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
- 2010-04-22 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 | $29.51 | $41.38 | 1,800 |
| 2024-12-30 | $30.46 | $42.71 | 3,900 |
| 2024-12-27 | $29.61 | $41.52 | 900 |
| 2024-12-26 | $29.80 | $41.78 | 0 |
| 2024-12-24 | $29.80 | $41.78 | 2,600 |
| 2024-12-23 | $29.77 | $41.74 | 8,600 |
| 2024-12-20 | $30.84 | $43.24 | 1,200 |
| 2024-12-19 | $29.70 | $41.64 | 1,500 |
| 2024-12-18 | $30.35 | $42.55 | 1,000 |
| 2024-12-17 | $30.88 | $43.30 | 1,700 |
| 2024-12-16 | $31.98 | $44.84 | 1,200 |
| 2024-12-13 | $31.37 | $43.98 | 15,500 |
| 2024-12-12 | $30.78 | $43.16 | 10,400 |
| 2024-12-11 | $31.37 | $43.98 | 1,000 |
| 2024-12-10 | $30.63 | $42.95 | 2,600 |
| 2024-12-09 | $31.96 | $44.81 | 12,100 |
| 2024-12-06 | $31.69 | $44.43 | 700 |
| 2024-12-05 | $32.14 | $45.06 | 4,900 |
| 2024-12-04 | $32.60 | $45.71 | 400 |
| 2024-12-03 | $32.55 | $45.64 | 1,500 |
| 2024-12-02 | $31.79 | $44.57 | 300 |
| 2024-11-29 | $32.12 | $45.04 | 900 |
| 2024-11-27 | $31.50 | $44.17 | 700 |
| 2024-11-26 | $31.67 | $44.41 | 0 |
| 2024-11-25 | $31.67 | $44.41 | 100,800 |
| 2024-11-22 | $30.41 | $42.64 | 700 |
| 2024-11-21 | $30.84 | $43.24 | 57,800 |
| 2024-11-20 | $31.00 | $43.47 | 4,000 |
| 2024-11-19 | $30.05 | $42.13 | 14,500 |
| 2024-11-18 | $30.35 | $42.55 | 9,700 |
| 2024-11-15 | $31.00 | $43.47 | 200 |
| 2024-11-14 | $29.71 | $41.66 | 5,400 |
| 2024-11-13 | $29.96 | $42.01 | 600 |
| 2024-11-12 | $29.85 | $41.85 | 3,700 |
| 2024-11-11 | $30.84 | $43.24 | 0 |
| 2024-11-08 | $30.84 | $43.24 | 400 |
| 2024-11-07 | $30.47 | $42.72 | 8,000 |
| 2024-11-06 | $30.08 | $42.18 | 400 |
| 2024-11-05 | $30.00 | $42.06 | 100 |
| 2024-11-04 | $31.59 | $44.29 | 4,100 |
| 2024-11-01 | $31.42 | $44.05 | 2,000 |
| 2024-10-31 | $30.44 | $42.68 | 0 |
| 2024-10-30 | $30.44 | $42.68 | 800 |
| 2024-10-29 | $30.55 | $42.83 | 5,800 |
| 2024-10-28 | $29.90 | $41.92 | 1,000 |
| 2024-10-25 | $30.00 | $42.06 | 3,900 |
| 2024-10-24 | $29.90 | $41.92 | 1,000 |
| 2024-10-23 | $30.50 | $42.76 | 0 |
| 2024-10-22 | $30.50 | $42.76 | 134,400 |
| 2024-10-21 | $31.44 | $44.08 | 1,400 |
| 2024-10-18 | $30.65 | $42.97 | 600 |
| 2024-10-17 | $30.49 | $42.75 | 24,400 |
| 2024-10-16 | $29.28 | $41.05 | 0 |
| 2024-10-15 | $29.28 | $41.05 | 600 |
| 2024-10-14 | $29.28 | $41.05 | 2,800 |
| 2024-10-11 | $29.65 | $41.57 | 48,200 |
| 2024-10-10 | $29.84 | $41.84 | 400 |
| 2024-10-09 | $29.83 | $41.83 | 2,400 |
| 2024-10-08 | $28.77 | $40.34 | 0 |
| 2024-10-07 | $28.77 | $40.34 | 2,900 |
| 2024-10-04 | $28.25 | $39.61 | 300 |
