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
- 2013-09-25 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 | $20.70 | $22.02 | 714 |
| 2024-12-30 | $19.61 | $20.86 | 102 |
| 2024-12-27 | $20.59 | $21.90 | 510 |
| 2024-12-26 | $21.10 | $22.45 | 1,530 |
| 2024-12-24 | $21.35 | $22.71 | 803 |
| 2024-12-23 | $21.64 | $23.02 | 0 |
| 2024-12-20 | $21.64 | $23.02 | 1,571 |
| 2024-12-19 | $20.59 | $21.90 | 0 |
| 2024-12-18 | $20.59 | $21.90 | 0 |
| 2024-12-17 | $20.59 | $21.90 | 0 |
| 2024-12-16 | $20.59 | $21.90 | 0 |
| 2024-12-13 | $20.59 | $21.90 | 0 |
| 2024-12-12 | $20.59 | $21.90 | 0 |
| 2024-12-11 | $20.59 | $21.90 | 0 |
| 2024-12-10 | $20.59 | $21.90 | 0 |
| 2024-12-09 | $20.59 | $21.90 | 605 |
| 2024-12-06 | $20.59 | $21.90 | 5,646 |
| 2024-12-05 | $20.63 | $21.95 | 144 |
| 2024-12-04 | $21.57 | $22.94 | 355 |
| 2024-12-03 | $21.71 | $23.10 | 2,460 |
| 2024-12-02 | $22.30 | $23.72 | 1,416 |
| 2024-11-29 | $22.30 | $23.72 | 637 |
| 2024-11-27 | $21.59 | $22.96 | 0 |
| 2024-11-26 | $21.59 | $22.96 | 2,122 |
| 2024-11-25 | $22.55 | $23.98 | 1,599 |
| 2024-11-22 | $22.30 | $23.72 | 431 |
| 2024-11-21 | $22.30 | $23.72 | 472 |
| 2024-11-20 | $23.01 | $24.47 | 0 |
| 2024-11-19 | $23.01 | $24.47 | 2,065 |
| 2024-11-18 | $22.55 | $23.98 | 1,842 |
| 2024-11-15 | $22.30 | $23.72 | 3,327 |
| 2024-11-14 | $22.30 | $23.72 | 226 |
| 2024-11-13 | $22.30 | $23.72 | 309 |
| 2024-11-12 | $21.66 | $23.04 | 1,709 |
| 2024-11-11 | $22.06 | $23.46 | 1,708 |
| 2024-11-08 | $22.06 | $23.46 | 1,988 |
| 2024-11-07 | $22.30 | $23.72 | 172 |
| 2024-11-06 | $21.57 | $22.94 | 204 |
| 2024-11-05 | $28.76 | $30.59 | 0 |
| 2024-11-04 | $28.76 | $30.59 | 0 |
| 2024-11-01 | $28.76 | $30.59 | 0 |
| 2024-10-31 | $28.76 | $30.59 | 0 |
| 2024-10-30 | $28.76 | $30.59 | 0 |
| 2024-10-29 | $28.76 | $30.59 | 0 |
| 2024-10-28 | $28.76 | $30.59 | 0 |
| 2024-10-25 | $28.76 | $30.59 | 0 |
| 2024-10-24 | $28.76 | $30.59 | 0 |
| 2024-10-23 | $28.76 | $30.59 | 0 |
| 2024-10-22 | $28.76 | $30.59 | 0 |
| 2024-10-21 | $28.76 | $30.59 | 0 |
| 2024-10-18 | $28.76 | $30.59 | 0 |
| 2024-10-17 | $28.76 | $30.59 | 0 |
| 2024-10-16 | $28.76 | $30.59 | 125 |
| 2024-10-15 | $28.10 | $29.89 | 0 |
| 2024-10-14 | $28.10 | $29.89 | 513 |
| 2024-10-11 | $29.62 | $31.51 | 0 |
| 2024-10-10 | $29.62 | $31.51 | 0 |
| 2024-10-09 | $29.62 | $31.51 | 139 |
| 2024-10-08 | $29.25 | $31.11 | 0 |
