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
- 1986-05-27 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 | $22.29 | $73.20 | 300 |
| 2024-12-30 | $21.86 | $71.78 | 100 |
| 2024-12-27 | $22.13 | $72.67 | 400 |
| 2024-12-26 | $21.50 | $70.60 | 0 |
| 2024-12-24 | $21.50 | $70.60 | 0 |
| 2024-12-23 | $21.50 | $70.60 | 0 |
| 2024-12-20 | $21.50 | $70.60 | 1,200 |
| 2024-12-19 | $23.08 | $75.79 | 0 |
| 2024-12-18 | $23.08 | $75.79 | 0 |
| 2024-12-17 | $23.08 | $75.79 | 0 |
| 2024-12-16 | $23.08 | $75.79 | 0 |
| 2024-12-13 | $23.08 | $75.79 | 200 |
| 2024-12-12 | $23.34 | $76.64 | 0 |
| 2024-12-11 | $23.34 | $76.64 | 0 |
| 2024-12-10 | $23.34 | $76.64 | 0 |
| 2024-12-09 | $23.34 | $76.64 | 0 |
| 2024-12-06 | $23.34 | $76.64 | 0 |
| 2024-12-05 | $23.34 | $76.64 | 0 |
| 2024-12-04 | $23.34 | $76.64 | 0 |
| 2024-12-03 | $23.34 | $76.64 | 300 |
| 2024-12-02 | $24.41 | $80.16 | 0 |
| 2024-11-29 | $24.41 | $80.16 | 0 |
| 2024-11-27 | $24.41 | $80.16 | 0 |
| 2024-11-26 | $24.41 | $80.16 | 0 |
| 2024-11-25 | $24.41 | $79.17 | 200 |
| 2024-11-22 | $22.27 | $72.23 | 0 |
| 2024-11-21 | $22.27 | $72.23 | 0 |
| 2024-11-20 | $22.27 | $72.23 | 0 |
| 2024-11-19 | $22.27 | $72.23 | 0 |
| 2024-11-18 | $22.27 | $72.23 | 0 |
| 2024-11-15 | $22.27 | $72.23 | 900 |
| 2024-11-14 | $22.46 | $72.85 | 700 |
| 2024-11-13 | $22.29 | $72.30 | 0 |
| 2024-11-12 | $22.29 | $72.30 | 0 |
| 2024-11-11 | $22.29 | $72.30 | 0 |
| 2024-11-08 | $22.29 | $72.30 | 300 |
| 2024-11-07 | $23.01 | $74.63 | 0 |
| 2024-11-06 | $23.01 | $74.63 | 100 |
| 2024-11-05 | $22.42 | $72.72 | 0 |
| 2024-11-04 | $22.42 | $72.72 | 0 |
| 2024-11-01 | $22.42 | $72.72 | 0 |
| 2024-10-31 | $22.42 | $72.72 | 100 |
| 2024-10-30 | $24.55 | $79.63 | 500 |
| 2024-10-29 | $25.59 | $83.00 | 0 |
| 2024-10-28 | $25.59 | $83.00 | 0 |
| 2024-10-25 | $25.59 | $83.00 | 0 |
| 2024-10-24 | $25.59 | $83.00 | 0 |
| 2024-10-23 | $25.59 | $83.00 | 0 |
| 2024-10-22 | $25.59 | $83.00 | 0 |
| 2024-10-21 | $25.59 | $83.00 | 0 |
| 2024-10-18 | $25.59 | $83.00 | 1,000 |
| 2024-10-17 | $27.41 | $88.90 | 100 |
| 2024-10-16 | $27.41 | $88.90 | 0 |
| 2024-10-15 | $27.41 | $88.90 | 0 |
| 2024-10-14 | $27.41 | $88.90 | 0 |
| 2024-10-11 | $27.41 | $88.90 | 0 |
| 2024-10-10 | $27.41 | $88.90 | 0 |
| 2024-10-09 | $27.41 | $88.90 | 0 |
| 2024-10-08 | $27.41 | $88.90 | 0 |
| 2024-10-07 | $27.41 | $88.90 | 400 |
| 2024-10-04 | $26.46 | $85.82 | 400 |
