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
- 2020-12-15 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 | $36.20 | $36.20 | 109,575 |
| 2024-12-30 | $36.20 | $36.20 | 138,656 |
| 2024-12-27 | $36.00 | $36.00 | 146,405 |
| 2024-12-26 | $37.20 | $37.20 | 120,387 |
| 2024-12-24 | $35.60 | $35.60 | 213,487 |
| 2024-12-23 | $32.80 | $32.80 | 299,614 |
| 2024-12-20 | $26.80 | $26.80 | 224,797 |
| 2024-12-19 | $30.00 | $30.00 | 123,798 |
| 2024-12-18 | $28.70 | $28.70 | 274,296 |
| 2024-12-17 | $28.00 | $28.00 | 907,830 |
| 2024-12-16 | $46.00 | $46.00 | 483,050 |
| 2024-12-13 | $52.20 | $52.20 | 225,693 |
| 2024-12-12 | $55.40 | $55.40 | 176,683 |
| 2024-12-11 | $56.30 | $56.30 | 292,804 |
| 2024-12-10 | $50.40 | $50.40 | 484,895 |
| 2024-12-09 | $42.40 | $42.40 | 1,100,965 |
| 2024-12-06 | $33.00 | $33.00 | 95,739 |
| 2024-12-05 | $28.60 | $28.60 | 85,108 |
| 2024-12-04 | $25.00 | $25.00 | 24,254 |
| 2024-12-03 | $23.60 | $23.60 | 20,154 |
| 2024-12-02 | $24.00 | $24.00 | 18,039 |
| 2024-11-29 | $24.80 | $24.80 | 13,645 |
| 2024-11-27 | $22.80 | $22.80 | 27,100 |
| 2024-11-26 | $22.40 | $22.40 | 22,219 |
| 2024-11-25 | $23.00 | $23.00 | 21,887 |
| 2024-11-22 | $22.80 | $22.80 | 30,699 |
| 2024-11-21 | $24.80 | $24.80 | 17,572 |
| 2024-11-20 | $24.30 | $24.30 | 12,678 |
| 2024-11-19 | $25.20 | $25.20 | 24,372 |
| 2024-11-18 | $25.40 | $25.40 | 22,925 |
| 2024-11-15 | $22.50 | $22.50 | 48,313 |
| 2024-11-14 | $24.20 | $24.20 | 16,681 |
| 2024-11-13 | $25.00 | $25.00 | 80,156 |
| 2024-11-12 | $26.40 | $26.40 | 199,844 |
| 2024-11-11 | $20.00 | $20.00 | 71,614 |
| 2024-11-08 | $18.41 | $18.41 | 8,202 |
| 2024-11-07 | $18.82 | $18.82 | 18,279 |
| 2024-11-06 | $18.66 | $18.66 | 14,524 |
| 2024-11-05 | $18.31 | $18.31 | 33,702 |
| 2024-11-04 | $19.97 | $19.97 | 9,566 |
| 2024-11-01 | $19.55 | $19.55 | 39,834 |
| 2024-10-31 | $22.40 | $22.40 | 13,749 |
| 2024-10-30 | $23.10 | $23.10 | 6,817 |
| 2024-10-29 | $23.60 | $23.60 | 9,101 |
| 2024-10-28 | $24.00 | $24.00 | 11,177 |
| 2024-10-25 | $22.80 | $22.80 | 7,633 |
| 2024-10-24 | $22.80 | $22.80 | 16,324 |
| 2024-10-23 | $23.80 | $23.80 | 41,435 |
| 2024-10-22 | $28.80 | $28.80 | 13,143 |
| 2024-10-21 | $30.00 | $30.00 | 37,786 |
| 2024-10-18 | $28.40 | $28.40 | 45,279 |
| 2024-10-17 | $25.60 | $25.60 | 10,919 |
| 2024-10-16 | $24.60 | $24.60 | 8,941 |
| 2024-10-15 | $24.60 | $24.60 | 8,938 |
| 2024-10-14 | $24.60 | $24.60 | 9,374 |
| 2024-10-11 | $24.40 | $24.40 | 8,797 |
| 2024-10-10 | $23.20 | $23.20 | 8,661 |
| 2024-10-09 | $22.00 | $22.00 | 8,973 |
| 2024-10-08 | $23.40 | $23.40 | 7,443 |
| 2024-10-07 | $24.20 | $24.20 | 6,718 |
| 2024-10-04 | $25.00 | $25.00 | 6,770 |
| 2024-10-03 | $24.40 | $24.40 | 10,718 |
| 2024-10-02 | $25.60 | $25.60 | 11,444 |
| 2024-10-01 | $28.40 | $28.40 | 8,703 |