| 2024-10-03 | $28.90 | $40.52 | 700 |
| 2024-10-02 | $29.84 | $41.84 | 12,400 |
| 2024-10-01 | $29.63 | $41.54 | 8,100 |
| 2024-09-30 | $29.63 | $41.54 | 500 |
| 2024-09-27 | $28.90 | $40.52 | 300 |
| 2024-09-26 | $29.21 | $40.96 | 900 |
| 2024-09-25 | $29.25 | $41.01 | 1,300 |
| 2024-09-24 | $29.73 | $41.68 | 11,900 |
| 2024-09-23 | $29.73 | $41.68 | 0 |
| 2024-09-20 | $29.73 | $41.68 | 5,900 |
| 2024-09-19 | $28.64 | $40.16 | 68,700 |
| 2024-09-18 | $29.84 | $41.84 | 50,700 |
| 2024-09-17 | $28.70 | $40.24 | 500 |
| 2024-09-16 | $29.43 | $41.26 | 12,700 |
| 2024-09-13 | $28.99 | $40.65 | 32,200 |
| 2024-09-12 | $28.65 | $40.17 | 3,400 |
| 2024-09-11 | $28.30 | $39.68 | 1,800 |
| 2024-09-10 | $29.20 | $40.94 | 6,300 |
| 2024-09-09 | $28.37 | $39.78 | 500 |
| 2024-09-06 | $28.90 | $40.52 | 24,100 |
| 2024-09-05 | $28.90 | $40.52 | 31,600 |
| 2024-09-04 | $29.11 | $40.82 | 0 |
| 2024-09-03 | $29.11 | $40.82 | 500 |
| 2024-08-30 | $27.86 | $39.06 | 300 |
| 2024-08-29 | $28.44 | $39.88 | 600 |
| 2024-08-28 | $27.95 | $39.19 | 1,300 |
| 2024-08-27 | $28.99 | $40.65 | 0 |
| 2024-08-26 | $28.99 | $40.65 | 1,000 |
| 2024-08-23 | $27.29 | $38.26 | 1,500 |
| 2024-08-22 | $28.84 | $40.44 | 300 |
| 2024-08-21 | $27.35 | $38.35 | 600 |
| 2024-08-20 | $28.74 | $40.30 | 500 |
| 2024-08-19 | $27.28 | $38.25 | 18,100 |
| 2024-08-16 | $27.94 | $39.18 | 300 |
| 2024-08-15 | $27.47 | $38.52 | 7,800 |
| 2024-08-14 | $27.33 | $38.32 | 1,200 |
| 2024-08-13 | $27.15 | $38.07 | 14,000 |
| 2024-08-12 | $26.36 | $36.96 | 2,200 |
| 2024-08-09 | $26.18 | $36.71 | 14,100 |
| 2024-08-08 | $26.18 | $36.71 | 2,900 |
| 2024-08-07 | $26.12 | $36.62 | 1,100 |
| 2024-08-06 | $25.94 | $36.37 | 77,700 |
| 2024-08-05 | $25.61 | $35.91 | 1,800 |
| 2024-08-02 | $26.49 | $37.14 | 4,400 |
| 2024-08-01 | $26.34 | $36.93 | 200 |
| 2024-07-31 | $25.59 | $35.88 | 0 |
| 2024-07-30 | $25.59 | $35.88 | 1,000 |
| 2024-07-29 | $26.14 | $36.65 | 6,900 |
| 2024-07-26 | $26.34 | $36.93 | 200 |
| 2024-07-25 | $26.16 | $36.68 | 16,200 |
| 2024-07-24 | $25.45 | $35.68 | 700 |
| 2024-07-23 | $26.15 | $36.67 | 3,900 |
| 2024-07-22 | $26.48 | $37.13 | 13,200 |
| 2024-07-19 | $26.01 | $36.47 | 200 |
| 2024-07-18 | $26.24 | $36.79 | 18,500 |
| 2024-07-17 | $25.75 | $36.10 | 252,200 |
| 2024-07-16 | $26.49 | $37.14 | 90,500 |
| 2024-07-15 | $25.22 | $35.36 | 2,800 |
| 2024-07-12 | $26.49 | $37.14 | 900 |
| 2024-07-11 | $25.21 | $35.35 | 7,300 |
| 2024-07-10 | $25.66 | $35.98 | 1,300 |
| 2024-07-09 | $25.80 | $36.17 | 0 |
| 2024-07-08 | $25.80 | $36.17 | 12,900 |
| 2024-07-05 | $25.99 | $36.44 | 1,300 |
