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
- 2021-01-08 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 | $38.30 | $44.38 | 1,000 |
| 2024-12-30 | $38.70 | $44.84 | 4,000 |
| 2024-12-27 | $38.63 | $44.76 | 2,600 |
| 2024-12-26 | $39.00 | $45.19 | 2,200 |
| 2024-12-24 | $38.30 | $44.38 | 4,000 |
| 2024-12-23 | $36.89 | $42.75 | 2,200 |
| 2024-12-20 | $38.15 | $44.21 | 3,000 |
| 2024-12-19 | $38.00 | $44.03 | 1,400 |
| 2024-12-18 | $39.06 | $45.26 | 4,300 |
| 2024-12-17 | $39.30 | $45.54 | 2,200 |
| 2024-12-16 | $38.99 | $45.18 | 200 |
| 2024-12-13 | $38.15 | $44.21 | 0 |
| 2024-12-12 | $38.15 | $44.21 | 1,400 |
| 2024-12-11 | $38.50 | $44.61 | 300 |
| 2024-12-10 | $38.31 | $44.39 | 0 |
| 2024-12-09 | $38.31 | $44.39 | 0 |
| 2024-12-06 | $38.31 | $44.39 | 2,000 |
| 2024-12-05 | $39.00 | $45.19 | 500 |
| 2024-12-04 | $38.88 | $45.05 | 0 |
| 2024-12-03 | $38.88 | $45.05 | 0 |
| 2024-12-02 | $38.88 | $44.59 | 0 |
| 2024-11-29 | $38.88 | $44.59 | 0 |
| 2024-11-27 | $38.88 | $44.59 | 300 |
| 2024-11-26 | $38.92 | $44.63 | 0 |
| 2024-11-25 | $38.92 | $44.63 | 700 |
| 2024-11-22 | $38.97 | $44.69 | 800 |
| 2024-11-21 | $39.05 | $44.78 | 1,800 |
| 2024-11-20 | $39.00 | $44.73 | 200 |
| 2024-11-19 | $38.75 | $44.44 | 600 |
| 2024-11-18 | $39.00 | $44.73 | 0 |
| 2024-11-15 | $39.00 | $44.73 | 700 |
| 2024-11-14 | $39.00 | $44.73 | 600 |
| 2024-11-13 | $38.70 | $44.38 | 500 |
| 2024-11-12 | $39.00 | $44.73 | 1,000 |
| 2024-11-11 | $39.02 | $44.75 | 0 |
| 2024-11-08 | $39.02 | $44.75 | 0 |
| 2024-11-07 | $39.02 | $44.75 | 1,700 |
| 2024-11-06 | $38.55 | $44.21 | 300 |
| 2024-11-05 | $38.50 | $44.15 | 400 |
| 2024-11-04 | $38.99 | $44.71 | 100 |
| 2024-11-01 | $38.55 | $44.21 | 0 |
| 2024-10-31 | $38.55 | $44.21 | 300 |
| 2024-10-30 | $39.00 | $44.73 | 0 |
| 2024-10-29 | $39.00 | $44.73 | 0 |
| 2024-10-28 | $39.00 | $44.73 | 100 |
| 2024-10-25 | $37.50 | $43.01 | 700 |
| 2024-10-24 | $38.00 | $43.58 | 0 |
| 2024-10-23 | $38.00 | $43.58 | 800 |
| 2024-10-22 | $36.42 | $41.77 | 200 |
| 2024-10-21 | $36.50 | $41.86 | 900 |
| 2024-10-18 | $37.50 | $43.01 | 2,700 |
| 2024-10-17 | $37.05 | $42.49 | 0 |
| 2024-10-16 | $37.05 | $42.49 | 1,500 |
| 2024-10-15 | $37.05 | $42.49 | 0 |
| 2024-10-14 | $37.05 | $42.49 | 0 |
| 2024-10-11 | $37.05 | $42.49 | 1,100 |
| 2024-10-10 | $37.20 | $42.66 | 0 |
| 2024-10-09 | $37.20 | $42.66 | 1,400 |
| 2024-10-08 | $36.52 | $41.88 | 2,800 |
| 2024-10-07 | $37.45 | $42.95 | 0 |
