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
- 1999-11-10 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 | $36.00 | $36.05 | 300 |
| 2024-12-30 | $36.48 | $36.53 | 2,900 |
| 2024-12-27 | $31.50 | $31.54 | 900 |
| 2024-12-26 | $31.50 | $31.54 | 900 |
| 2024-12-24 | $33.00 | $33.05 | 0 |
| 2024-12-23 | $33.00 | $33.05 | 0 |
| 2024-12-20 | $33.00 | $33.05 | 1,500 |
| 2024-12-19 | $34.50 | $34.55 | 6,600 |
| 2024-12-18 | $38.00 | $38.05 | 1,400 |
| 2024-12-17 | $41.50 | $41.56 | 0 |
| 2024-12-16 | $41.50 | $41.56 | 1,100 |
| 2024-12-13 | $41.03 | $41.09 | 500 |
| 2024-12-12 | $40.00 | $40.05 | 2,100 |
| 2024-12-11 | $38.76 | $38.81 | 0 |
| 2024-12-10 | $38.76 | $38.81 | 500 |
| 2024-12-09 | $39.90 | $39.95 | 100 |
| 2024-12-06 | $40.01 | $40.06 | 1,300 |
| 2024-12-05 | $40.00 | $40.05 | 1,500 |
| 2024-12-04 | $39.50 | $39.55 | 2,000 |
| 2024-12-03 | $41.25 | $41.31 | 300 |
| 2024-12-02 | $38.90 | $38.95 | 3,200 |
| 2024-11-29 | $39.00 | $39.05 | 3,900 |
| 2024-11-27 | $38.90 | $38.95 | 3,100 |
| 2024-11-26 | $38.80 | $38.85 | 13,000 |
| 2024-11-25 | $38.80 | $38.85 | 5,000 |
| 2024-11-22 | $38.65 | $38.65 | 16,700 |
| 2024-11-21 | $37.00 | $37.00 | 2,700 |
| 2024-11-20 | $36.00 | $36.00 | 6,600 |
| 2024-11-19 | $36.50 | $36.50 | 1,000 |
| 2024-11-18 | $38.00 | $38.00 | 2,100 |
| 2024-11-15 | $38.75 | $38.75 | 5,800 |
| 2024-11-14 | $38.55 | $38.55 | 6,400 |
| 2024-11-13 | $38.00 | $38.00 | 2,000 |
| 2024-11-12 | $36.00 | $36.00 | 1,400 |
| 2024-11-11 | $39.00 | $39.00 | 2,200 |
| 2024-11-08 | $39.06 | $39.06 | 1,800 |
| 2024-11-07 | $35.00 | $35.00 | 1,000 |
| 2024-11-06 | $32.85 | $32.85 | 2,000 |
| 2024-11-05 | $33.06 | $33.06 | 800 |
| 2024-11-04 | $32.00 | $32.00 | 4,600 |
| 2024-11-01 | $53.00 | $53.00 | 2,300 |
| 2024-10-31 | $31.51 | $31.51 | 1,300 |
| 2024-10-30 | $28.75 | $28.75 | 600 |
| 2024-10-29 | $28.50 | $28.50 | 800 |
| 2024-10-28 | $28.00 | $28.00 | 400 |
| 2024-10-25 | $28.00 | $28.00 | 2,500 |
| 2024-10-24 | $26.50 | $26.50 | 2,300 |
| 2024-10-23 | $24.50 | $24.50 | 800 |
| 2024-10-22 | $24.50 | $24.50 | 1,500 |
| 2024-10-21 | $24.42 | $24.42 | 3,200 |
| 2024-10-18 | $24.50 | $24.50 | 1,700 |
| 2024-10-17 | $24.00 | $24.00 | 1,600 |
| 2024-10-16 | $25.12 | $25.12 | 1,800 |
| 2024-10-15 | $23.00 | $23.00 | 1,200 |
| 2024-10-14 | $23.99 | $23.99 | 5,200 |
| 2024-10-11 | $23.00 | $23.00 | 2,200 |
| 2024-10-10 | $22.02 | $22.02 | 2,800 |
| 2024-10-09 | $22.45 | $22.45 | 1,200 |
| 2024-10-08 | $23.00 | $23.00 | 0 |
| 2024-10-07 | $23.00 | $23.00 | 0 |
