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
- 2023-01-11 to 2026-08-28
- 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 | $31.50 | $32.43 | 0 |
| 2024-12-30 | $31.50 | $32.43 | 0 |
| 2024-12-27 | $31.50 | $32.43 | 0 |
| 2024-12-26 | $31.50 | $32.43 | 0 |
| 2024-12-24 | $31.50 | $32.43 | 0 |
| 2024-12-23 | $31.50 | $32.43 | 0 |
| 2024-12-20 | $31.50 | $32.43 | 2,000 |
| 2024-12-19 | $33.50 | $34.49 | 600 |
| 2024-12-18 | $33.50 | $34.49 | 350 |
| 2024-12-17 | $32.50 | $33.46 | 0 |
| 2024-12-16 | $32.50 | $33.46 | 0 |
| 2024-12-13 | $32.50 | $33.46 | 150 |
| 2024-12-12 | $32.50 | $32.99 | 100 |
| 2024-12-11 | $32.50 | $32.99 | 0 |
| 2024-12-10 | $32.50 | $32.99 | 2,265 |
| 2024-12-09 | $31.00 | $31.47 | 2,640 |
| 2024-12-06 | $35.00 | $35.53 | 400 |
| 2024-12-05 | $31.99 | $32.48 | 150 |
| 2024-12-04 | $30.90 | $31.37 | 200 |
| 2024-12-03 | $30.80 | $31.27 | 0 |
| 2024-12-02 | $30.80 | $31.27 | 2,500 |
| 2024-11-29 | $30.80 | $31.27 | 0 |
| 2024-11-27 | $30.80 | $31.27 | 200 |
| 2024-11-26 | $30.80 | $31.27 | 0 |
| 2024-11-25 | $30.80 | $31.27 | 1,800 |
| 2024-11-22 | $30.55 | $31.02 | 200 |
| 2024-11-21 | $30.37 | $30.83 | 0 |
| 2024-11-20 | $30.37 | $30.83 | 0 |
| 2024-11-19 | $30.37 | $30.83 | 0 |
| 2024-11-18 | $30.37 | $30.83 | 6,720 |
| 2024-11-15 | $30.50 | $30.96 | 1,059 |
| 2024-11-14 | $30.30 | $30.76 | 0 |
| 2024-11-13 | $30.30 | $30.76 | 0 |
| 2024-11-12 | $30.30 | $30.76 | 0 |
| 2024-11-11 | $30.30 | $30.76 | 1,059 |
| 2024-11-08 | $30.10 | $30.56 | 0 |
| 2024-11-07 | $30.10 | $30.56 | 0 |
| 2024-11-06 | $30.10 | $30.56 | 3,862 |
| 2024-11-05 | $30.00 | $30.46 | 0 |
| 2024-11-04 | $30.00 | $30.46 | 0 |
| 2024-11-01 | $30.00 | $30.46 | 0 |
| 2024-10-31 | $30.00 | $30.46 | 0 |
| 2024-10-30 | $30.00 | $30.46 | 2,161 |
| 2024-10-29 | $29.75 | $30.20 | 0 |
| 2024-10-28 | $29.75 | $30.20 | 2,173 |
| 2024-10-25 | $29.75 | $30.20 | 1,100 |
| 2024-10-24 | $29.55 | $30.00 | 0 |
| 2024-10-23 | $29.55 | $30.00 | 400 |
| 2024-10-22 | $29.75 | $30.20 | 325 |
| 2024-10-21 | $29.50 | $29.95 | 0 |
| 2024-10-18 | $29.50 | $29.95 | 0 |
| 2024-10-17 | $29.50 | $29.95 | 0 |
| 2024-10-16 | $29.50 | $29.95 | 1,798 |
| 2024-10-15 | $29.50 | $29.95 | 1,200 |
| 2024-10-14 | $29.10 | $29.54 | 0 |
| 2024-10-11 | $29.10 | $29.54 | 0 |
| 2024-10-10 | $29.10 | $29.54 | 100 |
| 2024-10-09 | $29.74 | $30.19 | 0 |
| 2024-10-08 | $29.74 | $30.19 | 0 |
| 2024-10-07 | $29.74 | $30.19 | 0 |