| 2024-10-04 | $37.45 | $42.95 | 1,900 |
| 2024-10-03 | $37.50 | $43.01 | 1,500 |
| 2024-10-02 | $37.53 | $43.04 | 1,000 |
| 2024-10-01 | $38.50 | $44.15 | 0 |
| 2024-09-30 | $38.50 | $44.15 | 900 |
| 2024-09-27 | $38.00 | $43.58 | 1,300 |
| 2024-09-26 | $40.00 | $45.87 | 0 |
| 2024-09-25 | $40.00 | $45.87 | 300 |
| 2024-09-24 | $38.48 | $44.13 | 600 |
| 2024-09-23 | $38.75 | $44.44 | 500 |
| 2024-09-20 | $39.00 | $44.73 | 0 |
| 2024-09-19 | $39.00 | $44.73 | 0 |
| 2024-09-18 | $39.00 | $44.73 | 200 |
| 2024-09-17 | $39.95 | $45.81 | 4,500 |
| 2024-09-16 | $38.00 | $43.58 | 500 |
| 2024-09-13 | $38.00 | $43.58 | 200 |
| 2024-09-12 | $38.00 | $43.58 | 600 |
| 2024-09-11 | $37.50 | $43.01 | 0 |
| 2024-09-10 | $37.50 | $43.01 | 100 |
| 2024-09-09 | $37.36 | $42.84 | 0 |
| 2024-09-06 | $37.36 | $42.84 | 0 |
| 2024-09-05 | $37.36 | $42.84 | 200 |
| 2024-09-04 | $37.75 | $43.29 | 0 |
| 2024-09-03 | $37.75 | $43.29 | 0 |
| 2024-08-30 | $37.75 | $42.83 | 0 |
| 2024-08-29 | $37.75 | $42.83 | 500 |
| 2024-08-28 | $35.30 | $40.05 | 11,800 |
| 2024-08-27 | $37.15 | $42.15 | 0 |
| 2024-08-26 | $37.15 | $42.15 | 2,200 |
| 2024-08-23 | $38.00 | $43.12 | 0 |
| 2024-08-22 | $38.00 | $43.12 | 0 |
| 2024-08-21 | $38.00 | $43.12 | 0 |
| 2024-08-20 | $38.00 | $43.12 | 600 |
| 2024-08-19 | $37.50 | $42.55 | 100 |
| 2024-08-16 | $37.50 | $42.55 | 500 |
| 2024-08-15 | $38.15 | $43.29 | 0 |
| 2024-08-14 | $38.15 | $43.29 | 0 |
| 2024-08-13 | $38.15 | $43.29 | 0 |
| 2024-08-12 | $38.15 | $43.29 | 0 |
| 2024-08-09 | $38.15 | $43.29 | 0 |
| 2024-08-08 | $38.15 | $43.29 | 900 |
| 2024-08-07 | $37.68 | $42.75 | 200 |
| 2024-08-06 | $37.65 | $42.72 | 400 |
| 2024-08-05 | $37.68 | $42.75 | 500 |
| 2024-08-02 | $37.50 | $42.55 | 900 |
| 2024-08-01 | $37.50 | $42.55 | 0 |
| 2024-07-31 | $37.50 | $42.55 | 0 |
| 2024-07-30 | $37.50 | $42.55 | 200 |
| 2024-07-29 | $37.97 | $43.09 | 2,300 |
| 2024-07-26 | $38.00 | $43.12 | 0 |
| 2024-07-25 | $38.00 | $43.12 | 1,700 |
| 2024-07-24 | $37.50 | $42.55 | 400 |
| 2024-07-23 | $39.25 | $44.54 | 0 |
| 2024-07-22 | $39.25 | $44.54 | 0 |
| 2024-07-19 | $39.25 | $44.54 | 0 |
| 2024-07-18 | $39.25 | $44.54 | 0 |
| 2024-07-17 | $39.25 | $44.54 | 1,000 |
| 2024-07-16 | $37.50 | $42.55 | 0 |
| 2024-07-15 | $37.50 | $42.55 | 500 |
| 2024-07-12 | $37.50 | $42.55 | 0 |
| 2024-07-11 | $37.50 | $42.55 | 700 |
| 2024-07-10 | $37.75 | $42.83 | 600 |
| 2024-07-09 | $39.00 | $44.25 | 0 |
| 2024-07-08 | $39.00 | $44.25 | 0 |
