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
- 2012-01-17 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 | $24.43 | $28.75 | 200 |
| 2024-12-30 | $23.90 | $28.13 | 500 |
| 2024-12-27 | $24.17 | $28.45 | 200 |
| 2024-12-26 | $24.18 | $28.46 | 0 |
| 2024-12-24 | $24.18 | $28.46 | 500 |
| 2024-12-23 | $24.22 | $28.51 | 0 |
| 2024-12-20 | $24.22 | $28.51 | 100 |
| 2024-12-19 | $24.62 | $28.98 | 300 |
| 2024-12-18 | $27.00 | $31.78 | 0 |
| 2024-12-17 | $27.00 | $31.78 | 0 |
| 2024-12-16 | $27.00 | $31.78 | 0 |
| 2024-12-13 | $27.00 | $31.78 | 0 |
| 2024-12-12 | $27.00 | $31.78 | 1,100 |
| 2024-12-11 | $26.42 | $31.10 | 0 |
| 2024-12-10 | $26.42 | $31.10 | 0 |
| 2024-12-09 | $26.42 | $31.10 | 0 |
| 2024-12-06 | $26.42 | $31.10 | 300 |
| 2024-12-05 | $28.50 | $33.54 | 0 |
| 2024-12-04 | $28.50 | $33.54 | 0 |
| 2024-12-03 | $28.50 | $33.54 | 0 |
| 2024-12-02 | $28.50 | $33.54 | 0 |
| 2024-11-29 | $28.50 | $33.54 | 0 |
| 2024-11-27 | $28.50 | $33.54 | 0 |
| 2024-11-26 | $28.50 | $33.54 | 0 |
| 2024-11-25 | $28.50 | $33.54 | 0 |
| 2024-11-22 | $28.50 | $33.54 | 0 |
| 2024-11-21 | $28.50 | $33.54 | 0 |
| 2024-11-20 | $28.50 | $33.54 | 0 |
| 2024-11-19 | $28.50 | $33.54 | 0 |
| 2024-11-18 | $28.50 | $33.54 | 0 |
| 2024-11-15 | $28.50 | $33.54 | 0 |
| 2024-11-14 | $28.50 | $33.54 | 0 |
| 2024-11-13 | $28.50 | $33.54 | 0 |
| 2024-11-12 | $28.50 | $33.54 | 0 |
| 2024-11-11 | $28.50 | $33.54 | 0 |
| 2024-11-08 | $28.50 | $33.54 | 0 |
| 2024-11-07 | $28.50 | $33.54 | 0 |
| 2024-11-06 | $28.50 | $33.54 | 0 |
| 2024-11-05 | $28.50 | $33.54 | 0 |
| 2024-11-04 | $28.50 | $33.54 | 200 |
| 2024-11-01 | $28.90 | $34.01 | 200 |
| 2024-10-31 | $30.60 | $36.01 | 0 |
| 2024-10-30 | $30.60 | $36.01 | 0 |
| 2024-10-29 | $30.60 | $36.01 | 0 |
| 2024-10-28 | $30.60 | $36.01 | 0 |
| 2024-10-25 | $30.60 | $36.01 | 0 |
| 2024-10-24 | $30.60 | $36.01 | 0 |
| 2024-10-23 | $30.60 | $36.01 | 0 |
| 2024-10-22 | $30.60 | $36.01 | 0 |
| 2024-10-21 | $30.60 | $36.01 | 0 |
| 2024-10-18 | $30.60 | $36.01 | 100 |
| 2024-10-17 | $30.60 | $36.01 | 0 |
| 2024-10-16 | $30.60 | $36.01 | 0 |
| 2024-10-15 | $30.60 | $36.01 | 300 |
| 2024-10-14 | $31.12 | $36.63 | 700 |
| 2024-10-11 | $31.12 | $36.63 | 0 |
| 2024-10-10 | $31.12 | $36.63 | 0 |
| 2024-10-09 | $31.12 | $36.63 | 0 |
| 2024-10-08 | $31.12 | $36.63 | 0 |
| 2024-10-07 | $31.12 | $36.63 | 0 |
| 2024-10-04 | $31.12 | $36.63 | 100 |