| 2024-10-07 | $29.50 | $31.38 | 0 |
| 2024-10-04 | $29.50 | $31.38 | 116 |
| 2024-10-03 | $27.27 | $29.01 | 0 |
| 2024-10-02 | $27.27 | $29.01 | 0 |
| 2024-10-01 | $27.27 | $29.01 | 0 |
| 2024-09-30 | $27.27 | $29.01 | 0 |
| 2024-09-27 | $27.27 | $29.01 | 0 |
| 2024-09-26 | $27.27 | $29.01 | 0 |
| 2024-09-25 | $27.27 | $29.01 | 0 |
| 2024-09-24 | $27.27 | $29.01 | 0 |
| 2024-09-23 | $27.27 | $29.01 | 0 |
| 2024-09-20 | $27.27 | $29.01 | 0 |
| 2024-09-19 | $27.27 | $29.01 | 0 |
| 2024-09-18 | $27.27 | $29.01 | 0 |
| 2024-09-17 | $27.27 | $29.01 | 0 |
| 2024-09-16 | $27.27 | $29.01 | 0 |
| 2024-09-13 | $27.27 | $29.01 | 0 |
| 2024-09-12 | $27.27 | $29.01 | 0 |
| 2024-09-11 | $27.27 | $29.01 | 0 |
| 2024-09-10 | $27.27 | $29.01 | 0 |
| 2024-09-09 | $27.27 | $29.01 | 0 |
| 2024-09-06 | $27.27 | $29.01 | 104 |
| 2024-09-05 | $30.14 | $32.07 | 0 |
| 2024-09-04 | $30.14 | $32.07 | 0 |
| 2024-09-03 | $30.14 | $32.07 | 0 |
| 2024-08-30 | $30.14 | $32.07 | 0 |
| 2024-08-29 | $30.14 | $32.07 | 0 |
| 2024-08-28 | $30.14 | $32.07 | 0 |
| 2024-08-27 | $30.14 | $32.07 | 0 |
| 2024-08-26 | $30.14 | $32.07 | 0 |
| 2024-08-23 | $30.14 | $32.07 | 0 |
| 2024-08-22 | $30.14 | $32.07 | 0 |
| 2024-08-21 | $30.14 | $32.07 | 0 |
| 2024-08-20 | $30.14 | $32.07 | 0 |
| 2024-08-19 | $30.14 | $32.07 | 0 |
| 2024-08-16 | $30.14 | $32.07 | 0 |
| 2024-08-15 | $30.14 | $32.07 | 0 |
| 2024-08-14 | $30.14 | $32.07 | 0 |
| 2024-08-13 | $30.14 | $32.07 | 0 |
| 2024-08-12 | $30.14 | $32.07 | 0 |
| 2024-08-09 | $30.14 | $32.07 | 0 |
| 2024-08-08 | $30.14 | $32.07 | 0 |
| 2024-08-07 | $30.14 | $32.07 | 0 |
| 2024-08-06 | $30.14 | $32.07 | 0 |
| 2024-08-05 | $30.14 | $32.07 | 0 |
| 2024-08-02 | $30.14 | $32.07 | 0 |
| 2024-08-01 | $30.14 | $32.07 | 0 |
| 2024-07-31 | $30.14 | $32.07 | 0 |
| 2024-07-30 | $30.14 | $32.07 | 0 |
| 2024-07-29 | $30.14 | $32.07 | 0 |
| 2024-07-26 | $30.14 | $32.07 | 0 |
| 2024-07-25 | $30.14 | $32.07 | 0 |
| 2024-07-24 | $30.14 | $32.07 | 0 |
| 2024-07-23 | $30.14 | $32.07 | 0 |
| 2024-07-22 | $30.14 | $32.07 | 0 |
| 2024-07-19 | $30.14 | $32.07 | 0 |
| 2024-07-18 | $30.14 | $32.07 | 0 |
| 2024-07-17 | $30.14 | $32.07 | 0 |
| 2024-07-16 | $30.14 | $32.07 | 0 |
| 2024-07-15 | $30.14 | $32.07 | 0 |
| 2024-07-12 | $30.14 | $32.07 | 0 |
| 2024-07-11 | $30.14 | $32.07 | 0 |
| 2024-07-10 | $30.14 | $32.07 | 0 |
| 2024-07-09 | $30.14 | $32.07 | 0 |
| 2024-07-08 | $30.14 | $32.07 | 0 |
