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
- 2010-04-26 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 | $25.29 | $28.78 | 4,800 |
| 2024-12-30 | $25.00 | $28.45 | 4,000 |
| 2024-12-27 | $24.58 | $27.97 | 1,700 |
| 2024-12-26 | $25.90 | $29.47 | 3,000 |
| 2024-12-24 | $24.55 | $27.94 | 4,500 |
| 2024-12-23 | $23.98 | $27.29 | 2,900 |
| 2024-12-20 | $24.82 | $28.24 | 23,400 |
| 2024-12-19 | $25.83 | $29.39 | 5,600 |
| 2024-12-18 | $24.21 | $27.55 | 7,700 |
| 2024-12-17 | $26.73 | $30.42 | 3,900 |
| 2024-12-16 | $25.53 | $29.05 | 20,900 |
| 2024-12-13 | $25.25 | $28.73 | 4,900 |
| 2024-12-12 | $27.09 | $30.83 | 5,700 |
| 2024-12-11 | $25.60 | $29.13 | 8,600 |
| 2024-12-10 | $25.33 | $28.82 | 7,000 |
| 2024-12-09 | $26.06 | $29.65 | 5,400 |
| 2024-12-06 | $25.93 | $29.51 | 5,300 |
| 2024-12-05 | $26.40 | $30.04 | 7,200 |
| 2024-12-04 | $26.58 | $30.24 | 4,300 |
| 2024-12-03 | $26.18 | $29.79 | 12,300 |
| 2024-12-02 | $27.18 | $30.93 | 6,700 |
| 2024-11-29 | $25.68 | $29.22 | 5,800 |
| 2024-11-27 | $24.01 | $27.32 | 7,600 |
| 2024-11-26 | $24.14 | $27.47 | 11,400 |
| 2024-11-25 | $24.77 | $28.19 | 6,600 |
| 2024-11-22 | $25.78 | $29.33 | 4,500 |
| 2024-11-21 | $25.22 | $28.70 | 2,300 |
| 2024-11-20 | $23.83 | $27.12 | 36,200 |
| 2024-11-19 | $25.74 | $29.29 | 14,600 |
| 2024-11-18 | $25.76 | $29.31 | 10,700 |
| 2024-11-15 | $26.10 | $29.70 | 3,100 |
| 2024-11-14 | $26.30 | $29.93 | 4,200 |
| 2024-11-13 | $24.34 | $27.70 | 3,600 |
| 2024-11-12 | $26.08 | $29.68 | 3,100 |
| 2024-11-11 | $27.49 | $31.28 | 37,300 |
| 2024-11-08 | $26.51 | $30.17 | 4,300 |
| 2024-11-07 | $26.19 | $29.80 | 4,800 |
| 2024-11-06 | $26.90 | $30.61 | 14,100 |
| 2024-11-05 | $25.00 | $28.45 | 3,600 |
| 2024-11-04 | $23.86 | $27.15 | 7,400 |
| 2024-11-01 | $23.10 | $26.29 | 1,200 |
| 2024-10-31 | $23.34 | $26.56 | 6,800 |
| 2024-10-30 | $24.59 | $27.98 | 6,600 |
| 2024-10-29 | $25.30 | $28.79 | 2,400 |
| 2024-10-28 | $25.87 | $29.44 | 2,600 |
| 2024-10-25 | $26.70 | $30.38 | 7,200 |
| 2024-10-24 | $24.34 | $27.70 | 7,300 |
| 2024-10-23 | $25.87 | $29.44 | 17,600 |
| 2024-10-22 | $28.16 | $32.04 | 4,300 |
| 2024-10-21 | $28.50 | $32.43 | 5,800 |
| 2024-10-18 | $26.45 | $30.10 | 2,100 |
| 2024-10-17 | $24.89 | $28.32 | 1,400 |
| 2024-10-16 | $26.01 | $29.60 | 20,900 |
| 2024-10-15 | $28.25 | $32.15 | 3,700 |
| 2024-10-14 | $27.70 | $31.52 | 2,700 |
| 2024-10-11 | $26.98 | $30.70 | 1,600 |
| 2024-10-10 | $25.30 | $28.79 | 900 |
| 2024-10-09 | $26.70 | $30.38 | 2,600 |
| 2024-10-08 | $25.10 | $28.56 | 1,300 |
| 2024-10-07 | $27.39 | $31.17 | 12,900 |
| 2024-10-04 | $24.96 | $28.40 | 3,900 |
