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
- 2014-02-10 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 | $23.50 | $23.50 | 2,964 |
| 2024-12-30 | $21.50 | $21.50 | 1,138 |
| 2024-12-27 | $23.00 | $23.00 | 1,300 |
| 2024-12-26 | $24.75 | $24.75 | 600 |
| 2024-12-24 | $25.00 | $25.00 | 390 |
| 2024-12-23 | $25.00 | $25.00 | 272 |
| 2024-12-20 | $24.50 | $24.50 | 962 |
| 2024-12-19 | $26.45 | $26.45 | 134 |
| 2024-12-18 | $28.00 | $28.00 | 582 |
| 2024-12-17 | $26.15 | $26.15 | 438 |
| 2024-12-16 | $26.50 | $26.50 | 822 |
| 2024-12-13 | $29.50 | $29.50 | 372 |
| 2024-12-12 | $31.00 | $31.00 | 306 |
| 2024-12-11 | $29.25 | $29.25 | 1,892 |
| 2024-12-10 | $31.50 | $31.50 | 240 |
| 2024-12-09 | $30.25 | $30.25 | 1,214 |
| 2024-12-06 | $31.00 | $31.00 | 234 |
| 2024-12-05 | $31.50 | $31.50 | 838 |
| 2024-12-04 | $31.40 | $31.40 | 236 |
| 2024-12-03 | $30.20 | $30.20 | 480 |
| 2024-12-02 | $31.50 | $31.50 | 912 |
| 2024-11-29 | $33.40 | $33.40 | 196 |
| 2024-11-27 | $32.05 | $32.05 | 446 |
| 2024-11-26 | $33.50 | $33.50 | 310 |
| 2024-11-25 | $34.15 | $34.15 | 298 |
| 2024-11-22 | $33.25 | $33.25 | 462 |
| 2024-11-21 | $34.50 | $34.50 | 274 |
| 2024-11-20 | $34.70 | $34.70 | 806 |
| 2024-11-19 | $34.70 | $34.70 | 556 |
| 2024-11-18 | $34.40 | $34.40 | 820 |
| 2024-11-15 | $34.00 | $34.00 | 1,150 |
| 2024-11-14 | $33.25 | $33.25 | 138 |
| 2024-11-13 | $32.30 | $32.30 | 954 |
| 2024-11-12 | $31.25 | $31.25 | 692 |
| 2024-11-11 | $33.40 | $33.40 | 686 |
| 2024-11-08 | $31.05 | $31.05 | 384 |
| 2024-11-07 | $32.00 | $32.00 | 456 |
| 2024-11-06 | $32.05 | $32.05 | 310 |
| 2024-11-05 | $32.25 | $32.25 | 442 |
| 2024-11-04 | $31.70 | $31.70 | 288 |
| 2024-11-01 | $32.50 | $32.50 | 378 |
| 2024-10-31 | $32.95 | $32.95 | 228 |
| 2024-10-30 | $33.35 | $33.35 | 372 |
| 2024-10-29 | $32.50 | $32.50 | 688 |
| 2024-10-28 | $33.00 | $33.00 | 316 |
| 2024-10-25 | $34.90 | $34.90 | 1,750 |
| 2024-10-24 | $36.40 | $36.40 | 1,432 |
| 2024-10-23 | $32.65 | $32.65 | 1,136 |
| 2024-10-22 | $34.60 | $34.60 | 1,906 |
| 2024-10-21 | $37.50 | $37.50 | 1,906 |
| 2024-10-18 | $40.90 | $40.90 | 4,936 |
| 2024-10-17 | $37.45 | $37.45 | 14,474 |
| 2024-10-16 | $30.00 | $30.00 | 454 |
| 2024-10-15 | $28.45 | $28.45 | 136 |
| 2024-10-14 | $28.75 | $28.75 | 330 |
| 2024-10-11 | $29.10 | $29.10 | 328 |
| 2024-10-10 | $29.75 | $29.75 | 948 |
| 2024-10-09 | $31.25 | $31.25 | 280 |
| 2024-10-08 | $31.15 | $31.15 | 686 |
| 2024-10-07 | $31.75 | $31.75 | 840 |
| 2024-10-04 | $32.50 | $32.50 | 78 |
| 2024-10-03 | $31.95 | $31.95 | 252 |