| 2024-07-03 | $25.85 | $36.24 | 19,600 |
| 2024-07-02 | $25.26 | $35.42 | 11,000 |
| 2024-07-01 | $25.26 | $35.42 | 12,900 |
| 2024-06-28 | $25.03 | $35.10 | 1,800 |
| 2024-06-27 | $25.00 | $35.05 | 0 |
| 2024-06-26 | $25.00 | $35.05 | 0 |
| 2024-06-25 | $25.00 | $35.05 | 13,000 |
| 2024-06-24 | $24.81 | $34.79 | 6,000 |
| 2024-06-21 | $24.47 | $34.31 | 20,500 |
| 2024-06-20 | $24.47 | $34.31 | 21,200 |
| 2024-06-18 | $24.48 | $34.32 | 20,500 |
| 2024-06-17 | $24.33 | $34.11 | 71,500 |
| 2024-06-14 | $23.76 | $33.31 | 8,900 |
| 2024-06-13 | $24.36 | $34.16 | 0 |
| 2024-06-12 | $24.36 | $34.16 | 500 |
| 2024-06-11 | $24.17 | $33.89 | 40,200 |
| 2024-06-10 | $24.31 | $34.09 | 14,000 |
| 2024-06-07 | $24.37 | $34.17 | 13,400 |
| 2024-06-06 | $24.48 | $34.32 | 9,500 |
| 2024-06-05 | $24.39 | $34.20 | 16,000 |
| 2024-06-04 | $24.39 | $34.20 | 11,500 |
| 2024-06-03 | $24.00 | $33.65 | 440,900 |
| 2024-05-31 | $24.04 | $33.71 | 0 |
| 2024-05-30 | $24.04 | $33.71 | 700 |
| 2024-05-29 | $24.24 | $33.99 | 2,000 |
| 2024-05-28 | $23.76 | $33.31 | 2,000 |
| 2024-05-24 | $24.29 | $34.06 | 8,800 |
| 2024-05-23 | $24.03 | $33.69 | 115,300 |
| 2024-05-22 | $23.70 | $33.23 | 100 |
| 2024-05-21 | $24.00 | $33.65 | 500 |
| 2024-05-20 | $24.16 | $33.88 | 800 |
| 2024-05-17 | $23.69 | $33.22 | 500 |
| 2024-05-16 | $24.55 | $34.42 | 1,400 |
| 2024-05-15 | $23.91 | $33.52 | 15,900 |
| 2024-05-14 | $23.84 | $33.43 | 0 |
| 2024-05-13 | $23.84 | $33.43 | 400 |
| 2024-05-10 | $23.27 | $32.63 | 0 |
| 2024-05-09 | $23.27 | $32.63 | 1,500 |
| 2024-05-08 | $23.14 | $32.45 | 1,600 |
| 2024-05-07 | $24.00 | $33.65 | 3,200 |
| 2024-05-06 | $23.08 | $32.36 | 15,800 |
| 2024-05-03 | $23.11 | $32.40 | 19,400 |
| 2024-05-02 | $23.41 | $32.82 | 0 |
| 2024-05-01 | $23.41 | $32.82 | 0 |
| 2024-04-30 | $23.41 | $32.82 | 0 |
| 2024-04-29 | $23.41 | $32.82 | 151,000 |
| 2024-04-26 | $23.84 | $33.43 | 0 |
| 2024-04-25 | $23.84 | $33.43 | 2,000 |
| 2024-04-24 | $22.98 | $32.22 | 0 |
| 2024-04-23 | $22.98 | $32.22 | 1,200 |
| 2024-04-22 | $23.07 | $32.35 | 3,600 |
| 2024-04-19 | $22.64 | $31.74 | 300 |
| 2024-04-18 | $22.33 | $31.31 | 0 |
| 2024-04-17 | $22.33 | $31.31 | 100 |
| 2024-04-16 | $22.64 | $31.74 | 1,100 |
| 2024-04-15 | $22.30 | $31.27 | 161,100 |
| 2024-04-12 | $22.59 | $31.67 | 2,400 |
| 2024-04-11 | $22.61 | $31.70 | 5,100 |
| 2024-04-10 | $24.24 | $32.83 | 600 |
| 2024-04-09 | $24.05 | $32.57 | 2,000 |
| 2024-04-08 | $23.69 | $32.08 | 8,400 |
| 2024-04-05 | $24.15 | $32.71 | 0 |
| 2024-04-04 | $24.15 | $32.71 | 3,200 |
| 2024-04-03 | $23.67 | $32.06 | 1,700 |