| 2024-10-04 | $29.74 | $30.19 | 0 |
| 2024-10-03 | $29.74 | $30.19 | 0 |
| 2024-10-02 | $29.74 | $30.19 | 500 |
| 2024-10-01 | $29.25 | $29.70 | 0 |
| 2024-09-30 | $29.25 | $29.70 | 1,341 |
| 2024-09-27 | $29.25 | $29.70 | 1,000 |
| 2024-09-26 | $29.75 | $30.20 | 330 |
| 2024-09-25 | $29.15 | $29.59 | 1,183 |
| 2024-09-24 | $29.10 | $29.54 | 0 |
| 2024-09-23 | $29.10 | $29.54 | 1,392 |
| 2024-09-20 | $29.00 | $29.44 | 0 |
| 2024-09-19 | $29.00 | $29.44 | 0 |
| 2024-09-18 | $29.00 | $29.44 | 0 |
| 2024-09-17 | $29.00 | $29.44 | 2,500 |
| 2024-09-16 | $29.00 | $29.44 | 250 |
| 2024-09-13 | $28.80 | $29.24 | 0 |
| 2024-09-12 | $28.80 | $29.24 | 500 |
| 2024-09-11 | $28.80 | $29.24 | 0 |
| 2024-09-10 | $28.80 | $29.24 | 0 |
| 2024-09-09 | $28.80 | $29.24 | 500 |
| 2024-09-06 | $28.80 | $29.24 | 0 |
| 2024-09-05 | $28.80 | $29.24 | 0 |
| 2024-09-04 | $28.80 | $29.24 | 144 |
| 2024-09-03 | $28.75 | $29.19 | 0 |
| 2024-08-30 | $28.75 | $29.19 | 0 |
| 2024-08-29 | $28.75 | $29.19 | 100 |
| 2024-08-28 | $30.00 | $30.46 | 0 |
| 2024-08-27 | $30.00 | $30.46 | 0 |
| 2024-08-26 | $30.00 | $30.46 | 0 |
| 2024-08-23 | $30.00 | $30.46 | 0 |
| 2024-08-22 | $30.00 | $30.46 | 2,326 |
| 2024-08-21 | $28.75 | $29.19 | 0 |
| 2024-08-20 | $28.75 | $29.19 | 0 |
| 2024-08-19 | $28.75 | $29.19 | 0 |
| 2024-08-16 | $28.75 | $29.19 | 0 |
| 2024-08-15 | $28.75 | $29.19 | 344 |
| 2024-08-14 | $28.75 | $29.19 | 0 |
| 2024-08-13 | $28.75 | $29.19 | 0 |
| 2024-08-12 | $28.75 | $29.19 | 2,000 |
| 2024-08-09 | $28.75 | $29.19 | 0 |
| 2024-08-08 | $28.75 | $29.19 | 0 |
| 2024-08-07 | $28.75 | $29.19 | 2,500 |
| 2024-08-06 | $29.00 | $29.44 | 0 |
| 2024-08-05 | $29.00 | $29.44 | 0 |
| 2024-08-02 | $29.00 | $29.44 | 120 |
| 2024-08-01 | $30.00 | $30.46 | 0 |
| 2024-07-31 | $30.00 | $30.46 | 0 |
| 2024-07-30 | $30.00 | $30.46 | 0 |
| 2024-07-29 | $30.00 | $30.46 | 1,000 |
| 2024-07-26 | $28.50 | $28.93 | 1,513 |
| 2024-07-25 | $28.00 | $28.43 | 100 |
| 2024-07-24 | $27.00 | $27.41 | 0 |
| 2024-07-23 | $27.00 | $27.41 | 0 |
| 2024-07-22 | $27.00 | $27.41 | 100 |
| 2024-07-19 | $27.00 | $27.41 | 0 |
| 2024-07-18 | $27.00 | $27.41 | 0 |
| 2024-07-17 | $27.00 | $27.41 | 5,200 |
| 2024-07-16 | $27.00 | $27.41 | 0 |
| 2024-07-15 | $27.00 | $27.41 | 0 |
| 2024-07-12 | $27.00 | $27.41 | 0 |
| 2024-07-11 | $27.00 | $27.41 | 350 |
| 2024-07-10 | $26.75 | $27.16 | 0 |
| 2024-07-09 | $26.75 | $27.16 | 300 |
| 2024-07-08 | $26.75 | $27.16 | 0 |