| 2024-10-04 | $23.00 | $23.00 | 1,000 |
| 2024-10-03 | $23.00 | $23.00 | 200 |
| 2024-10-02 | $22.50 | $22.50 | 4,100 |
| 2024-10-01 | $23.00 | $23.00 | 3,000 |
| 2024-09-30 | $23.35 | $23.35 | 0 |
| 2024-09-27 | $23.35 | $23.35 | 200 |
| 2024-09-26 | $23.97 | $23.97 | 500 |
| 2024-09-25 | $23.30 | $23.30 | 300 |
| 2024-09-24 | $23.95 | $23.95 | 0 |
| 2024-09-23 | $23.95 | $23.95 | 1,000 |
| 2024-09-20 | $22.25 | $22.25 | 900 |
| 2024-09-19 | $22.34 | $22.34 | 3,900 |
| 2024-09-18 | $22.41 | $22.41 | 200 |
| 2024-09-17 | $22.93 | $22.93 | 500 |
| 2024-09-16 | $23.25 | $23.25 | 2,500 |
| 2024-09-13 | $22.00 | $22.00 | 200 |
| 2024-09-12 | $19.52 | $19.52 | 4,700 |
| 2024-09-11 | $22.01 | $22.01 | 1,200 |
| 2024-09-10 | $23.50 | $23.50 | 1,500 |
| 2024-09-09 | $24.00 | $24.00 | 1,100 |
| 2024-09-06 | $24.74 | $24.74 | 2,400 |
| 2024-09-05 | $26.00 | $26.00 | 900 |
| 2024-09-04 | $25.40 | $25.40 | 0 |
| 2024-09-03 | $25.40 | $25.40 | 900 |
| 2024-08-30 | $24.75 | $24.75 | 0 |
| 2024-08-29 | $24.75 | $24.75 | 100 |
| 2024-08-28 | $23.50 | $23.50 | 300 |
| 2024-08-27 | $21.28 | $21.28 | 4,600 |
| 2024-08-26 | $25.50 | $25.50 | 1,100 |
| 2024-08-23 | $27.50 | $27.50 | 6,800 |
| 2024-08-22 | $26.80 | $26.80 | 2,800 |
| 2024-08-21 | $26.50 | $26.50 | 5,800 |
| 2024-08-20 | $23.40 | $23.40 | 2,000 |
| 2024-08-19 | $23.40 | $23.40 | 800 |
| 2024-08-16 | $23.00 | $23.00 | 4,300 |
| 2024-08-15 | $24.00 | $24.00 | 2,100 |
| 2024-08-14 | $24.50 | $24.50 | 0 |
| 2024-08-13 | $24.50 | $24.50 | 300 |
| 2024-08-12 | $24.50 | $24.50 | 1,500 |
| 2024-08-09 | $23.00 | $23.00 | 800 |
| 2024-08-08 | $23.50 | $23.50 | 600 |
| 2024-08-07 | $23.48 | $23.48 | 1,900 |
| 2024-08-06 | $24.00 | $24.00 | 800 |
| 2024-08-05 | $25.00 | $25.00 | 0 |
| 2024-08-02 | $25.00 | $25.00 | 11,310 |
| 2024-08-01 | $21.20 | $21.20 | 245 |
| 2024-07-31 | $22.20 | $22.20 | 80 |
| 2024-07-30 | $21.80 | $21.80 | 410 |
| 2024-07-29 | $22.20 | $22.20 | 940 |
| 2024-07-26 | $20.60 | $20.60 | 400 |
| 2024-07-25 | $21.80 | $21.80 | 1,140 |
| 2024-07-24 | $21.00 | $21.00 | 90 |
| 2024-07-23 | $20.40 | $20.40 | 755 |
| 2024-07-22 | $21.40 | $21.40 | 15 |
| 2024-07-19 | $21.40 | $21.40 | 10 |
| 2024-07-18 | $21.40 | $21.40 | 30 |
| 2024-07-17 | $22.00 | $22.00 | 150 |
| 2024-07-16 | $20.80 | $20.80 | 60 |
| 2024-07-15 | $19.80 | $19.80 | 925 |
| 2024-07-12 | $19.60 | $19.60 | 30 |
| 2024-07-11 | $20.60 | $20.60 | 55 |
| 2024-07-10 | $20.80 | $20.80 | 160 |
| 2024-07-09 | $22.80 | $22.80 | 0 |
| 2024-07-08 | $22.80 | $22.80 | 120 |
| 2024-07-05 | $21.60 | $21.60 | 0 |
