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
- 2010-10-15 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 | $24.09 | $33.99 | 0 |
| 2024-12-30 | $24.09 | $33.99 | 100 |
| 2024-12-27 | $23.65 | $33.37 | 0 |
| 2024-12-26 | $23.65 | $33.37 | 0 |
| 2024-12-24 | $23.65 | $33.37 | 100 |
| 2024-12-23 | $23.07 | $32.55 | 100 |
| 2024-12-20 | $19.59 | $27.64 | 0 |
| 2024-12-19 | $19.59 | $27.64 | 0 |
| 2024-12-18 | $19.59 | $27.64 | 0 |
| 2024-12-17 | $19.59 | $27.64 | 100 |
| 2024-12-16 | $19.85 | $28.01 | 0 |
| 2024-12-13 | $19.85 | $28.01 | 0 |
| 2024-12-12 | $19.85 | $28.01 | 100 |
| 2024-12-11 | $20.27 | $28.60 | 0 |
| 2024-12-10 | $20.27 | $28.60 | 0 |
| 2024-12-09 | $20.27 | $28.60 | 0 |
| 2024-12-06 | $20.27 | $28.60 | 0 |
| 2024-12-05 | $20.27 | $28.60 | 100 |
| 2024-12-04 | $21.75 | $30.69 | 0 |
| 2024-12-03 | $21.75 | $30.69 | 0 |
| 2024-12-02 | $21.75 | $30.69 | 0 |
| 2024-11-29 | $21.75 | $30.69 | 0 |
| 2024-11-27 | $21.75 | $30.69 | 0 |
| 2024-11-26 | $21.75 | $30.69 | 0 |
| 2024-11-25 | $21.75 | $30.69 | 0 |
| 2024-11-22 | $21.75 | $30.69 | 0 |
| 2024-11-21 | $21.75 | $30.69 | 0 |
| 2024-11-20 | $21.75 | $30.69 | 0 |
| 2024-11-19 | $21.75 | $30.69 | 0 |
| 2024-11-18 | $21.75 | $30.69 | 100 |
| 2024-11-15 | $21.75 | $30.69 | 0 |
| 2024-11-14 | $21.75 | $30.69 | 0 |
| 2024-11-13 | $21.75 | $30.69 | 0 |
| 2024-11-12 | $21.75 | $30.69 | 0 |
| 2024-11-11 | $21.75 | $30.69 | 0 |
| 2024-11-08 | $21.75 | $30.69 | 0 |
| 2024-11-07 | $21.75 | $30.69 | 0 |
| 2024-11-06 | $21.75 | $30.69 | 0 |
| 2024-11-05 | $21.75 | $30.69 | 5,000 |
| 2024-11-04 | $22.50 | $31.75 | 0 |
| 2024-11-01 | $22.50 | $31.75 | 800 |
| 2024-10-31 | $21.80 | $30.76 | 0 |
| 2024-10-30 | $21.80 | $30.76 | 0 |
| 2024-10-29 | $21.80 | $30.76 | 0 |
| 2024-10-28 | $21.80 | $30.76 | 0 |
| 2024-10-25 | $21.80 | $30.76 | 0 |
| 2024-10-24 | $21.80 | $30.76 | 0 |
| 2024-10-23 | $21.80 | $30.76 | 0 |
| 2024-10-22 | $21.80 | $30.76 | 0 |
| 2024-10-21 | $21.80 | $30.76 | 100 |
| 2024-10-18 | $22.03 | $31.09 | 0 |
| 2024-10-17 | $22.03 | $31.09 | 0 |
| 2024-10-16 | $22.03 | $31.09 | 0 |
| 2024-10-15 | $22.03 | $31.09 | 200 |
| 2024-10-14 | $22.00 | $31.04 | 100 |
| 2024-10-11 | $23.89 | $33.71 | 0 |
| 2024-10-10 | $23.89 | $33.71 | 0 |
| 2024-10-09 | $23.89 | $33.71 | 100 |
| 2024-10-08 | $24.00 | $33.87 | 0 |
| 2024-10-07 | $24.00 | $33.87 | 200 |
| 2024-10-04 | $21.95 | $30.97 | 100 |