| 2024-10-03 | $26.95 | $87.41 | 0 |
| 2024-10-02 | $26.95 | $87.41 | 0 |
| 2024-10-01 | $26.95 | $87.41 | 0 |
| 2024-09-30 | $26.95 | $87.41 | 0 |
| 2024-09-27 | $26.95 | $87.41 | 1,500 |
| 2024-09-26 | $26.34 | $85.43 | 300 |
| 2024-09-25 | $27.30 | $88.55 | 0 |
| 2024-09-24 | $27.30 | $88.55 | 500 |
| 2024-09-23 | $27.45 | $89.03 | 600 |
| 2024-09-20 | $26.00 | $84.33 | 1,100 |
| 2024-09-19 | $26.75 | $86.76 | 0 |
| 2024-09-18 | $26.75 | $86.76 | 0 |
| 2024-09-17 | $26.75 | $86.76 | 300 |
| 2024-09-16 | $25.50 | $82.71 | 0 |
| 2024-09-13 | $25.50 | $82.71 | 0 |
| 2024-09-12 | $25.50 | $82.71 | 0 |
| 2024-09-11 | $25.50 | $82.71 | 3,600 |
| 2024-09-10 | $26.36 | $85.50 | 0 |
| 2024-09-09 | $26.36 | $85.50 | 100 |
| 2024-09-06 | $26.36 | $85.50 | 0 |
| 2024-09-05 | $26.36 | $85.50 | 0 |
| 2024-09-04 | $26.36 | $85.50 | 0 |
| 2024-09-03 | $26.36 | $85.50 | 0 |
| 2024-08-30 | $26.36 | $85.50 | 0 |
| 2024-08-29 | $26.36 | $85.50 | 0 |
| 2024-08-28 | $26.36 | $85.50 | 0 |
| 2024-08-27 | $26.36 | $85.50 | 100 |
| 2024-08-26 | $26.35 | $85.47 | 0 |
| 2024-08-23 | $26.35 | $84.49 | 0 |
| 2024-08-22 | $26.35 | $84.49 | 100 |
| 2024-08-21 | $28.36 | $90.94 | 0 |
| 2024-08-20 | $28.36 | $90.94 | 0 |
| 2024-08-19 | $28.36 | $90.94 | 0 |
| 2024-08-16 | $28.36 | $90.94 | 0 |
| 2024-08-15 | $28.36 | $90.94 | 0 |
| 2024-08-14 | $28.36 | $90.94 | 0 |
| 2024-08-13 | $28.36 | $90.94 | 0 |
| 2024-08-12 | $28.36 | $90.94 | 100 |
| 2024-08-09 | $28.36 | $90.94 | 1,700 |
| 2024-08-08 | $28.38 | $91.00 | 2,300 |
| 2024-08-07 | $27.42 | $87.92 | 0 |
| 2024-08-06 | $27.42 | $87.92 | 0 |
| 2024-08-05 | $27.42 | $87.92 | 0 |
| 2024-08-02 | $27.42 | $87.92 | 0 |
| 2024-08-01 | $27.42 | $87.92 | 0 |
| 2024-07-31 | $27.42 | $87.92 | 100 |
| 2024-07-30 | $27.42 | $87.92 | 0 |
| 2024-07-29 | $27.42 | $87.92 | 300 |
| 2024-07-26 | $24.94 | $79.97 | 0 |
| 2024-07-25 | $24.94 | $79.97 | 0 |
| 2024-07-24 | $24.94 | $79.97 | 0 |
| 2024-07-23 | $24.94 | $79.97 | 0 |
| 2024-07-22 | $24.94 | $79.97 | 0 |
| 2024-07-19 | $24.94 | $79.97 | 0 |
| 2024-07-18 | $24.94 | $79.97 | 0 |
| 2024-07-17 | $24.94 | $79.97 | 0 |
| 2024-07-16 | $24.94 | $79.97 | 0 |
| 2024-07-15 | $24.94 | $79.97 | 900 |
| 2024-07-12 | $24.78 | $79.46 | 200 |
| 2024-07-11 | $23.65 | $75.83 | 0 |
| 2024-07-10 | $23.65 | $75.83 | 0 |
| 2024-07-09 | $23.65 | $75.83 | 0 |
| 2024-07-08 | $23.65 | $75.83 | 100 |
| 2024-07-05 | $23.30 | $74.71 | 200 |