| 2024-10-03 | $28.00 | $32.95 | 0 |
| 2024-10-02 | $28.00 | $32.95 | 0 |
| 2024-10-01 | $28.00 | $32.95 | 0 |
| 2024-09-30 | $28.00 | $32.95 | 0 |
| 2024-09-27 | $28.00 | $32.95 | 0 |
| 2024-09-26 | $28.00 | $32.95 | 0 |
| 2024-09-25 | $28.00 | $32.95 | 1,500 |
| 2024-09-24 | $28.00 | $32.95 | 0 |
| 2024-09-23 | $28.00 | $32.95 | 0 |
| 2024-09-20 | $28.00 | $32.95 | 0 |
| 2024-09-19 | $28.00 | $32.95 | 0 |
| 2024-09-18 | $28.00 | $32.95 | 0 |
| 2024-09-17 | $28.00 | $32.95 | 0 |
| 2024-09-16 | $28.00 | $32.95 | 0 |
| 2024-09-13 | $28.00 | $32.95 | 900 |
| 2024-09-12 | $28.00 | $32.95 | 0 |
| 2024-09-11 | $28.00 | $32.95 | 0 |
| 2024-09-10 | $28.00 | $32.95 | 500 |
| 2024-09-09 | $28.00 | $32.95 | 100 |
| 2024-09-06 | $28.00 | $32.95 | 0 |
| 2024-09-05 | $28.00 | $32.95 | 0 |
| 2024-09-04 | $28.00 | $32.95 | 0 |
| 2024-09-03 | $28.00 | $32.95 | 0 |
| 2024-08-30 | $28.00 | $32.95 | 0 |
| 2024-08-29 | $28.00 | $32.95 | 800 |
| 2024-08-28 | $25.80 | $30.37 | 0 |
| 2024-08-27 | $25.80 | $30.37 | 0 |
| 2024-08-26 | $25.80 | $30.37 | 0 |
| 2024-08-23 | $25.80 | $30.37 | 0 |
| 2024-08-22 | $25.80 | $30.37 | 0 |
| 2024-08-21 | $25.80 | $30.37 | 0 |
| 2024-08-20 | $25.80 | $30.37 | 0 |
| 2024-08-19 | $25.80 | $30.37 | 0 |
| 2024-08-16 | $25.80 | $30.37 | 0 |
| 2024-08-15 | $25.80 | $30.37 | 0 |
| 2024-08-14 | $25.80 | $30.37 | 0 |
| 2024-08-13 | $25.80 | $30.37 | 0 |
| 2024-08-12 | $25.80 | $30.37 | 1,000 |
| 2024-08-09 | $23.75 | $27.95 | 0 |
| 2024-08-08 | $23.75 | $27.95 | 100 |
| 2024-08-07 | $23.21 | $27.32 | 0 |
| 2024-08-06 | $23.21 | $27.32 | 0 |
| 2024-08-05 | $23.21 | $27.32 | 200 |
| 2024-08-02 | $25.00 | $29.42 | 100 |
| 2024-08-01 | $24.50 | $28.84 | 0 |
| 2024-07-31 | $24.50 | $28.84 | 0 |
| 2024-07-30 | $24.50 | $28.84 | 300 |
| 2024-07-29 | $27.00 | $31.78 | 0 |
| 2024-07-26 | $27.00 | $31.78 | 0 |
| 2024-07-25 | $27.00 | $31.78 | 0 |
| 2024-07-24 | $27.00 | $31.78 | 0 |
| 2024-07-23 | $27.00 | $31.78 | 600 |
| 2024-07-22 | $27.89 | $32.83 | 0 |
| 2024-07-19 | $27.89 | $32.83 | 0 |
| 2024-07-18 | $27.89 | $32.83 | 100 |
| 2024-07-17 | $27.89 | $32.83 | 200 |
| 2024-07-16 | $26.85 | $31.60 | 1,000 |
| 2024-07-15 | $26.85 | $31.60 | 0 |
| 2024-07-12 | $26.85 | $31.60 | 0 |
| 2024-07-11 | $26.85 | $31.60 | 0 |
| 2024-07-10 | $26.85 | $31.60 | 0 |
| 2024-07-09 | $26.85 | $31.60 | 0 |
| 2024-07-08 | $26.85 | $31.60 | 0 |
| 2024-07-05 | $26.85 | $31.60 | 0 |
