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
- 2010-05-06 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 | $29.07 | — | 0 |
| 2024-12-30 | $29.07 | — | 0 |
| 2024-12-27 | $29.07 | — | 0 |
| 2024-12-26 | $29.07 | — | 0 |
| 2024-12-24 | $29.07 | — | 0 |
| 2024-12-23 | $29.07 | — | 0 |
| 2024-12-20 | $29.07 | — | 0 |
| 2024-12-19 | $29.07 | — | 678 |
| 2024-12-18 | $28.82 | — | 0 |
| 2024-12-17 | $28.82 | — | 608 |
| 2024-12-16 | $30.00 | — | 2,488 |
| 2024-12-13 | $32.00 | — | 0 |
| 2024-12-12 | $32.00 | — | 0 |
| 2024-12-11 | $32.00 | — | 0 |
| 2024-12-10 | $32.00 | — | 238 |
| 2024-12-09 | $29.84 | — | 0 |
| 2024-12-06 | $29.84 | — | 0 |
| 2024-12-05 | $29.84 | — | 0 |
| 2024-12-04 | $29.84 | — | 0 |
| 2024-12-03 | $29.84 | — | 0 |
| 2024-12-02 | $29.84 | — | 0 |
| 2024-11-29 | $29.84 | — | 0 |
| 2024-11-27 | $29.84 | — | 0 |
| 2024-11-26 | $29.84 | — | 0 |
| 2024-11-25 | $29.84 | — | 0 |
| 2024-11-22 | $29.84 | — | 0 |
| 2024-11-21 | $29.84 | — | 0 |
| 2024-11-20 | $29.84 | — | 0 |
| 2024-11-19 | $29.84 | — | 0 |
| 2024-11-18 | $29.84 | — | 1,540 |
| 2024-11-15 | $30.73 | — | 0 |
| 2024-11-14 | $30.73 | — | 0 |
| 2024-11-13 | $30.73 | — | 0 |
| 2024-11-12 | $30.73 | — | 2,526 |
| 2024-11-11 | $31.21 | — | 448 |
| 2024-11-08 | $31.75 | — | 0 |
| 2024-11-07 | $31.75 | — | 0 |
| 2024-11-06 | $31.75 | — | 0 |
| 2024-11-05 | $31.75 | — | 0 |
| 2024-11-04 | $31.75 | — | 0 |
| 2024-11-01 | $31.75 | — | 0 |
| 2024-10-31 | $31.75 | — | 0 |
| 2024-10-30 | $31.75 | — | 0 |
| 2024-10-29 | $31.75 | — | 0 |
| 2024-10-28 | $31.75 | — | 0 |
| 2024-10-25 | $31.75 | — | 0 |
| 2024-10-24 | $31.75 | — | 500 |
| 2024-10-23 | $31.94 | — | 0 |
| 2024-10-22 | $31.94 | — | 232 |
| 2024-10-21 | $35.22 | — | 0 |
| 2024-10-18 | $35.22 | — | 0 |
| 2024-10-17 | $35.22 | — | 0 |
| 2024-10-16 | $35.22 | — | 0 |
| 2024-10-15 | $35.22 | — | 602 |
| 2024-10-14 | $35.48 | — | 0 |
| 2024-10-11 | $35.48 | — | 0 |
| 2024-10-10 | $35.48 | — | 0 |
| 2024-10-09 | $35.48 | — | 0 |
| 2024-10-08 | $35.48 | — | 1,444 |
| 2024-10-07 | $35.25 | — | 0 |
| 2024-10-04 | $35.25 | — | 1,000 |
| 2024-10-03 | $34.22 | — | 0 |
| 2024-10-02 | $34.22 | — | 0 |
| 2024-10-01 | $34.22 | — | 0 |
| 2024-09-30 | $34.22 | — | 0 |
| 2024-09-27 | $34.22 | — | 0 |