| 2024-09-30 | $28.80 | $28.80 | 15,078 |
| 2024-09-27 | $27.00 | $27.00 | 5,876 |
| 2024-09-26 | $26.80 | $26.80 | 26,495 |
| 2024-09-25 | $25.80 | $25.80 | 7,540 |
| 2024-09-24 | $25.60 | $25.60 | 12,765 |
| 2024-09-23 | $24.80 | $24.80 | 12,690 |
| 2024-09-20 | $25.60 | $25.60 | 10,747 |
| 2024-09-19 | $26.20 | $26.20 | 21,867 |
| 2024-09-18 | $27.60 | $27.60 | 20,029 |
| 2024-09-17 | $25.60 | $25.60 | 30,511 |
| 2024-09-16 | $23.40 | $23.40 | 11,426 |
| 2024-09-13 | $24.00 | $24.00 | 10,323 |
| 2024-09-12 | $22.40 | $22.40 | 29,042 |
| 2024-09-11 | $26.00 | $26.00 | 7,211 |
| 2024-09-10 | $26.60 | $26.60 | 14,773 |
| 2024-09-09 | $27.00 | $27.00 | 66,780 |
| 2024-09-06 | $27.00 | $27.00 | 13,560 |
| 2024-09-05 | $25.40 | $25.40 | 14,846 |
| 2024-09-04 | $25.00 | $25.00 | 24,272 |
| 2024-09-03 | $24.80 | $24.80 | 41,469 |
| 2024-08-30 | $22.40 | $22.40 | 32,553 |
| 2024-08-29 | $21.20 | $21.20 | 25,328 |
| 2024-08-28 | $20.20 | $20.20 | 10,948 |
| 2024-08-27 | $19.88 | $19.88 | 15,530 |
| 2024-08-26 | $19.87 | $19.87 | 20,749 |
| 2024-08-23 | $19.38 | $19.38 | 15,267 |
| 2024-08-22 | $18.00 | $18.00 | 24,714 |
| 2024-08-21 | $16.95 | $16.95 | 63,025 |
| 2024-08-20 | $22.80 | $22.80 | 378,259 |
| 2024-08-19 | $16.00 | $16.00 | 26,069 |
| 2024-08-16 | $12.88 | $12.88 | 27,488 |
| 2024-08-15 | $13.70 | $13.70 | 10,039 |
| 2024-08-14 | $14.36 | $14.36 | 13,653 |
| 2024-08-13 | $13.79 | $13.79 | 34,393 |
| 2024-08-12 | $16.36 | $16.36 | 10,642 |
| 2024-08-09 | $16.23 | $16.23 | 10,078 |
| 2024-08-08 | $17.00 | $17.00 | 9,310 |
| 2024-08-07 | $16.20 | $16.20 | 17,631 |
| 2024-08-06 | $18.00 | $18.00 | 25,856 |
| 2024-08-05 | $18.91 | $18.91 | 22,268 |
| 2024-08-02 | $20.20 | $20.20 | 9,924 |
| 2024-08-01 | $21.40 | $21.40 | 19,122 |
| 2024-07-31 | $23.40 | $23.40 | 10,736 |
| 2024-07-30 | $22.20 | $22.20 | 5,828 |
| 2024-07-29 | $23.00 | $23.00 | 12,221 |
| 2024-07-26 | $25.00 | $25.00 | 16,323 |
| 2024-07-25 | $25.20 | $25.20 | 15,598 |
| 2024-07-24 | $23.50 | $23.50 | 25,423 |
| 2024-07-23 | $21.00 | $21.00 | 85,433 |
| 2024-07-22 | $19.61 | $19.61 | 14,590 |
| 2024-07-19 | $21.00 | $21.00 | 5,634 |
| 2024-07-18 | $21.60 | $21.60 | 13,493 |
| 2024-07-17 | $23.90 | $23.90 | 8,137 |
| 2024-07-16 | $24.00 | $24.00 | 11,348 |
| 2024-07-15 | $24.40 | $24.40 | 5,020 |
| 2024-07-12 | $24.80 | $24.80 | 9,514 |
| 2024-07-11 | $25.40 | $25.40 | 14,913 |
| 2024-07-10 | $23.40 | $23.40 | 8,252 |
| 2024-07-09 | $24.00 | $24.00 | 14,169 |
| 2024-07-08 | $24.60 | $24.60 | 19,098 |
| 2024-07-05 | $23.40 | $23.40 | 18,504 |
| 2024-07-03 | $21.40 | $21.40 | 7,000 |
| 2024-07-02 | $21.60 | $21.60 | 10,319 |
| 2024-07-01 | $23.80 | $23.80 | 3,749 |
| 2024-06-28 | $25.60 | $25.60 | 3,360 |
| 2024-06-27 | $25.60 | $25.60 | 5,901 |
| 2024-06-26 | $25.00 | $25.00 | 3,150 |