| 2024-07-03 | $24.09 | $77.25 | 200 |
| 2024-07-02 | $25.60 | $82.09 | 0 |
| 2024-07-01 | $25.60 | $82.09 | 0 |
| 2024-06-28 | $25.60 | $82.09 | 0 |
| 2024-06-27 | $25.60 | $82.09 | 0 |
| 2024-06-26 | $25.60 | $82.09 | 0 |
| 2024-06-25 | $25.60 | $82.09 | 0 |
| 2024-06-24 | $25.60 | $82.09 | 0 |
| 2024-06-21 | $25.60 | $82.09 | 2,400 |
| 2024-06-20 | $27.40 | $87.86 | 0 |
| 2024-06-18 | $27.40 | $87.86 | 0 |
| 2024-06-17 | $27.40 | $87.86 | 0 |
| 2024-06-14 | $27.40 | $87.86 | 400 |
| 2024-06-13 | $26.79 | $85.90 | 0 |
| 2024-06-12 | $26.79 | $85.90 | 0 |
| 2024-06-11 | $26.79 | $85.90 | 0 |
| 2024-06-10 | $26.79 | $85.90 | 0 |
| 2024-06-07 | $26.79 | $85.90 | 0 |
| 2024-06-06 | $26.79 | $85.90 | 100 |
| 2024-06-05 | $28.05 | $89.94 | 0 |
| 2024-06-04 | $28.05 | $89.94 | 0 |
| 2024-06-03 | $28.05 | $89.94 | 0 |
| 2024-05-31 | $28.05 | $89.94 | 200 |
| 2024-05-30 | $27.00 | $86.58 | 0 |
| 2024-05-29 | $27.00 | $86.58 | 100 |
| 2024-05-28 | $29.53 | $94.69 | 0 |
| 2024-05-24 | $29.53 | $94.69 | 0 |
| 2024-05-23 | $29.53 | $94.69 | 0 |
| 2024-05-22 | $29.53 | $93.73 | 0 |
| 2024-05-21 | $29.53 | $93.73 | 0 |
| 2024-05-20 | $29.53 | $93.73 | 0 |
| 2024-05-17 | $29.53 | $93.73 | 0 |
| 2024-05-16 | $29.53 | $93.73 | 0 |
| 2024-05-15 | $29.53 | $93.73 | 0 |
| 2024-05-14 | $29.53 | $93.73 | 0 |
| 2024-05-13 | $29.53 | $93.73 | 0 |
| 2024-05-10 | $29.53 | $93.73 | 0 |
| 2024-05-09 | $29.53 | $93.73 | 0 |
| 2024-05-08 | $29.53 | $93.73 | 0 |
| 2024-05-07 | $29.53 | $93.73 | 0 |
| 2024-05-06 | $29.53 | $93.73 | 300 |
| 2024-05-03 | $28.69 | $91.06 | 300 |
| 2024-05-02 | $28.01 | $88.90 | 500 |
| 2024-05-01 | $32.45 | $102.99 | 0 |
| 2024-04-30 | $32.45 | $102.99 | 0 |
| 2024-04-29 | $32.45 | $102.99 | 0 |
| 2024-04-26 | $32.45 | $102.99 | 0 |
| 2024-04-25 | $32.45 | $102.99 | 0 |
| 2024-04-24 | $32.45 | $102.99 | 0 |
| 2024-04-23 | $32.45 | $102.99 | 200 |
| 2024-04-22 | $30.36 | $96.36 | 0 |
| 2024-04-19 | $30.36 | $96.36 | 0 |
| 2024-04-18 | $30.36 | $96.36 | 0 |
| 2024-04-17 | $30.36 | $96.36 | 200 |
| 2024-04-16 | $32.44 | $102.96 | 0 |
| 2024-04-15 | $32.44 | $102.96 | 0 |
| 2024-04-12 | $32.44 | $102.96 | 0 |
| 2024-04-11 | $32.44 | $102.96 | 0 |
| 2024-04-10 | $32.44 | $102.96 | 0 |
| 2024-04-09 | $32.44 | $102.96 | 0 |
| 2024-04-08 | $32.44 | $102.96 | 0 |
| 2024-04-05 | $32.44 | $102.96 | 0 |
| 2024-04-04 | $32.44 | $102.96 | 0 |
| 2024-04-03 | $32.44 | $102.96 | 0 |