| 2024-07-05 | $26.75 | $27.16 | 0 |
| 2024-07-03 | $26.75 | $27.16 | 0 |
| 2024-07-02 | $26.75 | $27.16 | 188 |
| 2024-07-01 | $26.75 | $27.16 | 100 |
| 2024-06-28 | $27.00 | $27.41 | 0 |
| 2024-06-27 | $27.00 | $27.41 | 1,080 |
| 2024-06-26 | $27.00 | $27.41 | 0 |
| 2024-06-25 | $27.00 | $27.41 | 0 |
| 2024-06-24 | $27.00 | $27.41 | 0 |
| 2024-06-21 | $27.00 | $27.41 | 4,700 |
| 2024-06-20 | $27.00 | $27.41 | 0 |
| 2024-06-18 | $27.00 | $27.41 | 0 |
| 2024-06-17 | $27.00 | $27.41 | 144 |
| 2024-06-14 | $27.00 | $27.41 | 1,000 |
| 2024-06-13 | $27.00 | $27.41 | 0 |
| 2024-06-12 | $27.00 | $27.41 | 150 |
| 2024-06-11 | $27.00 | $27.41 | 0 |
| 2024-06-10 | $27.00 | $27.41 | 0 |
| 2024-06-07 | $27.00 | $27.41 | 100 |
| 2024-06-06 | $30.00 | $30.46 | 1,297 |
| 2024-06-05 | $27.00 | $27.41 | 1,000 |
| 2024-06-04 | $28.00 | $28.43 | 0 |
| 2024-06-03 | $28.00 | $28.43 | 0 |
| 2024-05-31 | $28.00 | $28.43 | 0 |
| 2024-05-30 | $28.00 | $28.43 | 0 |
| 2024-05-29 | $28.00 | $28.43 | 0 |
| 2024-05-28 | $28.00 | $28.43 | 0 |
| 2024-05-24 | $28.00 | $28.43 | 0 |
| 2024-05-23 | $28.00 | $28.43 | 0 |
| 2024-05-22 | $28.00 | $28.43 | 600 |
| 2024-05-21 | $28.00 | $28.43 | 0 |
| 2024-05-20 | $28.00 | $28.43 | 115 |
| 2024-05-17 | $28.00 | $28.43 | 0 |
| 2024-05-16 | $28.00 | $28.43 | 0 |
| 2024-05-15 | $28.00 | $28.43 | 0 |
| 2024-05-14 | $28.00 | $28.43 | 0 |
| 2024-05-13 | $28.00 | $28.43 | 100 |
| 2024-05-10 | $28.51 | $28.94 | 540 |
| 2024-05-09 | $30.00 | $30.46 | 800 |
| 2024-05-08 | $28.00 | $28.43 | 700 |
| 2024-05-07 | $29.50 | $29.95 | 0 |
| 2024-05-06 | $29.50 | $29.95 | 552 |
| 2024-05-03 | $29.00 | $29.44 | 0 |
| 2024-05-02 | $29.00 | $29.44 | 0 |
| 2024-05-01 | $29.00 | $29.44 | 392 |
| 2024-04-30 | $29.50 | $29.95 | 0 |
| 2024-04-29 | $29.50 | $29.95 | 0 |
| 2024-04-26 | $29.50 | $29.95 | 0 |
| 2024-04-25 | $29.50 | $29.95 | 400 |
| 2024-04-24 | $28.00 | $28.43 | 0 |
| 2024-04-23 | $28.00 | $28.43 | 0 |
| 2024-04-22 | $28.00 | $28.43 | 200 |
| 2024-04-19 | $28.00 | $28.43 | 100 |
| 2024-04-18 | $28.00 | $28.43 | 618 |
| 2024-04-17 | $29.72 | $30.17 | 0 |
| 2024-04-16 | $29.72 | $30.17 | 100 |
| 2024-04-15 | $29.50 | $29.95 | 0 |
| 2024-04-12 | $29.50 | $29.95 | 0 |
| 2024-04-11 | $29.50 | $29.95 | 0 |
| 2024-04-10 | $29.50 | $29.95 | 0 |
| 2024-04-09 | $29.50 | $29.95 | 0 |
| 2024-04-08 | $29.50 | $29.95 | 0 |
| 2024-04-05 | $29.50 | $29.95 | 0 |
| 2024-04-04 | $29.50 | $29.95 | 0 |
| 2024-04-03 | $29.50 | $29.95 | 100 |