| 2024-10-03 | $23.48 | $33.13 | 0 |
| 2024-10-02 | $23.48 | $33.13 | 0 |
| 2024-10-01 | $23.48 | $33.13 | 0 |
| 2024-09-30 | $23.48 | $33.13 | 3,300 |
| 2024-09-27 | $22.00 | $31.04 | 0 |
| 2024-09-26 | $22.00 | $30.56 | 0 |
| 2024-09-25 | $22.00 | $30.56 | 0 |
| 2024-09-24 | $22.00 | $30.56 | 100 |
| 2024-09-23 | $22.11 | $30.72 | 100 |
| 2024-09-20 | $26.05 | $36.19 | 200 |
| 2024-09-19 | $24.18 | $33.59 | 55,700 |
| 2024-09-18 | $22.25 | $30.91 | 1,100 |
| 2024-09-17 | $22.25 | $30.91 | 0 |
| 2024-09-16 | $22.25 | $30.91 | 0 |
| 2024-09-13 | $22.25 | $30.91 | 2,100 |
| 2024-09-12 | $22.25 | $30.91 | 0 |
| 2024-09-11 | $22.25 | $30.91 | 0 |
| 2024-09-10 | $22.25 | $30.91 | 4,800 |
| 2024-09-09 | $24.49 | $34.02 | 100 |
| 2024-09-06 | $25.52 | $35.45 | 0 |
| 2024-09-05 | $25.52 | $35.45 | 2,000 |
| 2024-09-04 | $24.34 | $33.81 | 100 |
| 2024-09-03 | $27.34 | $37.98 | 49,900 |
| 2024-08-30 | $23.41 | $32.52 | 0 |
| 2024-08-29 | $23.41 | $32.52 | 0 |
| 2024-08-28 | $23.41 | $32.52 | 0 |
| 2024-08-27 | $23.41 | $32.52 | 0 |
| 2024-08-26 | $23.41 | $32.52 | 0 |
| 2024-08-23 | $23.41 | $32.52 | 0 |
| 2024-08-22 | $23.41 | $32.52 | 0 |
| 2024-08-21 | $23.41 | $32.52 | 0 |
| 2024-08-20 | $23.41 | $32.52 | 0 |
| 2024-08-19 | $23.41 | $32.52 | 0 |
| 2024-08-16 | $23.41 | $32.52 | 300 |
| 2024-08-15 | $19.64 | $27.28 | 0 |
| 2024-08-14 | $19.64 | $27.28 | 0 |
| 2024-08-13 | $19.64 | $27.28 | 0 |
| 2024-08-12 | $19.64 | $27.28 | 0 |
| 2024-08-09 | $19.64 | $27.28 | 0 |
| 2024-08-08 | $19.64 | $27.28 | 100 |
| 2024-08-07 | $22.94 | $31.87 | 0 |
| 2024-08-06 | $22.94 | $31.87 | 9,700 |
| 2024-08-05 | $22.94 | $31.87 | 0 |
| 2024-08-02 | $22.94 | $31.87 | 0 |
| 2024-08-01 | $22.94 | $31.87 | 0 |
| 2024-07-31 | $22.94 | $31.87 | 0 |
| 2024-07-30 | $22.94 | $31.87 | 0 |
| 2024-07-29 | $22.94 | $31.87 | 0 |
| 2024-07-26 | $22.94 | $31.87 | 0 |
| 2024-07-25 | $22.94 | $31.87 | 100 |
| 2024-07-24 | $21.12 | $29.34 | 0 |
| 2024-07-23 | $21.12 | $29.34 | 37,200 |
| 2024-07-22 | $21.12 | $29.34 | 0 |
| 2024-07-19 | $21.12 | $29.34 | 0 |
| 2024-07-18 | $21.12 | $29.34 | 0 |
| 2024-07-17 | $21.12 | $29.34 | 1,100 |
| 2024-07-16 | $21.12 | $29.34 | 0 |
| 2024-07-15 | $21.12 | $29.34 | 0 |
| 2024-07-12 | $21.12 | $29.34 | 0 |
| 2024-07-11 | $21.12 | $29.34 | 0 |
| 2024-07-10 | $21.12 | $29.34 | 0 |
| 2024-07-09 | $21.12 | $29.34 | 0 |
| 2024-07-08 | $21.12 | $29.34 | 0 |