| 2024-10-02 | $32.35 | $32.35 | 238 |
| 2024-10-01 | $32.75 | $32.75 | 268 |
| 2024-09-30 | $33.50 | $33.50 | 552 |
| 2024-09-27 | $34.00 | $34.00 | 108 |
| 2024-09-26 | $34.50 | $34.50 | 408 |
| 2024-09-25 | $34.35 | $34.35 | 678 |
| 2024-09-24 | $32.50 | $32.50 | 662 |
| 2024-09-23 | $35.65 | $35.65 | 152 |
| 2024-09-20 | $34.95 | $34.95 | 300 |
| 2024-09-19 | $33.90 | $33.90 | 364 |
| 2024-09-18 | $33.75 | $33.75 | 294 |
| 2024-09-17 | $34.95 | $34.95 | 980 |
| 2024-09-16 | $34.00 | $34.00 | 934 |
| 2024-09-13 | $37.00 | $37.00 | 450 |
| 2024-09-12 | $36.60 | $36.60 | 166 |
| 2024-09-11 | $37.50 | $37.50 | 224 |
| 2024-09-10 | $35.00 | $35.00 | 388 |
| 2024-09-09 | $37.50 | $37.50 | 312 |
| 2024-09-06 | $36.20 | $36.20 | 592 |
| 2024-09-05 | $37.90 | $37.90 | 186 |
| 2024-09-04 | $38.45 | $38.45 | 228 |
| 2024-09-03 | $36.85 | $36.85 | 764 |
| 2024-08-30 | $41.90 | $41.90 | 404 |
| 2024-08-29 | $40.00 | $40.00 | 222 |
| 2024-08-28 | $40.50 | $40.50 | 148 |
| 2024-08-27 | $39.50 | $39.50 | 92 |
| 2024-08-26 | $40.00 | $40.00 | 176 |
| 2024-08-23 | $38.00 | $38.00 | 844 |
| 2024-08-22 | $40.95 | $40.95 | 684 |
| 2024-08-21 | $39.40 | $39.40 | 366 |
| 2024-08-20 | $37.25 | $37.25 | 990 |
| 2024-08-19 | $35.00 | $35.00 | 710 |
| 2024-08-16 | $32.60 | $32.60 | 536 |
| 2024-08-15 | $33.70 | $33.70 | 1,182 |
| 2024-08-14 | $33.00 | $33.00 | 2,078 |
| 2024-08-13 | $29.50 | $29.50 | 496 |
| 2024-08-12 | $30.00 | $30.00 | 652 |
| 2024-08-09 | $30.00 | $30.00 | 446 |
| 2024-08-08 | $30.00 | $30.00 | 414 |
| 2024-08-07 | $28.55 | $28.55 | 900 |
| 2024-08-06 | $30.80 | $30.80 | 540 |
| 2024-08-05 | $34.00 | $34.00 | 2,564 |
| 2024-08-02 | $36.55 | $36.55 | 1,830 |
| 2024-08-01 | $38.65 | $38.65 | 938 |
| 2024-07-31 | $39.15 | $39.15 | 720 |
| 2024-07-30 | $39.60 | $39.60 | 872 |
| 2024-07-29 | $39.65 | $39.65 | 1,160 |
| 2024-07-26 | $39.75 | $39.75 | 1,864 |
| 2024-07-25 | $38.05 | $38.05 | 3,206 |
| 2024-07-24 | $37.55 | $37.55 | 2,940 |
| 2024-07-23 | $39.30 | $39.30 | 7,478 |
| 2024-07-22 | $42.00 | $42.00 | 147,448 |
| 2024-07-19 | $51.00 | $51.00 | 378 |
| 2024-07-18 | $52.25 | $52.25 | 612 |
| 2024-07-17 | $53.00 | $53.00 | 208 |
| 2024-07-16 | $54.00 | $54.00 | 274 |
| 2024-07-15 | $51.00 | $51.00 | 172 |
| 2024-07-12 | $53.50 | $53.50 | 224 |
| 2024-07-11 | $52.25 | $52.25 | 866 |
| 2024-07-10 | $51.50 | $51.50 | 268 |
| 2024-07-09 | $52.00 | $52.00 | 208 |
| 2024-07-08 | $52.00 | $52.00 | 282 |
| 2024-07-05 | $50.00 | $50.00 | 256 |
| 2024-07-03 | $51.00 | $51.00 | 202 |
| 2024-07-02 | $52.00 | $52.00 | 94 |