| 2024-04-02 | $30.05 | $30.51 | 0 |
| 2024-04-01 | $30.05 | $30.51 | 0 |
| 2024-03-28 | $30.05 | $30.51 | 0 |
| 2024-03-27 | $30.05 | $30.51 | 110 |
| 2024-03-26 | $30.00 | $30.46 | 410 |
| 2024-03-25 | $28.00 | $28.43 | 100 |
| 2024-03-22 | $28.00 | $28.43 | 0 |
| 2024-03-21 | $28.00 | $28.43 | 0 |
| 2024-03-20 | $28.00 | $28.43 | 301 |
| 2024-03-19 | $27.04 | $27.45 | 200 |
| 2024-03-18 | $26.50 | $26.90 | 188 |
| 2024-03-15 | $25.00 | $25.38 | 100 |
| 2024-03-14 | $25.00 | $25.38 | 0 |
| 2024-03-13 | $25.00 | $25.38 | 0 |
| 2024-03-12 | $25.00 | $25.38 | 600 |
| 2024-03-11 | $25.00 | $25.38 | 3,388 |
| 2024-03-08 | $23.51 | $23.87 | 789 |
| 2024-03-07 | $24.00 | $24.37 | 3,911 |
| 2024-03-06 | $22.76 | $23.11 | 545 |
| 2024-03-05 | $23.25 | $23.60 | 175 |
| 2024-03-04 | $23.25 | $23.60 | 515 |
| 2024-03-01 | $23.26 | $23.61 | 230 |
| 2024-02-29 | $23.26 | $23.61 | 1,300 |
| 2024-02-28 | $23.25 | $23.60 | 1,150 |
| 2024-02-27 | $25.00 | $25.38 | 720 |
| 2024-02-26 | $25.10 | $25.48 | 803 |
| 2024-02-23 | $25.15 | $25.53 | 200 |
| 2024-02-22 | $25.15 | $25.53 | 800 |
| 2024-02-21 | $25.50 | $25.89 | 1,300 |
| 2024-02-20 | $26.35 | $26.75 | 0 |
| 2024-02-16 | $26.35 | $26.75 | 0 |
| 2024-02-15 | $26.35 | $26.75 | 0 |
| 2024-02-14 | $26.35 | $26.75 | 201 |
| 2024-02-13 | $26.20 | $26.60 | 0 |
| 2024-02-12 | $26.20 | $26.60 | 100 |
| 2024-02-09 | $26.35 | $26.75 | 800 |
| 2024-02-08 | $26.35 | $26.75 | 13,636 |
| 2024-02-07 | $25.50 | $25.89 | 9,200 |
| 2024-02-06 | $28.75 | $29.19 | 0 |
| 2024-02-05 | $28.75 | $29.19 | 0 |
| 2024-02-02 | $28.75 | $29.19 | 103 |
| 2024-02-01 | $28.65 | $29.09 | 0 |
| 2024-01-31 | $28.65 | $29.09 | 0 |
| 2024-01-30 | $28.65 | $29.09 | 0 |
| 2024-01-29 | $28.65 | $29.09 | 120 |
| 2024-01-26 | $28.25 | $28.68 | 0 |
| 2024-01-25 | $28.25 | $28.68 | 0 |
| 2024-01-24 | $28.25 | $28.68 | 6,503 |
| 2024-01-23 | $29.10 | $29.54 | 1,169 |
| 2024-01-22 | $30.51 | $30.97 | 0 |
| 2024-01-19 | $30.51 | $30.97 | 0 |
| 2024-01-18 | $30.51 | $30.97 | 0 |
| 2024-01-17 | $30.51 | $30.97 | 200 |
| 2024-01-16 | $33.00 | $33.50 | 0 |
| 2024-01-12 | $33.00 | $33.50 | 0 |
| 2024-01-11 | $33.00 | $33.50 | 404 |
| 2024-01-10 | $33.50 | $34.01 | 0 |
| 2024-01-09 | $33.50 | $34.01 | 2,561 |
| 2024-01-08 | $33.50 | $34.01 | 244 |
| 2024-01-05 | $30.40 | $30.86 | 0 |
| 2024-01-04 | $30.40 | $30.86 | 200 |
| 2024-01-03 | $30.50 | $30.96 | 1,890 |
| 2024-01-02 | $29.50 | $29.95 | 0 |