| 2024-04-02 | $32.44 | $102.96 | 0 |
| 2024-04-01 | $32.44 | $102.96 | 0 |
| 2024-03-28 | $32.44 | $102.96 | 0 |
| 2024-03-27 | $32.44 | $102.96 | 0 |
| 2024-03-26 | $32.44 | $102.96 | 0 |
| 2024-03-25 | $32.44 | $102.96 | 0 |
| 2024-03-22 | $32.44 | $102.96 | 0 |
| 2024-03-21 | $32.44 | $102.96 | 0 |
| 2024-03-20 | $32.44 | $102.96 | 0 |
| 2024-03-19 | $32.44 | $102.96 | 0 |
| 2024-03-18 | $32.44 | $102.96 | 0 |
| 2024-03-15 | $32.44 | $102.96 | 0 |
| 2024-03-14 | $32.44 | $102.96 | 0 |
| 2024-03-13 | $32.44 | $102.96 | 100 |
| 2024-03-12 | $32.92 | $104.49 | 0 |
| 2024-03-11 | $32.92 | $104.49 | 0 |
| 2024-03-08 | $32.92 | $104.49 | 0 |
| 2024-03-07 | $32.92 | $103.60 | 0 |
| 2024-03-06 | $32.92 | $103.60 | 100 |
| 2024-03-05 | $34.03 | $107.09 | 1,600 |
| 2024-03-04 | $35.69 | $112.31 | 0 |
| 2024-03-01 | $35.69 | $112.31 | 0 |
| 2024-02-29 | $35.69 | $112.31 | 0 |
| 2024-02-28 | $35.69 | $112.31 | 0 |
| 2024-02-27 | $35.69 | $112.31 | 0 |
| 2024-02-26 | $35.69 | $112.31 | 0 |
| 2024-02-23 | $35.69 | $112.31 | 0 |
| 2024-02-22 | $35.69 | $112.31 | 0 |
| 2024-02-21 | $35.69 | $112.31 | 0 |
| 2024-02-20 | $35.69 | $112.31 | 0 |
| 2024-02-16 | $35.69 | $112.31 | 0 |
| 2024-02-15 | $35.69 | $112.31 | 0 |
| 2024-02-14 | $35.69 | $112.31 | 0 |
| 2024-02-13 | $35.69 | $112.31 | 0 |
| 2024-02-12 | $35.69 | $112.31 | 300 |
| 2024-02-09 | $34.03 | $107.09 | 0 |
| 2024-02-08 | $34.03 | $107.09 | 0 |
| 2024-02-07 | $34.03 | $107.09 | 100 |
| 2024-02-06 | $35.00 | $110.14 | 0 |
| 2024-02-05 | $35.00 | $110.14 | 0 |
| 2024-02-02 | $35.00 | $110.14 | 0 |
| 2024-02-01 | $35.00 | $110.14 | 0 |
| 2024-01-31 | $35.00 | $110.14 | 0 |
| 2024-01-30 | $35.00 | $110.14 | 0 |
| 2024-01-29 | $35.00 | $110.14 | 0 |
| 2024-01-26 | $35.00 | $110.14 | 0 |
| 2024-01-25 | $35.00 | $110.14 | 500 |
| 2024-01-24 | $36.00 | $113.29 | 300 |
| 2024-01-23 | $34.89 | $109.80 | 0 |
| 2024-01-22 | $34.89 | $109.80 | 0 |
| 2024-01-19 | $34.89 | $109.80 | 0 |
| 2024-01-18 | $34.89 | $109.80 | 0 |
| 2024-01-17 | $34.89 | $109.80 | 0 |
| 2024-01-16 | $34.89 | $109.80 | 0 |
| 2024-01-12 | $34.89 | $109.80 | 600 |
| 2024-01-11 | $34.97 | $110.05 | 0 |
| 2024-01-10 | $34.97 | $110.05 | 0 |
| 2024-01-09 | $34.97 | $110.05 | 0 |
| 2024-01-08 | $34.97 | $110.05 | 0 |
| 2024-01-05 | $34.97 | $110.05 | 0 |
| 2024-01-04 | $34.97 | $110.05 | 100 |
| 2024-01-03 | $34.75 | $109.36 | 300 |
| 2024-01-02 | $35.58 | $111.97 | 0 |