16 | $40.07 | $81.10 | 185 |
| 2024-02-15 | $39.60 | $80.16 | 0 |
| 2024-02-14 | $39.60 | $80.16 | 0 |
| 2024-02-13 | $39.60 | $80.16 | 300 |
| 2024-02-12 | $39.35 | $79.65 | 0 |
| 2024-02-09 | $39.35 | $79.65 | 0 |
| 2024-02-08 | $39.35 | $79.65 | 0 |
| 2024-02-07 | $39.35 | $79.65 | 0 |
| 2024-02-06 | $39.35 | $79.65 | 0 |
| 2024-02-05 | $39.35 | $79.65 | 0 |
| 2024-02-02 | $39.35 | $79.65 | 0 |
| 2024-02-01 | $39.35 | $79.65 | 0 |
| 2024-01-31 | $39.35 | $79.65 | 0 |
| 2024-01-30 | $39.35 | $79.65 | 0 |
| 2024-01-29 | $39.35 | $79.65 | 0 |
| 2024-01-26 | $39.35 | $79.65 | 0 |
| 2024-01-25 | $39.35 | $79.65 | 0 |
| 2024-01-24 | $39.35 | $79.65 | 0 |
| 2024-01-23 | $39.35 | $79.65 | 0 |
| 2024-01-22 | $39.35 | $79.65 | 0 |
| 2024-01-19 | $39.35 | $79.65 | 0 |
| 2024-01-18 | $39.35 | $79.65 | 0 |
| 2024-01-17 | $39.35 | $79.65 | 0 |
| 2024-01-16 | $39.35 | $79.65 | 650 |
| 2024-01-12 | $39.50 | $79.96 | 300 |
| 2024-01-11 | $39.95 | $80.87 | 100 |
| 2024-01-10 | $39.00 | $78.94 | 1,004 |
| 2024-01-09 | $41.95 | $84.91 | 0 |
| 2024-01-08 | $41.95 | $83.66 | 0 |
| 2024-01-05 | $41.95 | $83.66 | 0 |
| 2024-01-04 | $41.95 | $83.66 | 0 |
| 2024-01-03 | $41.95 | $83.66 | 500 |
| 2024-01-02 | $40.60 | $80.97 | 0 |