| 2024-09-26 | $34.22 | $1.9M | 0 |
| 2024-09-25 | $34.22 | $1.9M | 0 |
| 2024-09-24 | $34.22 | $1.9M | 0 |
| 2024-09-23 | $34.22 | $1.9M | 668 |
| 2024-09-20 | $35.00 | $1.95M | 0 |
| 2024-09-19 | $35.00 | $1.95M | 0 |
| 2024-09-18 | $35.00 | $1.95M | 0 |
| 2024-09-17 | $35.00 | $1.95M | 0 |
| 2024-09-16 | $35.00 | $1.95M | 0 |
| 2024-09-13 | $35.00 | $1.95M | 0 |
| 2024-09-12 | $35.00 | $1.95M | 0 |
| 2024-09-11 | $35.00 | $1.95M | 0 |
| 2024-09-10 | $35.00 | $1.95M | 640 |
| 2024-09-09 | $33.55 | $1.87M | 700 |
| 2024-09-06 | $32.19 | $1.79M | 0 |
| 2024-09-05 | $32.19 | $1.79M | 200 |
| 2024-09-04 | $34.76 | $1.93M | 0 |
| 2024-09-03 | $34.76 | $1.93M | 200 |
| 2024-08-30 | $36.28 | $2.02M | 0 |
| 2024-08-29 | $36.28 | $2.02M | 0 |
| 2024-08-28 | $36.28 | $2.02M | 0 |
| 2024-08-27 | $36.28 | $2.02M | 0 |
| 2024-08-26 | $36.28 | $2.02M | 0 |
| 2024-08-23 | $36.28 | $2.02M | 0 |
| 2024-08-22 | $36.28 | $2.02M | 0 |
| 2024-08-21 | $36.28 | $2.02M | 0 |
| 2024-08-20 | $36.28 | $2.02M | 0 |
| 2024-08-19 | $36.28 | $2.02M | 0 |
| 2024-08-16 | $36.28 | $2.02M | 0 |
| 2024-08-15 | $36.28 | $2.02M | 0 |
| 2024-08-14 | $36.28 | $2.02M | 6,706 |
| 2024-08-13 | $34.51 | $1.92M | 0 |
| 2024-08-12 | $34.51 | $1.92M | 0 |
| 2024-08-09 | $34.51 | $1.92M | 1,764 |
| 2024-08-08 | $31.87 | $1.77M | 0 |
| 2024-08-07 | $31.87 | $1.77M | 0 |
| 2024-08-06 | $31.87 | $1.77M | 0 |
| 2024-08-05 | $31.87 | $1.77M | 0 |
| 2024-08-02 | $31.87 | $1.77M | 400 |
| 2024-08-01 | $37.88 | $2.11M | 0 |
| 2024-07-31 | $37.88 | $2.11M | 0 |
| 2024-07-30 | $37.88 | $2.11M | 0 |
| 2024-07-29 | $37.88 | $2.11M | 1,046 |
| 2024-07-26 | $43.26 | $2.41M | 958 |
| 2024-07-25 | $43.32 | $2.41M | 0 |
| 2024-07-24 | $43.32 | $2.41M | 0 |
| 2024-07-23 | $43.32 | $2.41M | 600 |
| 2024-07-22 | $51.70 | $2.88M | 0 |
| 2024-07-19 | $51.70 | $2.88M | 0 |
| 2024-07-18 | $51.70 | $2.88M | 0 |
| 2024-07-17 | $51.70 | $2.88M | 0 |
| 2024-07-16 | $51.70 | $2.88M | 0 |
| 2024-07-15 | $51.70 | $2.88M | 0 |
| 2024-07-12 | $51.70 | $2.88M | 0 |
| 2024-07-11 | $51.70 | $2.88M | 0 |
| 2024-07-10 | $51.70 | $2.88M | 0 |
| 2024-07-09 | $51.70 | $2.88M | 1,808 |
| 2024-07-08 | $46.01 | $2.56M | 0 |
| 2024-07-05 | $46.01 | $2.56M | 0 |
| 2024-07-03 | $46.01 | $2.56M | 0 |