| 2024-07-03 | $21.60 | $21.60 | 140 |
| 2024-07-02 | $21.60 | $21.60 | 180 |
| 2024-07-01 | $21.80 | $21.80 | 25 |
| 2024-06-28 | $420.00 | $420.00 | 7 |
| 2024-06-27 | $424.00 | $424.00 | 155 |
| 2024-06-26 | $388.00 | $388.00 | 0 |
| 2024-06-25 | $388.00 | $388.00 | 31 |
| 2024-06-24 | $368.00 | $368.00 | 0 |
| 2024-06-21 | $372.00 | $372.00 | 14 |
| 2024-06-20 | $364.00 | $364.00 | 22 |
| 2024-06-18 | $372.00 | $372.00 | 21 |
| 2024-06-17 | $380.00 | $380.00 | 27 |
| 2024-06-14 | $372.00 | $372.00 | 8 |
| 2024-06-13 | $372.00 | $372.00 | 23 |
| 2024-06-12 | $372.00 | $372.00 | 68 |
| 2024-06-11 | $376.00 | $376.00 | 11 |
| 2024-06-10 | $388.00 | $388.00 | 33 |
| 2024-06-07 | $368.00 | $368.00 | 4 |
| 2024-06-06 | $372.00 | $372.00 | 12 |
| 2024-06-05 | $364.00 | $364.00 | 79 |
| 2024-06-04 | $356.00 | $356.00 | 37 |
| 2024-06-03 | $360.00 | $360.00 | 4 |
| 2024-05-31 | $360.00 | $360.00 | 8 |
| 2024-05-30 | $368.00 | $368.00 | 0 |
| 2024-05-29 | $368.00 | $368.00 | 11 |
| 2024-05-28 | $368.00 | $368.00 | 89 |
| 2024-05-24 | $396.00 | $396.00 | 1 |
| 2024-05-23 | $396.00 | $396.00 | 152 |
| 2024-05-22 | $404.00 | $404.00 | 8 |
| 2024-05-21 | $380.00 | $380.00 | 150 |
| 2024-05-20 | $380.00 | $380.00 | 28 |
| 2024-05-17 | $420.00 | $420.00 | 96 |
| 2024-05-16 | $412.00 | $412.00 | 40 |
| 2024-05-15 | $384.00 | $384.00 | 106 |
| 2024-05-14 | $380.00 | $380.00 | 244 |
| 2024-05-13 | $368.00 | $368.00 | 117 |
| 2024-05-10 | $356.00 | $356.00 | 1 |
| 2024-05-09 | $364.00 | $364.00 | 163 |
| 2024-05-08 | $360.00 | $360.00 | 0 |
| 2024-05-07 | $360.00 | $360.00 | 58 |
| 2024-05-06 | $344.00 | $344.00 | 41 |
| 2024-05-03 | $368.00 | $368.00 | 734 |
| 2024-05-02 | $380.00 | $380.00 | 13 |
| 2024-05-01 | $368.00 | $368.00 | 0 |
| 2024-04-30 | $368.00 | $368.00 | 0 |
| 2024-04-29 | $368.00 | $368.00 | 9 |
| 2024-04-26 | $376.00 | $376.00 | 27 |
| 2024-04-25 | $376.00 | $376.00 | 29 |
| 2024-04-24 | $400.00 | $400.00 | 2 |
| 2024-04-23 | $412.00 | $412.00 | 238 |
| 2024-04-22 | $404.00 | $404.00 | 12 |
| 2024-04-19 | $416.00 | $416.00 | 3 |
| 2024-04-18 | $420.00 | $420.00 | 1 |
| 2024-04-17 | $404.00 | $404.00 | 4 |
| 2024-04-16 | $420.00 | $420.00 | 0 |
| 2024-04-15 | $420.00 | $420.00 | 13 |
| 2024-04-12 | $420.00 | $420.00 | 9 |
| 2024-04-11 | $412.00 | $412.00 | 8 |
| 2024-04-10 | $392.00 | $392.00 | 193 |
| 2024-04-09 | $404.00 | $404.00 | 52 |
| 2024-04-08 | $416.00 | $416.00 | 225 |
| 2024-04-05 | $352.00 | $352.00 | 116 |
| 2024-04-04 | $352.00 | $352.00 | 313 |
| 2024-04-03 | $344.00 | $344.00 | 123 |