| 2024-10-03 | $27.10 | $30.84 | 3,500 |
| 2024-10-02 | $27.35 | $31.12 | 23,600 |
| 2024-10-01 | $28.45 | $32.37 | 7,500 |
| 2024-09-30 | $25.40 | $28.90 | 4,900 |
| 2024-09-27 | $25.51 | $29.03 | 5,000 |
| 2024-09-26 | $26.00 | $29.42 | 1,900 |
| 2024-09-25 | $26.14 | $29.58 | 61,600 |
| 2024-09-24 | $25.35 | $28.68 | 44,000 |
| 2024-09-23 | $23.85 | $26.99 | 2,000 |
| 2024-09-20 | $24.00 | $27.16 | 26,300 |
| 2024-09-19 | $26.10 | $29.53 | 6,700 |
| 2024-09-18 | $22.12 | $25.03 | 9,700 |
| 2024-09-17 | $26.00 | $29.42 | 1,000 |
| 2024-09-16 | $26.00 | $29.42 | 5,000 |
| 2024-09-13 | $25.70 | $29.08 | 30,400 |
| 2024-09-12 | $26.00 | $29.42 | 6,400 |
| 2024-09-11 | $24.00 | $27.16 | 1,200 |
| 2024-09-10 | $22.88 | $25.89 | 14,800 |
| 2024-09-09 | $21.60 | $24.44 | 8,000 |
| 2024-09-06 | $21.40 | $24.21 | 40,400 |
| 2024-09-05 | $22.10 | $25.01 | 4,000 |
| 2024-09-04 | $23.60 | $26.70 | 543,200 |
| 2024-09-03 | $23.56 | $26.66 | 54,700 |
| 2024-08-30 | $23.85 | $26.99 | 3,900 |
| 2024-08-29 | $24.80 | $28.06 | 3,400 |
| 2024-08-28 | $23.59 | $26.69 | 7,700 |
| 2024-08-27 | $22.80 | $25.80 | 4,900 |
| 2024-08-26 | $23.37 | $26.44 | 126,600 |
| 2024-08-23 | $24.95 | $28.23 | 8,000 |
| 2024-08-22 | $23.87 | $27.01 | 4,500 |
| 2024-08-21 | $25.00 | $28.29 | 2,400 |
| 2024-08-20 | $24.50 | $27.72 | 17,500 |
| 2024-08-19 | $24.92 | $28.20 | 112,100 |
| 2024-08-16 | $22.02 | $24.92 | 2,200 |
| 2024-08-15 | $23.90 | $27.04 | 3,900 |
| 2024-08-14 | $23.14 | $26.18 | 4,000 |
| 2024-08-13 | $23.00 | $26.03 | 39,400 |
| 2024-08-12 | $21.00 | $23.76 | 4,300 |
| 2024-08-09 | $18.31 | $20.72 | 1,500 |
| 2024-08-08 | $23.61 | $26.72 | 3,200 |
| 2024-08-07 | $21.01 | $23.77 | 5,100 |
| 2024-08-06 | $17.27 | $19.54 | 12,100 |
| 2024-08-05 | $17.50 | $19.80 | 6,600 |
| 2024-08-02 | $20.92 | $23.67 | 40,900 |
| 2024-08-01 | $24.00 | $27.16 | 14,400 |
| 2024-07-31 | $22.31 | $25.24 | 32,500 |
| 2024-07-30 | $20.00 | $22.63 | 3,500 |
| 2024-07-29 | $19.71 | $22.30 | 85,700 |
| 2024-07-26 | $19.79 | $22.39 | 16,100 |
| 2024-07-25 | $21.56 | $24.40 | 7,900 |
| 2024-07-24 | $21.00 | $23.76 | 4,100 |
| 2024-07-23 | $22.33 | $25.27 | 8,800 |
| 2024-07-22 | $23.18 | $26.23 | 7,400 |
| 2024-07-19 | $21.60 | $24.44 | 2,800 |
| 2024-07-18 | $21.90 | $24.78 | 154,200 |
| 2024-07-17 | $23.83 | $26.96 | 1,900 |
| 2024-07-16 | $23.94 | $27.09 | 12,800 |
| 2024-07-15 | $23.41 | $26.49 | 2,300 |
| 2024-07-12 | $23.33 | $26.40 | 3,400 |
| 2024-07-11 | $23.84 | $26.98 | 328,100 |
| 2024-07-10 | $24.08 | $27.25 | 5,200 |
| 2024-07-09 | $23.70 | $26.82 | 181,100 |
| 2024-07-08 | $23.00 | $26.03 | 18,900 |
| 2024-07-05 | $23.25 | $26.31 | 2,800 |