| 2024-07-03 | $26.85 | $31.60 | 0 |
| 2024-07-02 | $26.85 | $31.60 | 0 |
| 2024-07-01 | $26.85 | $31.60 | 0 |
| 2024-06-28 | $26.85 | $31.60 | 0 |
| 2024-06-27 | $26.85 | $31.60 | 0 |
| 2024-06-26 | $26.85 | $31.60 | 0 |
| 2024-06-25 | $26.85 | $31.60 | 0 |
| 2024-06-24 | $26.85 | $31.60 | 0 |
| 2024-06-21 | $26.85 | $31.60 | 0 |
| 2024-06-20 | $26.85 | $31.60 | 0 |
| 2024-06-18 | $26.85 | $31.60 | 0 |
| 2024-06-17 | $26.85 | $31.60 | 0 |
| 2024-06-14 | $26.85 | $31.60 | 0 |
| 2024-06-13 | $26.85 | $31.60 | 0 |
| 2024-06-12 | $26.85 | $31.60 | 0 |
| 2024-06-11 | $26.85 | $31.60 | 0 |
| 2024-06-10 | $26.85 | $31.60 | 0 |
| 2024-06-07 | $26.85 | $31.60 | 0 |
| 2024-06-06 | $26.85 | $31.60 | 0 |
| 2024-06-05 | $26.85 | $31.60 | 0 |
| 2024-06-04 | $26.85 | $31.60 | 0 |
| 2024-06-03 | $26.85 | $31.60 | 0 |
| 2024-05-31 | $26.85 | $31.60 | 0 |
| 2024-05-30 | $26.85 | $31.60 | 0 |
| 2024-05-29 | $26.85 | $31.60 | 0 |
| 2024-05-28 | $26.85 | $31.60 | 0 |
| 2024-05-24 | $26.85 | $31.47 | 0 |
| 2024-05-23 | $26.85 | $31.47 | 100 |
| 2024-05-22 | $28.97 | $33.96 | 0 |
| 2024-05-21 | $28.97 | $33.96 | 0 |
| 2024-05-20 | $28.97 | $33.96 | 0 |
| 2024-05-17 | $28.97 | $33.96 | 0 |
| 2024-05-16 | $28.97 | $33.96 | 1,600 |
| 2024-05-15 | $28.59 | $33.51 | 0 |
| 2024-05-14 | $28.59 | $33.51 | 0 |
| 2024-05-13 | $28.59 | $33.51 | 300 |
| 2024-05-10 | $28.75 | $33.70 | 0 |
| 2024-05-09 | $28.75 | $33.70 | 0 |
| 2024-05-08 | $28.75 | $33.70 | 0 |
| 2024-05-07 | $28.75 | $33.70 | 0 |
| 2024-05-06 | $28.75 | $33.70 | 0 |
| 2024-05-03 | $28.75 | $33.70 | 100 |
| 2024-05-02 | $29.00 | $33.99 | 200 |
| 2024-05-01 | $28.12 | $32.96 | 0 |
| 2024-04-30 | $28.12 | $32.96 | 0 |
| 2024-04-29 | $28.12 | $32.96 | 0 |
| 2024-04-26 | $28.12 | $32.96 | 0 |
| 2024-04-25 | $28.12 | $32.96 | 0 |
| 2024-04-24 | $28.12 | $32.96 | 0 |
| 2024-04-23 | $28.12 | $32.96 | 0 |
| 2024-04-22 | $28.12 | $32.96 | 0 |
| 2024-04-19 | $28.12 | $32.96 | 0 |
| 2024-04-18 | $28.12 | $32.96 | 0 |
| 2024-04-17 | $28.12 | $32.96 | 100 |
| 2024-04-16 | $28.60 | $33.52 | 0 |
| 2024-04-15 | $28.60 | $33.52 | 100 |
| 2024-04-12 | $29.30 | $34.34 | 0 |
| 2024-04-11 | $29.30 | $34.34 | 0 |
| 2024-04-10 | $29.30 | $34.34 | 0 |
| 2024-04-09 | $29.30 | $34.34 | 0 |
| 2024-04-08 | $29.30 | $34.34 | 0 |
| 2024-04-05 | $29.30 | $34.34 | 0 |
| 2024-04-04 | $29.30 | $34.34 | 0 |
| 2024-04-03 | $29.30 | $34.34 | 200 |