| 2024-07-05 | $39.00 | $44.25 | 500 |
| 2024-07-03 | $39.00 | $44.25 | 100 |
| 2024-07-02 | $38.50 | $43.68 | 0 |
| 2024-07-01 | $38.50 | $43.68 | 1,000 |
| 2024-06-28 | $39.00 | $44.25 | 0 |
| 2024-06-27 | $39.00 | $44.25 | 0 |
| 2024-06-26 | $39.00 | $44.25 | 1,200 |
| 2024-06-25 | $37.30 | $42.32 | 0 |
| 2024-06-24 | $37.30 | $42.32 | 0 |
| 2024-06-21 | $37.30 | $42.32 | 0 |
| 2024-06-20 | $37.30 | $42.32 | 8,800 |
| 2024-06-18 | $39.00 | $44.25 | 1,900 |
| 2024-06-17 | $38.45 | $43.63 | 200 |
| 2024-06-14 | $38.45 | $43.63 | 0 |
| 2024-06-13 | $38.45 | $43.63 | 0 |
| 2024-06-12 | $38.45 | $43.63 | 0 |
| 2024-06-11 | $38.45 | $43.63 | 700 |
| 2024-06-10 | $37.29 | $42.31 | 0 |
| 2024-06-07 | $37.29 | $42.31 | 900 |
| 2024-06-06 | $38.45 | $43.63 | 0 |
| 2024-06-05 | $38.45 | $43.63 | 0 |
| 2024-06-04 | $38.45 | $43.63 | 700 |
| 2024-06-03 | $38.82 | $43.60 | 0 |
| 2024-05-31 | $38.82 | $43.60 | 0 |
| 2024-05-30 | $38.82 | $43.60 | 0 |
| 2024-05-29 | $38.82 | $43.60 | 100 |
| 2024-05-28 | $38.82 | $43.60 | 0 |
| 2024-05-24 | $38.82 | $43.60 | 0 |
| 2024-05-23 | $38.82 | $43.60 | 200 |
| 2024-05-22 | $39.32 | $44.17 | 0 |
| 2024-05-21 | $39.32 | $44.17 | 0 |
| 2024-05-20 | $39.32 | $44.17 | 400 |
| 2024-05-17 | $39.10 | $43.92 | 0 |
| 2024-05-16 | $39.10 | $43.92 | 0 |
| 2024-05-15 | $39.10 | $43.92 | 900 |
| 2024-05-14 | $39.10 | $43.92 | 400 |
| 2024-05-13 | $39.10 | $43.92 | 300 |
| 2024-05-10 | $39.45 | $44.31 | 0 |
| 2024-05-09 | $39.45 | $44.31 | 300 |
| 2024-05-08 | $38.00 | $42.68 | 0 |
| 2024-05-07 | $38.00 | $42.68 | 0 |
| 2024-05-06 | $38.00 | $42.68 | 700 |
| 2024-05-03 | $39.00 | $43.81 | 100 |
| 2024-05-02 | $37.51 | $42.13 | 300 |
| 2024-05-01 | $39.00 | $43.81 | 0 |
| 2024-04-30 | $39.00 | $43.81 | 0 |
| 2024-04-29 | $39.00 | $43.81 | 0 |
| 2024-04-26 | $39.00 | $43.81 | 400 |
| 2024-04-25 | $39.75 | $44.65 | 0 |
| 2024-04-24 | $39.75 | $44.65 | 0 |
| 2024-04-23 | $39.75 | $44.65 | 1,300 |
| 2024-04-22 | $37.22 | $41.81 | 900 |
| 2024-04-19 | $39.99 | $44.92 | 100 |
| 2024-04-18 | $37.17 | $41.75 | 0 |
| 2024-04-17 | $37.17 | $41.75 | 0 |
| 2024-04-16 | $37.17 | $41.75 | 0 |
| 2024-04-15 | $37.17 | $41.75 | 200 |
| 2024-04-12 | $37.33 | $41.93 | 0 |
| 2024-04-11 | $37.33 | $41.93 | 0 |
| 2024-04-10 | $37.33 | $41.93 | 1,400 |
| 2024-04-09 | $38.25 | $42.96 | 200 |
| 2024-04-08 | $39.23 | $44.07 | 500 |
| 2024-04-05 | $38.60 | $43.36 | 600 |
| 2024-04-04 | $40.50 | $45.49 | 0 |
| 2024-04-03 | $40.50 | $45.49 | 300 |