| 2024-07-05 | $21.12 | $29.34 | 100 |
| 2024-07-03 | $21.77 | $30.24 | 0 |
| 2024-07-02 | $21.77 | $30.24 | 0 |
| 2024-07-01 | $21.77 | $30.24 | 0 |
| 2024-06-28 | $21.77 | $30.24 | 0 |
| 2024-06-27 | $21.77 | $30.24 | 0 |
| 2024-06-26 | $21.77 | $30.24 | 0 |
| 2024-06-25 | $21.77 | $30.24 | 0 |
| 2024-06-24 | $21.77 | $30.24 | 0 |
| 2024-06-21 | $21.77 | $30.24 | 0 |
| 2024-06-20 | $21.77 | $30.24 | 0 |
| 2024-06-18 | $21.77 | $30.24 | 0 |
| 2024-06-17 | $21.77 | $30.24 | 0 |
| 2024-06-14 | $21.77 | $30.24 | 0 |
| 2024-06-13 | $21.77 | $30.24 | 0 |
| 2024-06-12 | $21.77 | $30.24 | 0 |
| 2024-06-11 | $21.77 | $30.24 | 0 |
| 2024-06-10 | $21.77 | $30.24 | 0 |
| 2024-06-07 | $21.77 | $30.24 | 0 |
| 2024-06-06 | $21.77 | $30.24 | 0 |
| 2024-06-05 | $21.77 | $30.24 | 0 |
| 2024-06-04 | $21.77 | $30.24 | 0 |
| 2024-06-03 | $21.77 | $30.24 | 0 |
| 2024-05-31 | $21.77 | $30.24 | 0 |
| 2024-05-30 | $21.77 | $30.24 | 100 |
| 2024-05-29 | $21.53 | $29.91 | 0 |
| 2024-05-28 | $21.53 | $29.91 | 0 |
| 2024-05-24 | $21.53 | $29.91 | 0 |
| 2024-05-23 | $21.53 | $29.91 | 0 |
| 2024-05-22 | $21.53 | $29.91 | 300 |
| 2024-05-21 | $21.22 | $29.48 | 0 |
| 2024-05-20 | $21.22 | $29.48 | 0 |
| 2024-05-17 | $21.22 | $29.48 | 2,100 |
| 2024-05-16 | $21.22 | $29.48 | 0 |
| 2024-05-15 | $21.22 | $29.48 | 0 |
| 2024-05-14 | $21.22 | $29.48 | 0 |
| 2024-05-13 | $21.22 | $29.48 | 0 |
| 2024-05-10 | $21.22 | $29.48 | 0 |
| 2024-05-09 | $21.22 | $29.48 | 0 |
| 2024-05-08 | $21.22 | $29.48 | 0 |
| 2024-05-07 | $21.22 | $29.48 | 0 |
| 2024-05-06 | $21.22 | $29.48 | 0 |
| 2024-05-03 | $21.22 | $29.48 | 0 |
| 2024-05-02 | $21.22 | $29.48 | 0 |
| 2024-05-01 | $21.22 | $29.48 | 0 |
| 2024-04-30 | $21.22 | $29.48 | 0 |
| 2024-04-29 | $21.22 | $29.48 | 0 |
| 2024-04-26 | $21.22 | $29.48 | 0 |
| 2024-04-25 | $21.22 | $29.48 | 0 |
| 2024-04-24 | $21.22 | $29.48 | 0 |
| 2024-04-23 | $21.22 | $29.48 | 0 |
| 2024-04-22 | $21.22 | $29.48 | 0 |
| 2024-04-19 | $21.22 | $29.48 | 0 |
| 2024-04-18 | $21.22 | $29.48 | 0 |
| 2024-04-17 | $21.22 | $29.48 | 0 |
| 2024-04-16 | $21.22 | $29.48 | 0 |
| 2024-04-15 | $21.22 | $29.48 | 100 |
| 2024-04-12 | $20.83 | $28.94 | 2,500 |
| 2024-04-11 | $20.83 | $28.94 | 0 |
| 2024-04-10 | $20.83 | $28.94 | 700 |
| 2024-04-09 | $23.26 | $32.31 | 0 |
| 2024-04-08 | $23.26 | $32.31 | 0 |
| 2024-04-05 | $23.26 | $32.31 | 0 |
| 2024-04-04 | $23.26 | $32.31 | 0 |