| 2024-07-03 | $22.84 | $25.84 | 5,900 |
| 2024-07-02 | $23.28 | $26.34 | 1,900 |
| 2024-07-01 | $23.80 | $26.93 | 600 |
| 2024-06-28 | $22.60 | $25.57 | 500 |
| 2024-06-27 | $23.47 | $26.56 | 8,000 |
| 2024-06-26 | $21.76 | $24.62 | 0 |
| 2024-06-25 | $21.76 | $24.62 | 4,500 |
| 2024-06-24 | $21.15 | $23.93 | 43,500 |
| 2024-06-21 | $20.90 | $23.65 | 182,000 |
| 2024-06-20 | $20.90 | $23.65 | 4,500 |
| 2024-06-18 | $20.90 | $23.65 | 6,500 |
| 2024-06-17 | $21.00 | $23.76 | 2,500 |
| 2024-06-14 | $22.09 | $24.99 | 47,000 |
| 2024-06-13 | $21.24 | $24.03 | 24,500 |
| 2024-06-12 | $22.08 | $24.98 | 9,000 |
| 2024-06-11 | $21.30 | $24.10 | 14,500 |
| 2024-06-10 | $22.17 | $25.09 | 3,500 |
| 2024-06-07 | $20.69 | $23.41 | 0 |
| 2024-06-06 | $20.69 | $23.41 | 4,500 |
| 2024-06-05 | $20.66 | $23.38 | 8,500 |
| 2024-06-04 | $21.20 | $23.99 | 5,000 |
| 2024-06-03 | $21.71 | $24.56 | 8,000 |
| 2024-05-31 | $20.25 | $22.92 | 3,000 |
| 2024-05-30 | $20.36 | $23.03 | 2,500 |
| 2024-05-29 | $20.43 | $23.12 | 21,000 |
| 2024-05-28 | $21.00 | $23.76 | 10,500 |
| 2024-05-24 | $20.30 | $22.97 | 6,500 |
| 2024-05-23 | $19.08 | $21.59 | 6,000 |
| 2024-05-22 | $18.88 | $21.36 | 2,500 |
| 2024-05-21 | $19.06 | $21.56 | 20,000 |
| 2024-05-20 | $18.79 | $21.26 | 4,500 |
| 2024-05-17 | $18.44 | $20.86 | 6,000 |
| 2024-05-16 | $18.59 | $21.04 | 6,500 |
| 2024-05-15 | $18.33 | $20.74 | 5,500 |
| 2024-05-14 | $18.86 | $21.34 | 3,000 |
| 2024-05-13 | $18.61 | $21.06 | 2,500 |
| 2024-05-10 | $18.72 | $21.18 | 8,000 |
| 2024-05-09 | $18.37 | $20.79 | 2,000 |
| 2024-05-08 | $18.16 | $20.55 | 3,000 |
| 2024-05-07 | $18.95 | $21.44 | 2,000 |
| 2024-05-06 | $19.04 | $21.54 | 40,500 |
| 2024-05-03 | $19.09 | $21.60 | 10,000 |
| 2024-05-02 | $18.69 | $21.15 | 10,500 |
| 2024-05-01 | $18.31 | $20.72 | 11,000 |
| 2024-04-30 | $18.55 | $20.99 | 41,000 |
| 2024-04-29 | $17.94 | $20.30 | 7,500 |
| 2024-04-26 | $17.62 | $19.93 | 6,500 |
| 2024-04-25 | $17.12 | $19.37 | 7,000 |
| 2024-04-24 | $17.56 | $19.87 | 6,000 |
| 2024-04-23 | $16.94 | $19.17 | 11,000 |
| 2024-04-22 | $17.36 | $19.64 | 4,500 |
| 2024-04-19 | $17.15 | $19.41 | 10,500 |
| 2024-04-18 | $18.00 | $20.37 | 52,500 |
| 2024-04-17 | $18.12 | $20.50 | 5,000 |
| 2024-04-16 | $18.25 | $20.65 | 10,000 |
| 2024-04-15 | $18.77 | $21.24 | 4,000 |
| 2024-04-12 | $18.78 | $21.25 | 13,500 |
| 2024-04-11 | $18.76 | $21.23 | 23,000 |
| 2024-04-10 | $18.59 | $21.03 | 2,500 |
| 2024-04-09 | $18.60 | $21.05 | 5,500 |
| 2024-04-08 | $18.14 | $20.52 | 2,500 |
| 2024-04-05 | $18.29 | $20.70 | 5,000 |
| 2024-04-04 | $18.44 | $20.87 | 2,000 |