| 2024-04-02 | $340.00 | $340.00 | 264 |
| 2024-04-01 | $340.00 | $340.00 | 36 |
| 2024-03-28 | $320.00 | $320.00 | 64 |
| 2024-03-27 | $324.00 | $324.00 | 54 |
| 2024-03-26 | $332.00 | $332.00 | 394 |
| 2024-03-25 | $332.00 | $332.00 | 254 |
| 2024-03-22 | $340.00 | $340.00 | 58 |
| 2024-03-21 | $312.00 | $312.00 | 0 |
| 2024-03-20 | $312.00 | $312.00 | 15 |
| 2024-03-19 | $312.00 | $312.00 | 40 |
| 2024-03-18 | $316.00 | $316.00 | 34 |
| 2024-03-15 | $320.00 | $320.00 | 102 |
| 2024-03-14 | $316.00 | $316.00 | 61 |
| 2024-03-13 | $316.00 | $316.00 | 16 |
| 2024-03-12 | $316.00 | $316.00 | 36 |
| 2024-03-11 | $320.00 | $320.00 | 4 |
| 2024-03-08 | $312.00 | $312.00 | 17 |
| 2024-03-07 | $312.00 | $312.00 | 26 |
| 2024-03-06 | $336.00 | $336.00 | 28 |
| 2024-03-05 | $308.00 | $308.00 | 27 |
| 2024-03-04 | $324.00 | $324.00 | 17 |
| 2024-03-01 | $312.00 | $312.00 | 5 |
| 2024-02-29 | $312.00 | $312.00 | 25 |
| 2024-02-28 | $324.00 | $324.00 | 35 |
| 2024-02-27 | $320.00 | $320.00 | 13 |
| 2024-02-26 | $312.00 | $312.00 | 66 |
| 2024-02-23 | $320.00 | $320.00 | 43 |
| 2024-02-22 | $336.00 | $336.00 | 10 |
| 2024-02-21 | $340.00 | $340.00 | 8 |
| 2024-02-20 | $352.00 | $352.00 | 6 |
| 2024-02-16 | $352.00 | $352.00 | 0 |
| 2024-02-15 | $352.00 | $352.00 | 464 |
| 2024-02-14 | $344.00 | $344.00 | 61 |
| 2024-02-13 | $356.00 | $356.00 | 1,498 |
| 2024-02-12 | $360.00 | $360.00 | 165 |
| 2024-02-09 | $360.00 | $360.00 | 495 |
| 2024-02-08 | $356.00 | $356.00 | 173 |
| 2024-02-07 | $356.00 | $356.00 | 118 |
| 2024-02-06 | $356.00 | $356.00 | 61 |
| 2024-02-05 | $356.00 | $356.00 | 5 |
| 2024-02-02 | $360.00 | $360.00 | 152 |
| 2024-02-01 | $360.00 | $360.00 | 49 |
| 2024-01-31 | $360.00 | $360.00 | 54 |
| 2024-01-30 | $360.00 | $360.00 | 383 |
| 2024-01-29 | $388.00 | $388.00 | 46 |
| 2024-01-26 | $384.00 | $384.00 | 51 |
| 2024-01-25 | $384.00 | $384.00 | 61 |
| 2024-01-24 | $384.00 | $384.00 | 70 |
| 2024-01-23 | $392.00 | $392.00 | 23 |
| 2024-01-22 | $384.00 | $384.00 | 60 |
| 2024-01-19 | $388.00 | $388.00 | 47 |
| 2024-01-18 | $392.00 | $392.00 | 56 |
| 2024-01-17 | $392.00 | $392.00 | 124 |
| 2024-01-16 | $392.00 | $392.00 | 4 |
| 2024-01-12 | $388.00 | $388.00 | 38 |
| 2024-01-11 | $392.00 | $392.00 | 54 |
| 2024-01-10 | $380.00 | $380.00 | 52 |
| 2024-01-09 | $384.00 | $384.00 | 51 |
| 2024-01-08 | $384.00 | $384.00 | 16 |
| 2024-01-05 | $380.00 | $380.00 | 175 |
| 2024-01-04 | $372.00 | $372.00 | 117 |
| 2024-01-03 | $368.00 | $368.00 | 195 |
| 2024-01-02 | $392.00 | $392.00 | 215 |