| 2024-07-05 | $30.14 | $32.07 | 0 |
| 2024-07-03 | $30.14 | $32.07 | 0 |
| 2024-07-02 | $30.14 | $32.07 | 0 |
| 2024-07-01 | $30.14 | $32.07 | 0 |
| 2024-06-28 | $30.14 | $32.07 | 0 |
| 2024-06-27 | $30.14 | $32.07 | 0 |
| 2024-06-26 | $30.14 | $32.07 | 0 |
| 2024-06-25 | $30.14 | $32.07 | 0 |
| 2024-06-24 | $30.14 | $32.07 | 0 |
| 2024-06-21 | $30.14 | $32.07 | 0 |
| 2024-06-20 | $30.14 | $32.07 | 0 |
| 2024-06-18 | $30.14 | $32.07 | 0 |
| 2024-06-17 | $30.14 | $32.07 | 0 |
| 2024-06-14 | $30.14 | $32.07 | 0 |
| 2024-06-13 | $30.14 | $32.07 | 0 |
| 2024-06-12 | $30.14 | $32.07 | 0 |
| 2024-06-11 | $30.14 | $32.07 | 0 |
| 2024-06-10 | $30.14 | $32.07 | 0 |
| 2024-06-07 | $30.14 | $32.07 | 0 |
| 2024-06-06 | $30.14 | $32.07 | 0 |
| 2024-06-05 | $30.14 | $32.07 | 0 |
| 2024-06-04 | $30.14 | $32.07 | 0 |
| 2024-06-03 | $30.14 | $32.07 | 0 |
| 2024-05-31 | $30.14 | $32.07 | 0 |
| 2024-05-30 | $30.14 | $32.07 | 0 |
| 2024-05-29 | $30.14 | $32.07 | 0 |
| 2024-05-28 | $30.14 | $32.07 | 0 |
| 2024-05-24 | $30.14 | $32.07 | 0 |
| 2024-05-23 | $30.14 | $32.07 | 0 |
| 2024-05-22 | $30.14 | $32.07 | 0 |
| 2024-05-21 | $30.14 | $32.07 | 0 |
| 2024-05-20 | $30.14 | $32.07 | 0 |
| 2024-05-17 | $30.14 | $32.07 | 0 |
| 2024-05-16 | $30.14 | $32.07 | 0 |
| 2024-05-15 | $30.14 | $32.07 | 0 |
| 2024-05-14 | $30.14 | $32.07 | 0 |
| 2024-05-13 | $30.14 | $32.07 | 245 |
| 2024-05-10 | $29.25 | $31.11 | 0 |
| 2024-05-09 | $29.25 | $31.11 | 518 |
| 2024-05-08 | $29.41 | $31.29 | 0 |
| 2024-05-07 | $29.41 | $31.29 | 0 |
| 2024-05-06 | $29.41 | $31.29 | 0 |
| 2024-05-03 | $29.41 | $31.29 | 0 |
| 2024-05-02 | $29.41 | $31.29 | 0 |
| 2024-05-01 | $29.41 | $31.29 | 0 |
| 2024-04-30 | $29.41 | $31.29 | 0 |
| 2024-04-29 | $29.41 | $31.29 | 0 |
| 2024-04-26 | $29.41 | $31.29 | 0 |
| 2024-04-25 | $29.41 | $31.29 | 0 |
| 2024-04-24 | $29.41 | $31.29 | 0 |
| 2024-04-23 | $29.41 | $31.29 | 0 |
| 2024-04-22 | $29.41 | $31.29 | 0 |
| 2024-04-19 | $29.41 | $31.29 | 0 |
| 2024-04-18 | $29.41 | $31.29 | 0 |
| 2024-04-17 | $29.41 | $31.29 | 0 |
| 2024-04-16 | $29.41 | $31.29 | 0 |
| 2024-04-15 | $29.41 | $31.29 | 0 |
| 2024-04-12 | $29.41 | $31.29 | 0 |
| 2024-04-11 | $29.41 | $31.29 | 0 |
| 2024-04-10 | $29.41 | $31.29 | 0 |
| 2024-04-09 | $29.41 | $31.29 | 0 |
| 2024-04-08 | $29.41 | $31.29 | 0 |
| 2024-04-05 | $29.41 | $31.29 | 0 |
| 2024-04-04 | $29.41 | $31.29 | 0 |