| 2024-07-01 | $53.50 | $53.50 | 266 |
| 2024-06-28 | $51.00 | $51.00 | 428 |
| 2024-06-27 | $55.00 | $55.00 | 160 |
| 2024-06-26 | $53.00 | $53.00 | 100 |
| 2024-06-25 | $55.00 | $55.00 | 648 |
| 2024-06-24 | $53.50 | $53.50 | 1,058 |
| 2024-06-21 | $50.75 | $50.75 | 682 |
| 2024-06-20 | $51.00 | $51.00 | 614 |
| 2024-06-18 | $53.00 | $53.00 | 362 |
| 2024-06-17 | $51.50 | $51.50 | 1,150 |
| 2024-06-14 | $55.45 | $55.45 | 310 |
| 2024-06-13 | $59.50 | $59.50 | 428 |
| 2024-06-12 | $59.00 | $59.00 | 212 |
| 2024-06-11 | $59.00 | $59.00 | 308 |
| 2024-06-10 | $55.00 | $55.00 | 366 |
| 2024-06-07 | $55.00 | $55.00 | 460 |
| 2024-06-06 | $54.75 | $54.75 | 282 |
| 2024-06-05 | $58.25 | $58.25 | 490 |
| 2024-06-04 | $61.00 | $61.00 | 110 |
| 2024-06-03 | $58.00 | $58.00 | 502 |
| 2024-05-31 | $63.00 | $63.00 | 326 |
| 2024-05-30 | $62.00 | $62.00 | 1,574 |
| 2024-05-29 | $60.00 | $60.00 | 472 |
| 2024-05-28 | $57.50 | $57.50 | 344 |
| 2024-05-24 | $56.00 | $56.00 | 872 |
| 2024-05-23 | $57.00 | $57.00 | 374 |
| 2024-05-22 | $58.50 | $58.50 | 576 |
| 2024-05-21 | $58.50 | $58.50 | 354 |
| 2024-05-20 | $58.50 | $58.50 | 668 |
| 2024-05-17 | $65.00 | $65.00 | 574 |
| 2024-05-16 | $62.00 | $62.00 | 642 |
| 2024-05-15 | $57.50 | $57.50 | 1,622 |
| 2024-05-14 | $64.50 | $64.50 | 988 |
| 2024-05-13 | $60.50 | $60.50 | 708 |
| 2024-05-10 | $63.00 | $63.00 | 1,788 |
| 2024-05-09 | $65.50 | $65.50 | 302 |
| 2024-05-08 | $65.50 | $65.50 | 1,560 |
| 2024-05-07 | $68.50 | $68.50 | 258 |
| 2024-05-06 | $69.00 | $69.00 | 688 |
| 2024-05-03 | $73.00 | $73.00 | 652 |
| 2024-05-02 | $76.00 | $76.00 | 834 |
| 2024-05-01 | $68.00 | $68.00 | 122 |
| 2024-04-30 | $68.25 | $68.25 | 182 |
| 2024-04-29 | $68.50 | $68.50 | 404 |
| 2024-04-26 | $68.50 | $68.50 | 792 |
| 2024-04-25 | $64.50 | $64.50 | 462 |
| 2024-04-24 | $66.00 | $66.00 | 750 |
| 2024-04-23 | $74.50 | $74.50 | 1,414 |
| 2024-04-22 | $70.50 | $70.50 | 6,444 |
| 2024-04-19 | $100.50 | $100.50 | 3,144 |
| 2024-04-18 | $105.60 | $105.60 | 598 |
| 2024-04-17 | $106.50 | $106.50 | 430 |
| 2024-04-16 | $102.00 | $102.00 | 514 |
| 2024-04-15 | $109.00 | $109.00 | 200 |
| 2024-04-12 | $109.50 | $109.50 | 338 |
| 2024-04-11 | $111.50 | $111.50 | 690 |
| 2024-04-10 | $114.00 | $114.00 | 702 |
| 2024-04-09 | $122.00 | $122.00 | 354 |
| 2024-04-08 | $128.00 | $128.00 | 324 |
| 2024-04-05 | $126.00 | $126.00 | 600 |
| 2024-04-04 | $132.00 | $132.00 | 2,446 |
| 2024-04-03 | $128.00 | $128.00 | 910 |
| 2024-04-02 | $114.50 | $114.50 | 532 |
| 2024-04-01 | $118.00 | $118.00 | 792 |