| 2024-04-03 | $17.89 | $20.24 | 7,500 |
| 2024-04-02 | $17.90 | $20.26 | 4,000 |
| 2024-04-01 | $17.90 | $20.26 | 10,500 |
| 2024-03-28 | $18.52 | $20.96 | 7,000 |
| 2024-03-27 | $18.76 | $21.08 | 224,500 |
| 2024-03-26 | $18.22 | $20.47 | 228,500 |
| 2024-03-25 | $18.36 | $20.63 | 579,000 |
| 2024-03-22 | $18.39 | $20.66 | 6,500 |
| 2024-03-21 | $17.90 | $20.11 | 2,000 |
| 2024-03-20 | $17.62 | $19.80 | 2,500 |
| 2024-03-19 | $17.45 | $19.61 | 4,000 |
| 2024-03-18 | $16.85 | $18.94 | 4,000 |
| 2024-03-15 | $17.02 | $19.12 | 3,500 |
| 2024-03-14 | $17.09 | $19.20 | 3,000 |
| 2024-03-13 | $16.63 | $18.69 | 7,000 |
| 2024-03-12 | $16.63 | $18.69 | 5,500 |
| 2024-03-11 | $17.37 | $19.51 | 3,000 |
| 2024-03-08 | $17.77 | $19.96 | 4,500 |
| 2024-03-07 | $17.36 | $19.51 | 2,500 |
| 2024-03-06 | $17.36 | $19.51 | 2,500 |
| 2024-03-05 | $17.36 | $19.51 | 12,000 |
| 2024-03-04 | $17.60 | $19.77 | 2,000 |
| 2024-03-01 | $17.60 | $19.77 | 15,000 |
| 2024-02-29 | $16.72 | $18.78 | 3,000 |
| 2024-02-28 | $16.83 | $18.91 | 5,000 |
| 2024-02-27 | $16.83 | $18.91 | 2,000 |
| 2024-02-26 | $17.23 | $19.36 | 2,500 |
| 2024-02-23 | $17.23 | $19.36 | 4,500 |
| 2024-02-22 | $17.09 | $19.20 | 66,000 |
| 2024-02-21 | $16.69 | $18.75 | 3,000 |
| 2024-02-20 | $16.20 | $18.20 | 4,500 |
| 2024-02-16 | $16.24 | $18.25 | 6,500 |
| 2024-02-15 | $16.37 | $18.39 | 69,000 |
| 2024-02-14 | $16.21 | $18.21 | 51,500 |
| 2024-02-13 | $16.19 | $18.19 | 10,000 |
| 2024-02-12 | $16.31 | $18.32 | 4,000 |
| 2024-02-09 | $16.23 | $18.24 | 43,500 |
| 2024-02-08 | $16.07 | $18.06 | 2,000 |
| 2024-02-07 | $16.07 | $18.06 | 23,500 |
| 2024-02-06 | $16.13 | $18.12 | 4,500 |
| 2024-02-05 | $16.20 | $18.20 | 2,500 |
| 2024-02-02 | $16.15 | $18.15 | 14,000 |
| 2024-02-01 | $16.26 | $18.26 | 5,500 |
| 2024-01-31 | $15.91 | $17.88 | 8,000 |
| 2024-01-30 | $15.10 | $16.97 | 1,500 |
| 2024-01-29 | $15.10 | $16.97 | 2,000 |
| 2024-01-26 | $15.10 | $16.97 | 9,000 |
| 2024-01-25 | $15.41 | $17.31 | 2,500 |
| 2024-01-24 | $15.44 | $17.35 | 2,500 |
| 2024-01-23 | $15.44 | $17.35 | 5,000 |
| 2024-01-22 | $15.58 | $17.51 | 32,000 |
| 2024-01-19 | $15.05 | $16.91 | 2,500 |
| 2024-01-18 | $15.18 | $17.06 | 7,500 |
| 2024-01-17 | $15.10 | $16.97 | 15,500 |
| 2024-01-16 | $14.97 | $16.82 | 8,500 |
| 2024-01-12 | $15.18 | $17.06 | 3,000 |
| 2024-01-11 | $14.69 | $16.50 | 1,500 |
| 2024-01-10 | $14.69 | $16.50 | 4,000 |
| 2024-01-09 | $14.86 | $16.69 | 2,500 |
| 2024-01-08 | $14.35 | $16.12 | 6,000 |
| 2024-01-05 | $14.31 | $16.07 | 1,500 |
| 2024-01-04 | $14.31 | $16.07 | 1,500 |
| 2024-01-03 | $14.31 | $16.07 | 149,000 |
| 2024-01-02 | $14.46 | $16.25 | 3,000 |