| 2024-04-03 | $29.41 | $31.29 | 0 |
| 2024-04-02 | $29.41 | $31.29 | 0 |
| 2024-04-01 | $29.41 | $31.29 | 0 |
| 2024-03-28 | $29.41 | $31.29 | 0 |
| 2024-03-27 | $29.41 | $31.29 | 0 |
| 2024-03-26 | $29.41 | $31.29 | 0 |
| 2024-03-25 | $29.41 | $31.29 | 0 |
| 2024-03-22 | $29.41 | $31.29 | 0 |
| 2024-03-21 | $29.41 | $31.29 | 0 |
| 2024-03-20 | $29.41 | $31.29 | 0 |
| 2024-03-19 | $29.41 | $31.29 | 0 |
| 2024-03-18 | $29.41 | $31.29 | 0 |
| 2024-03-15 | $29.41 | $31.29 | 0 |
| 2024-03-14 | $29.41 | $31.29 | 0 |
| 2024-03-13 | $29.41 | $31.29 | 103 |
| 2024-03-12 | $29.79 | $31.69 | 0 |
| 2024-03-11 | $29.79 | $31.69 | 0 |
| 2024-03-08 | $29.79 | $31.69 | 103 |
| 2024-03-07 | $27.25 | $28.99 | 0 |
| 2024-03-06 | $27.25 | $28.99 | 0 |
| 2024-03-05 | $27.25 | $28.99 | 0 |
| 2024-03-04 | $27.25 | $28.99 | 13,346 |
| 2024-03-01 | $27.96 | $29.75 | 23,673 |
| 2024-02-29 | $27.02 | $28.74 | 0 |
| 2024-02-28 | $27.02 | $28.74 | 518 |
| 2024-02-27 | $32.38 | $34.45 | 0 |
| 2024-02-26 | $32.38 | $34.45 | 0 |
| 2024-02-23 | $32.38 | $34.45 | 0 |
| 2024-02-22 | $32.38 | $34.45 | 0 |
| 2024-02-21 | $32.38 | $34.45 | 0 |
| 2024-02-20 | $32.38 | $34.45 | 0 |
| 2024-02-16 | $32.38 | $34.45 | 0 |
| 2024-02-15 | $32.38 | $34.45 | 0 |
| 2024-02-14 | $32.38 | $34.45 | 0 |
| 2024-02-13 | $32.38 | $34.45 | 0 |
| 2024-02-12 | $32.38 | $34.45 | 0 |
| 2024-02-09 | $32.38 | $34.45 | 0 |
| 2024-02-08 | $32.38 | $34.45 | 0 |
| 2024-02-07 | $32.38 | $34.45 | 0 |
| 2024-02-06 | $32.38 | $34.45 | 0 |
| 2024-02-05 | $32.38 | $34.45 | 0 |
| 2024-02-02 | $32.38 | $34.45 | 0 |
| 2024-02-01 | $32.38 | $34.45 | 0 |
| 2024-01-31 | $32.38 | $34.45 | 0 |
| 2024-01-30 | $32.38 | $34.45 | 0 |
| 2024-01-29 | $32.38 | $34.45 | 0 |
| 2024-01-26 | $32.38 | $34.45 | 0 |
| 2024-01-25 | $32.38 | $34.45 | 0 |
| 2024-01-24 | $32.38 | $34.45 | 0 |
| 2024-01-23 | $32.38 | $34.45 | 0 |
| 2024-01-22 | $32.38 | $34.45 | 0 |
| 2024-01-19 | $32.38 | $34.45 | 0 |
| 2024-01-18 | $32.38 | $34.45 | 0 |
| 2024-01-17 | $32.38 | $34.45 | 0 |
| 2024-01-16 | $32.38 | $34.45 | 0 |
| 2024-01-12 | $32.38 | $34.45 | 0 |
| 2024-01-11 | $32.38 | $34.45 | 0 |
| 2024-01-10 | $32.38 | $34.45 | 0 |
| 2024-01-09 | $32.38 | $34.45 | 0 |
| 2024-01-08 | $32.38 | $34.45 | 0 |
| 2024-01-05 | $32.38 | $34.45 | 0 |
| 2024-01-04 | $32.38 | $34.45 | 0 |
| 2024-01-03 | $32.38 | $34.45 | 0 |
| 2024-01-02 | $32.38 | $34.45 | 0 |