| 2024-04-02 | $40.50 | $45.49 | 200 |
| 2024-04-01 | $40.00 | $44.93 | 0 |
| 2024-03-28 | $40.00 | $44.93 | 1,000 |
| 2024-03-27 | $40.00 | $44.93 | 600 |
| 2024-03-26 | $40.00 | $44.93 | 0 |
| 2024-03-25 | $40.00 | $44.93 | 1,900 |
| 2024-03-22 | $40.90 | $45.94 | 1,300 |
| 2024-03-21 | $38.85 | $43.64 | 100 |
| 2024-03-20 | $38.00 | $42.68 | 0 |
| 2024-03-19 | $38.00 | $42.68 | 1,500 |
| 2024-03-18 | $36.86 | $41.40 | 1,100 |
| 2024-03-15 | $37.50 | $42.12 | 0 |
| 2024-03-14 | $37.50 | $42.12 | 0 |
| 2024-03-13 | $37.50 | $42.12 | 200 |
| 2024-03-12 | $37.87 | $42.54 | 0 |
| 2024-03-11 | $37.87 | $42.54 | 200 |
| 2024-03-08 | $37.25 | $41.84 | 0 |
| 2024-03-07 | $37.25 | $41.84 | 200 |
| 2024-03-06 | $36.06 | $40.50 | 2,200 |
| 2024-03-05 | $38.10 | $42.80 | 0 |
| 2024-03-04 | $38.10 | $42.80 | 200 |
| 2024-03-01 | $38.10 | $42.36 | 400 |
| 2024-02-29 | $38.12 | $42.38 | 300 |
| 2024-02-28 | $38.12 | $42.38 | 0 |
| 2024-02-27 | $38.12 | $42.38 | 200 |
| 2024-02-26 | $37.75 | $41.97 | 200 |
| 2024-02-23 | $38.00 | $42.25 | 1,200 |
| 2024-02-22 | $39.50 | $43.91 | 0 |
| 2024-02-21 | $39.50 | $43.91 | 0 |
| 2024-02-20 | $39.50 | $43.91 | 0 |
| 2024-02-16 | $39.50 | $43.91 | 200 |
| 2024-02-15 | $40.85 | $45.42 | 1,200 |
| 2024-02-14 | $39.90 | $44.36 | 900 |
| 2024-02-13 | $39.40 | $43.80 | 500 |
| 2024-02-12 | $39.00 | $43.36 | 3,000 |
| 2024-02-09 | $37.50 | $41.69 | 100 |
| 2024-02-08 | $37.50 | $41.69 | 400 |
| 2024-02-07 | $37.00 | $41.13 | 0 |
| 2024-02-06 | $37.00 | $41.13 | 200 |
| 2024-02-05 | $38.60 | $42.91 | 0 |
| 2024-02-02 | $38.60 | $42.91 | 700 |
| 2024-02-01 | $38.50 | $42.80 | 200 |
| 2024-01-31 | $38.50 | $42.80 | 400 |
| 2024-01-30 | $37.00 | $41.13 | 200 |
| 2024-01-29 | $37.00 | $41.13 | 400 |
| 2024-01-26 | $37.00 | $41.13 | 600 |
| 2024-01-25 | $36.75 | $40.86 | 400 |
| 2024-01-24 | $36.00 | $40.02 | 200 |
| 2024-01-23 | $36.05 | $40.08 | 1,000 |
| 2024-01-22 | $36.25 | $40.30 | 800 |
| 2024-01-19 | $36.84 | $40.96 | 1,200 |
| 2024-01-18 | $36.74 | $40.85 | 100 |
| 2024-01-17 | $37.40 | $41.58 | 300 |
| 2024-01-16 | $37.40 | $41.58 | 0 |
| 2024-01-12 | $37.40 | $41.58 | 200 |
| 2024-01-11 | $36.19 | $40.23 | 2,700 |
| 2024-01-10 | $37.95 | $42.19 | 200 |
| 2024-01-09 | $37.39 | $41.57 | 0 |
| 2024-01-08 | $37.39 | $41.57 | 2,000 |
| 2024-01-05 | $37.53 | $41.72 | 0 |
| 2024-01-04 | $37.53 | $41.72 | 1,300 |
| 2024-01-03 | $36.23 | $40.28 | 4,400 |
| 2024-01-02 | $37.54 | $41.74 | 0 |