| 2024-07-02 | $46.01 | $2.56M | 0 |
| 2024-07-01 | $46.01 | $2.56M | 536 |
| 2024-06-28 | $45.25 | $2.52M | 422 |
| 2024-06-27 | $45.50 | $2.53M | 216 |
| 2024-06-26 | $46.44 | $2.58M | 1,564 |
| 2024-06-25 | $47.41 | $2.64M | 0 |
| 2024-06-24 | $47.41 | $2.64M | 0 |
| 2024-06-21 | $47.41 | $2.64M | 0 |
| 2024-06-20 | $47.41 | $2.64M | 0 |
| 2024-06-18 | $47.41 | $2.64M | 0 |
| 2024-06-17 | $47.41 | $2.64M | 0 |
| 2024-06-14 | $47.41 | $2.64M | 0 |
| 2024-06-13 | $47.41 | $2.64M | 1,104 |
| 2024-06-12 | $49.00 | $2.73M | 200 |
| 2024-06-11 | $48.25 | $2.69M | 600 |
| 2024-06-10 | $47.73 | $2.66M | 960 |
| 2024-06-07 | $48.25 | $2.69M | 0 |
| 2024-06-06 | $48.25 | $2.69M | 0 |
| 2024-06-05 | $48.25 | $2.69M | 0 |
| 2024-06-04 | $48.25 | $2.69M | 200 |
| 2024-06-03 | $48.25 | $2.69M | 0 |
| 2024-05-31 | $48.25 | $2.69M | 0 |
| 2024-05-30 | $48.25 | $2.69M | 420 |
| 2024-05-29 | $48.00 | $2.67M | 0 |
| 2024-05-28 | $48.00 | $2.67M | 300 |
| 2024-05-24 | $51.00 | $2.84M | 0 |
| 2024-05-23 | $51.00 | $2.84M | 0 |
| 2024-05-22 | $51.00 | $2.84M | 0 |
| 2024-05-21 | $51.00 | $2.84M | 300 |
| 2024-05-20 | $50.19 | $2.79M | 0 |
| 2024-05-17 | $50.19 | $2.79M | 0 |
| 2024-05-16 | $50.19 | $2.79M | 0 |
| 2024-05-15 | $50.19 | $2.79M | 0 |
| 2024-05-14 | $50.19 | $2.79M | 0 |
| 2024-05-13 | $50.19 | $2.79M | 650 |
| 2024-05-10 | $56.75 | $3.16M | 0 |
| 2024-05-09 | $56.75 | $3.16M | 1,270 |
| 2024-05-08 | $55.25 | $3.08M | 0 |
| 2024-05-07 | $55.25 | $3.08M | 0 |
| 2024-05-06 | $55.25 | $3.08M | 400 |
| 2024-05-03 | $55.13 | $3.07M | 600 |
| 2024-05-02 | $53.30 | $2.97M | 330 |
| 2024-05-01 | $53.50 | $2.98M | 592 |
| 2024-04-30 | $54.29 | $3.02M | 0 |
| 2024-04-29 | $54.29 | $3.02M | 0 |
| 2024-04-26 | $54.29 | $3.02M | 0 |
| 2024-04-25 | $54.29 | $3.02M | 0 |
| 2024-04-24 | $54.29 | $3.02M | 200 |
| 2024-04-23 | $52.19 | $2.9M | 302 |
| 2024-04-22 | $55.00 | $3.06M | 0 |
| 2024-04-19 | $55.00 | $3.06M | 366 |
| 2024-04-18 | $57.25 | $3.19M | 200 |
| 2024-04-17 | $59.65 | $3.32M | 472 |
| 2024-04-16 | $60.32 | $3.36M | 0 |
| 2024-04-15 | $60.32 | $3.36M | 400 |
| 2024-04-12 | $61.50 | $3.42M | 944 |
| 2024-04-11 | $59.78 | $3.33M | 1,000 |
| 2024-04-10 | $60.58 | $3.37M | 0 |
| 2024-04-09 | $60.58 | $3.37M | 0 |