| 2024-03-28 | $124.50 | $124.50 | 426 |
| 2024-03-27 | $125.00 | $125.00 | 1,034 |
| 2024-03-26 | $116.00 | $116.00 | 656 |
| 2024-03-25 | $112.50 | $112.50 | 168 |
| 2024-03-22 | $117.50 | $117.50 | 518 |
| 2024-03-21 | $116.00 | $116.00 | 292 |
| 2024-03-20 | $117.00 | $117.00 | 250 |
| 2024-03-19 | $106.50 | $106.50 | 496 |
| 2024-03-18 | $109.00 | $109.00 | 916 |
| 2024-03-15 | $113.00 | $113.00 | 814 |
| 2024-03-14 | $102.00 | $102.00 | 1,008 |
| 2024-03-13 | $104.50 | $104.50 | 1,492 |
| 2024-03-12 | $109.00 | $109.00 | 574 |
| 2024-03-11 | $112.00 | $112.00 | 506 |
| 2024-03-08 | $117.50 | $117.50 | 912 |
| 2024-03-07 | $113.00 | $113.00 | 566 |
| 2024-03-06 | $114.50 | $114.50 | 2,144 |
| 2024-03-05 | $130.00 | $130.00 | 1,218 |
| 2024-03-04 | $141.50 | $141.50 | 1,044 |
| 2024-03-01 | $158.50 | $158.50 | 1,876 |
| 2024-02-29 | $148.50 | $148.50 | 1,418 |
| 2024-02-28 | $138.00 | $138.00 | 2,196 |
| 2024-02-27 | $119.50 | $119.50 | 1,148 |
| 2024-02-26 | $117.00 | $117.00 | 904 |
| 2024-02-23 | $121.00 | $121.00 | 1,998 |
| 2024-02-22 | $122.50 | $122.50 | 1,504 |
| 2024-02-21 | $113.50 | $113.50 | 1,078 |
| 2024-02-20 | $124.00 | $124.00 | 1,094 |
| 2024-02-16 | $128.00 | $128.00 | 8,542 |
| 2024-02-15 | $135.00 | $135.00 | 12,506 |
| 2024-02-14 | $99.00 | $99.00 | 2,968 |
| 2024-02-13 | $91.00 | $91.00 | 9,430 |
| 2024-02-12 | $76.00 | $76.00 | 880 |
| 2024-02-09 | $76.00 | $76.00 | 996 |
| 2024-02-08 | $75.55 | $75.55 | 2,204 |
| 2024-02-07 | $78.00 | $78.00 | 722 |
| 2024-02-06 | $79.00 | $79.00 | 2,864 |
| 2024-02-05 | $82.50 | $82.50 | 706 |
| 2024-02-02 | $83.00 | $83.00 | 1,194 |
| 2024-02-01 | $84.50 | $84.50 | 3,276 |
| 2024-01-31 | $95.00 | $95.00 | 1,176 |
| 2024-01-30 | $89.65 | $89.65 | 756 |
| 2024-01-29 | $92.00 | $92.00 | 966 |
| 2024-01-26 | $92.00 | $92.00 | 1,108 |
| 2024-01-25 | $97.00 | $97.00 | 868 |
| 2024-01-24 | $99.50 | $99.50 | 1,650 |
| 2024-01-23 | $105.50 | $105.50 | 1,926 |
| 2024-01-22 | $104.50 | $104.50 | 1,068 |
| 2024-01-19 | $106.50 | $106.50 | 810 |
| 2024-01-18 | $111.50 | $111.50 | 1,068 |
| 2024-01-17 | $117.50 | $117.50 | 842 |
| 2024-01-16 | $128.00 | $128.00 | 694 |
| 2024-01-12 | $137.50 | $137.50 | 608 |
| 2024-01-11 | $144.50 | $144.50 | 596 |
| 2024-01-10 | $145.50 | $145.50 | 1,518 |
| 2024-01-09 | $150.50 | $150.50 | 1,112 |
| 2024-01-08 | $155.50 | $155.50 | 1,640 |
| 2024-01-05 | $137.50 | $137.50 | 684 |
| 2024-01-04 | $143.00 | $143.00 | 1,236 |
| 2024-01-03 | $150.00 | $150.00 | 528 |
| 2024-01-02 | $157.50 | $157.50 | 1,076 |