| 2024-04-03 | $23.26 | $32.31 | 0 |
| 2024-04-02 | $23.26 | $32.31 | 0 |
| 2024-04-01 | $23.26 | $32.31 | 0 |
| 2024-03-28 | $23.26 | $32.31 | 0 |
| 2024-03-27 | $23.26 | $31.84 | 0 |
| 2024-03-26 | $23.26 | $31.84 | 2,000 |
| 2024-03-25 | $21.48 | $29.41 | 0 |
| 2024-03-22 | $21.48 | $29.41 | 0 |
| 2024-03-21 | $21.48 | $29.41 | 0 |
| 2024-03-20 | $21.48 | $29.41 | 0 |
| 2024-03-19 | $21.48 | $29.41 | 0 |
| 2024-03-18 | $21.48 | $29.41 | 0 |
| 2024-03-15 | $21.48 | $29.41 | 0 |
| 2024-03-14 | $21.48 | $29.41 | 1,300 |
| 2024-03-13 | $21.48 | $29.41 | 0 |
| 2024-03-12 | $21.48 | $29.41 | 100 |
| 2024-03-11 | $21.21 | $29.04 | 1,900 |
| 2024-03-08 | $20.68 | $28.31 | 0 |
| 2024-03-07 | $20.68 | $28.31 | 0 |
| 2024-03-06 | $20.68 | $28.31 | 0 |
| 2024-03-05 | $20.68 | $28.31 | 0 |
| 2024-03-04 | $20.68 | $28.31 | 0 |
| 2024-03-01 | $20.68 | $28.31 | 0 |
| 2024-02-29 | $20.68 | $28.31 | 0 |
| 2024-02-28 | $20.68 | $28.31 | 0 |
| 2024-02-27 | $20.68 | $28.31 | 0 |
| 2024-02-26 | $20.68 | $28.31 | 0 |
| 2024-02-23 | $20.68 | $28.31 | 0 |
| 2024-02-22 | $20.68 | $28.31 | 100 |
| 2024-02-21 | $20.18 | $27.63 | 0 |
| 2024-02-20 | $20.18 | $27.63 | 0 |
| 2024-02-16 | $20.18 | $27.63 | 1,000 |
| 2024-02-15 | $18.94 | $25.93 | 0 |
| 2024-02-14 | $18.94 | $25.93 | 1,200 |
| 2024-02-13 | $18.03 | $24.68 | 0 |
| 2024-02-12 | $18.03 | $24.68 | 0 |
| 2024-02-09 | $18.03 | $24.68 | 0 |
| 2024-02-08 | $18.03 | $24.68 | 0 |
| 2024-02-07 | $18.03 | $24.68 | 0 |
| 2024-02-06 | $18.03 | $24.68 | 0 |
| 2024-02-05 | $18.03 | $24.68 | 0 |
| 2024-02-02 | $18.03 | $24.68 | 0 |
| 2024-02-01 | $18.03 | $24.68 | 0 |
| 2024-01-31 | $18.03 | $24.68 | 0 |
| 2024-01-30 | $18.03 | $24.68 | 100 |
| 2024-01-29 | $18.09 | $24.76 | 5,000 |
| 2024-01-26 | $19.25 | $26.35 | 0 |
| 2024-01-25 | $19.25 | $26.35 | 0 |
| 2024-01-24 | $19.25 | $26.35 | 0 |
| 2024-01-23 | $19.25 | $26.35 | 600 |
| 2024-01-22 | $19.65 | $26.90 | 0 |
| 2024-01-19 | $19.65 | $26.90 | 0 |
| 2024-01-18 | $19.65 | $26.90 | 0 |
| 2024-01-17 | $19.65 | $26.90 | 1,900 |
| 2024-01-16 | $18.09 | $24.76 | 0 |
| 2024-01-12 | $18.09 | $24.76 | 0 |
| 2024-01-11 | $18.09 | $24.76 | 0 |
| 2024-01-10 | $18.09 | $24.76 | 0 |
| 2024-01-09 | $18.09 | $24.76 | 0 |
| 2024-01-08 | $18.09 | $24.76 | 0 |
| 2024-01-05 | $18.09 | $24.76 | 0 |
| 2024-01-04 | $18.09 | $24.76 | 0 |
| 2024-01-03 | $18.09 | $24.76 | 0 |
| 2024-01-02 | $18.09 | $24.76 | 0 |