| 2024-04-08 | $60.58 | $3.37M | 0 |
| 2024-04-05 | $60.58 | $3.37M | 322 |
| 2024-04-04 | $64.97 | $3.62M | 400 |
| 2024-04-03 | $61.35 | $3.41M | 0 |
| 2024-04-02 | $61.35 | $3.41M | 0 |
| 2024-04-01 | $61.35 | $3.41M | 0 |
| 2024-03-28 | $61.35 | $3.41M | 0 |
| 2024-03-27 | $61.35 | — | 0 |
| 2024-03-26 | $61.35 | — | 0 |
| 2024-03-25 | $61.35 | — | 0 |
| 2024-03-22 | $61.35 | — | 0 |
| 2024-03-21 | $61.35 | — | 1,346 |
| 2024-03-20 | $60.94 | — | 0 |
| 2024-03-19 | $60.94 | — | 0 |
| 2024-03-18 | $60.94 | — | 0 |
| 2024-03-15 | $60.94 | — | 0 |
| 2024-03-14 | $60.94 | — | 466 |
| 2024-03-13 | $61.75 | — | 0 |
| 2024-03-12 | $61.75 | — | 200 |
| 2024-03-11 | $57.57 | — | 1,420 |
| 2024-03-08 | $62.00 | — | 408 |
| 2024-03-07 | $65.00 | — | 332 |
| 2024-03-06 | $63.00 | — | 0 |
| 2024-03-05 | $63.00 | — | 0 |
| 2024-03-04 | $63.00 | — | 0 |
| 2024-03-01 | $63.00 | — | 0 |
| 2024-02-29 | $63.00 | — | 0 |
| 2024-02-28 | $63.00 | — | 314 |
| 2024-02-27 | $64.99 | — | 0 |
| 2024-02-26 | $64.99 | — | 1,048 |
| 2024-02-23 | $66.13 | — | 598 |
| 2024-02-22 | $62.38 | — | 0 |
| 2024-02-21 | $62.38 | — | 200 |
| 2024-02-20 | $65.82 | — | 0 |
| 2024-02-16 | $65.82 | — | 0 |
| 2024-02-15 | $65.82 | — | 2,470 |
| 2024-02-14 | $58.50 | — | 0 |
| 2024-02-13 | $58.50 | — | 0 |
| 2024-02-12 | $58.50 | — | 958 |
| 2024-02-09 | $57.00 | — | 0 |
| 2024-02-08 | $57.00 | — | 2,030 |
| 2024-02-07 | $54.38 | — | 0 |
| 2024-02-06 | $54.38 | — | 706 |
| 2024-02-05 | $51.15 | — | 0 |
| 2024-02-02 | $51.15 | — | 0 |
| 2024-02-01 | $51.15 | — | 0 |
| 2024-01-31 | $51.15 | — | 1,204 |
| 2024-01-30 | $50.03 | — | 0 |
| 2024-01-29 | $50.03 | — | 0 |
| 2024-01-26 | $50.03 | — | 0 |
| 2024-01-25 | $50.03 | — | 530 |
| 2024-01-24 | $44.55 | — | 0 |
| 2024-01-23 | $44.55 | — | 0 |
| 2024-01-22 | $44.55 | — | 0 |
| 2024-01-19 | $44.55 | — | 0 |
| 2024-01-18 | $44.55 | — | 856 |
| 2024-01-17 | $40.80 | — | 0 |
| 2024-01-16 | $40.80 | — | 0 |
| 2024-01-12 | $40.80 | — | 0 |
| 2024-01-11 | $40.80 | — | 0 |
| 2024-01-10 | $40.80 | — | 376 |
| 2024-01-09 | $41.97 | — | 0 |
| 2024-01-08 | $41.97 | — | 268 |
| 2024-01-05 | $40.67 | — | 0 |
| 2024-01-04 | $40.67 | — | 0 |
| 2024-01-03 | $40.67 | — | 900 |
| 2024-01-02 | $35.90 | — | 0 |