| 2024-04-02 | $24.08 | $32.61 | 4,100 |
| 2024-04-01 | $23.90 | $32.37 | 300 |
| 2024-03-28 | $24.17 | $32.73 | 19,500 |
| 2024-03-27 | $24.06 | $32.58 | 0 |
| 2024-03-26 | $24.06 | $32.58 | 1,500 |
| 2024-03-25 | $23.91 | $32.38 | 4,800 |
| 2024-03-22 | $23.97 | $32.46 | 3,400 |
| 2024-03-21 | $23.80 | $32.23 | 3,100 |
| 2024-03-20 | $23.28 | $31.53 | 900 |
| 2024-03-19 | $23.76 | $32.18 | 2,000 |
| 2024-03-18 | $23.65 | $32.03 | 1,200 |
| 2024-03-15 | $24.19 | $32.76 | 9,300 |
| 2024-03-14 | $23.46 | $31.77 | 400 |
| 2024-03-13 | $23.59 | $31.95 | 10,200 |
| 2024-03-12 | $23.77 | $32.19 | 121,200 |
| 2024-03-11 | $23.84 | $32.29 | 135,800 |
| 2024-03-08 | $24.22 | $32.80 | 20,400 |
| 2024-03-07 | $24.22 | $32.80 | 1,100 |
| 2024-03-06 | $24.30 | $32.91 | 28,800 |
| 2024-03-05 | $23.93 | $32.41 | 11,000 |
| 2024-03-04 | $23.93 | $32.41 | 103,400 |
| 2024-03-01 | $24.72 | $33.48 | 30,100 |
| 2024-02-29 | $23.78 | $32.20 | 36,500 |
| 2024-02-28 | $23.85 | $32.30 | 89,200 |
| 2024-02-27 | $23.80 | $32.23 | 700 |
| 2024-02-26 | $24.20 | $32.77 | 0 |
| 2024-02-23 | $24.20 | $32.77 | 2,300 |
| 2024-02-22 | $24.36 | $32.99 | 800 |
| 2024-02-21 | $23.82 | $32.26 | 1,100 |
| 2024-02-20 | $24.20 | $32.77 | 200 |
| 2024-02-16 | $24.06 | $32.58 | 5,000 |
| 2024-02-15 | $23.80 | $32.23 | 11,900 |
| 2024-02-14 | $23.43 | $31.73 | 4,100 |
| 2024-02-13 | $23.70 | $32.10 | 400 |
| 2024-02-12 | $23.80 | $32.23 | 1,700 |
| 2024-02-09 | $23.63 | $32.00 | 500 |
| 2024-02-08 | $23.80 | $32.23 | 1,600 |
| 2024-02-07 | $23.73 | $32.14 | 700 |
| 2024-02-06 | $24.57 | $33.27 | 400 |
| 2024-02-05 | $24.48 | $33.15 | 4,900 |
| 2024-02-02 | $24.24 | $32.83 | 300 |
| 2024-02-01 | $24.35 | $32.98 | 800 |
| 2024-01-31 | $24.74 | $33.50 | 1,100 |
| 2024-01-30 | $24.62 | $33.34 | 30,500 |
| 2024-01-29 | $24.95 | $33.79 | 900 |
| 2024-01-26 | $25.23 | $34.17 | 13,400 |
| 2024-01-25 | $25.02 | $33.88 | 1,900 |
| 2024-01-24 | $25.21 | $34.14 | 300 |
| 2024-01-23 | $25.13 | $34.03 | 800 |
| 2024-01-22 | $25.12 | $34.02 | 19,400 |
| 2024-01-19 | $24.97 | $33.82 | 23,900 |
| 2024-01-18 | $24.90 | $33.72 | 2,100 |
| 2024-01-17 | $24.31 | $32.92 | 17,500 |
| 2024-01-16 | $24.69 | $33.44 | 1,300 |
| 2024-01-12 | $24.69 | $33.44 | 400 |
| 2024-01-11 | $24.31 | $32.92 | 600 |
| 2024-01-10 | $24.58 | $33.29 | 800 |
| 2024-01-09 | $24.69 | $33.44 | 4,700 |
| 2024-01-08 | $24.60 | $33.32 | 12,700 |
| 2024-01-05 | $24.55 | $33.25 | 89,000 |
| 2024-01-04 | $24.66 | $33.40 | 1,300 |
| 2024-01-03 | $24.42 | $33.07 | 1,600 |
| 2024-01-02 | $24.19 | $32.76 | 600 |