| 2024-04-02 | $28.32 | $33.20 | 100 |
| 2024-04-01 | $27.30 | $32.00 | 0 |
| 2024-03-28 | $27.30 | $32.00 | 0 |
| 2024-03-27 | $27.30 | $32.00 | 10,200 |
| 2024-03-26 | $27.50 | $32.24 | 0 |
| 2024-03-25 | $27.50 | $32.24 | 0 |
| 2024-03-22 | $27.50 | $32.24 | 0 |
| 2024-03-21 | $27.50 | $32.24 | 100 |
| 2024-03-20 | $27.50 | $32.24 | 300 |
| 2024-03-19 | $27.40 | $32.12 | 700 |
| 2024-03-18 | $27.30 | $32.00 | 100 |
| 2024-03-15 | $26.06 | $30.55 | 800 |
| 2024-03-14 | $26.53 | $31.10 | 1,000 |
| 2024-03-13 | $26.53 | $31.10 | 0 |
| 2024-03-12 | $26.53 | $31.10 | 0 |
| 2024-03-11 | $26.53 | $31.10 | 0 |
| 2024-03-08 | $26.53 | $31.10 | 0 |
| 2024-03-07 | $26.53 | $31.10 | 1,500 |
| 2024-03-06 | $24.81 | $29.08 | 0 |
| 2024-03-05 | $24.81 | $29.08 | 0 |
| 2024-03-04 | $24.81 | $29.08 | 2,500 |
| 2024-03-01 | $25.16 | $29.49 | 0 |
| 2024-02-29 | $25.16 | $29.49 | 700 |
| 2024-02-28 | $25.45 | $29.83 | 2,900 |
| 2024-02-27 | $25.72 | $30.15 | 500 |
| 2024-02-26 | $26.10 | $30.59 | 2,000 |
| 2024-02-23 | $26.09 | $30.58 | 400 |
| 2024-02-22 | $26.07 | $30.56 | 0 |
| 2024-02-21 | $26.07 | $30.56 | 0 |
| 2024-02-20 | $26.07 | $30.56 | 300 |
| 2024-02-16 | $26.60 | $31.18 | 0 |
| 2024-02-15 | $26.60 | $31.18 | 400 |
| 2024-02-14 | $26.22 | $30.73 | 100 |
| 2024-02-13 | $26.94 | $31.58 | 0 |
| 2024-02-12 | $26.94 | $31.58 | 100 |
| 2024-02-09 | $26.74 | $31.34 | 0 |
| 2024-02-08 | $26.74 | $31.34 | 0 |
| 2024-02-07 | $26.74 | $31.34 | 0 |
| 2024-02-06 | $26.74 | $31.34 | 0 |
| 2024-02-05 | $26.74 | $31.34 | 100 |
| 2024-02-02 | $27.97 | $32.79 | 0 |
| 2024-02-01 | $27.97 | $32.79 | 0 |
| 2024-01-31 | $27.97 | $32.79 | 0 |
| 2024-01-30 | $27.97 | $32.79 | 100 |
| 2024-01-29 | $28.25 | $33.11 | 100 |
| 2024-01-26 | $28.41 | $33.30 | 100 |
| 2024-01-25 | $28.41 | $33.30 | 0 |
| 2024-01-24 | $28.41 | $33.30 | 0 |
| 2024-01-23 | $28.41 | $33.30 | 900 |
| 2024-01-22 | $27.18 | $31.86 | 0 |
| 2024-01-19 | $27.18 | $31.86 | 1,600 |
| 2024-01-18 | $31.00 | $36.34 | 0 |
| 2024-01-17 | $31.00 | $36.34 | 0 |
| 2024-01-16 | $31.00 | $36.34 | 0 |
| 2024-01-12 | $31.00 | $36.34 | 0 |
| 2024-01-11 | $31.00 | $36.34 | 0 |
| 2024-01-10 | $31.00 | $36.34 | 0 |
| 2024-01-09 | $31.00 | $36.34 | 0 |
| 2024-01-08 | $31.00 | $36.34 | 0 |
| 2024-01-05 | $31.00 | $36.34 | 0 |
| 2024-01-04 | $31.00 | $36.34 | 0 |
| 2024-01-03 | $31.00 | $36.34 | 0 |
| 2024-01-02 | $31.00 | $36.34 | 0 |