| 2024-06-25 | $25.20 | $25.20 | 4,337 |
| 2024-06-24 | $25.60 | $25.60 | 6,454 |
| 2024-06-21 | $25.00 | $25.00 | 6,819 |
| 2024-06-20 | $27.00 | $27.00 | 6,010 |
| 2024-06-18 | $27.40 | $27.40 | 4,876 |
| 2024-06-17 | $29.00 | $29.00 | 2,540 |
| 2024-06-14 | $29.20 | $29.20 | 6,241 |
| 2024-06-13 | $30.00 | $30.00 | 5,961 |
| 2024-06-12 | $30.20 | $30.20 | 16,944 |
| 2024-06-11 | $29.80 | $29.80 | 5,887 |
| 2024-06-10 | $29.00 | $29.00 | 26,215 |
| 2024-06-07 | $28.80 | $28.80 | 4,013 |
| 2024-06-06 | $28.80 | $28.80 | 16,272 |
| 2024-06-05 | $27.00 | $27.00 | 18,866 |
| 2024-06-04 | $28.00 | $28.00 | 6,354 |
| 2024-06-03 | $30.00 | $30.00 | 13,392 |
| 2024-05-31 | $27.40 | $27.40 | 4,584 |
| 2024-05-30 | $27.40 | $27.40 | 8,554 |
| 2024-05-29 | $26.80 | $26.80 | 13,227 |
| 2024-05-28 | $27.60 | $27.60 | 47,536 |
| 2024-05-24 | $30.60 | $30.60 | 13,363 |
| 2024-05-23 | $29.00 | $29.00 | 22,038 |
| 2024-05-22 | $29.00 | $29.00 | 29,807 |
| 2024-05-21 | $26.10 | $26.10 | 48,218 |
| 2024-05-20 | $30.80 | $30.80 | 21,580 |
| 2024-05-17 | $33.40 | $33.40 | 15,345 |
| 2024-05-16 | $34.20 | $34.20 | 8,066 |
| 2024-05-15 | $34.20 | $34.20 | 20,630 |
| 2024-05-14 | $36.50 | $36.50 | 24,543 |
| 2024-05-13 | $34.00 | $34.00 | 26,311 |
| 2024-05-10 | $37.40 | $37.40 | 36,164 |
| 2024-05-09 | $42.80 | $42.80 | 61,240 |
| 2024-05-08 | $56.40 | $56.40 | 11,837 |
| 2024-05-07 | $56.00 | $56.00 | 9,065 |
| 2024-05-06 | $58.80 | $58.80 | 10,545 |
| 2024-05-03 | $64.00 | $64.00 | 5,465 |
| 2024-05-02 | $63.60 | $63.60 | 4,459 |
| 2024-05-01 | $65.20 | $65.20 | 3,953 |
| 2024-04-30 | $61.20 | $61.20 | 5,649 |
| 2024-04-29 | $58.00 | $58.00 | 5,732 |
| 2024-04-26 | $59.80 | $59.80 | 5,811 |
| 2024-04-25 | $59.60 | $59.60 | 5,361 |
| 2024-04-24 | $60.40 | $60.40 | 3,934 |
| 2024-04-23 | $61.20 | $61.20 | 3,889 |
| 2024-04-22 | $61.80 | $61.80 | 5,578 |
| 2024-04-19 | $60.40 | $60.40 | 6,975 |
| 2024-04-18 | $60.40 | $60.40 | 6,303 |
| 2024-04-17 | $64.00 | $64.00 | 4,914 |
| 2024-04-16 | $66.60 | $66.60 | 4,675 |
| 2024-04-15 | $69.60 | $69.60 | 36,769 |
| 2024-04-12 | $73.80 | $73.80 | 4,697 |
| 2024-04-11 | $75.80 | $75.80 | 9,030 |
| 2024-04-10 | $73.60 | $73.60 | 3,282 |
| 2024-04-09 | $72.80 | $72.80 | 6,385 |
| 2024-04-08 | $72.60 | $72.60 | 4,300 |
| 2024-04-05 | $71.60 | $71.60 | 7,187 |
| 2024-04-04 | $72.40 | $72.40 | 22,176 |
| 2024-04-03 | $73.20 | $73.20 | 10,102 |
| 2024-04-02 | $69.40 | $69.40 | 10,830 |
| 2024-04-01 | $67.60 | $67.60 | 21,242 |
| 2024-03-28 | $75.60 | $75.60 | 28,227 |
| 2024-03-27 | $78.00 | $78.00 | 32,919 |
| 2024-03-26 | $76.60 | $76.60 | 76,620 |
| 2024-03-25 | $62.80 | $62.80 | 11,547 |
| 2024-03-22 | $57.80 | $57.80 | 10,904 |
| 2024-03-21 | $55.20 | $55.20 | 19,211 |
| 2024-03-20 | $56.00 | $56.00 | 21,331 |
| 2024-03-19 | $56.80 | $56.80 | 21,515 |
| 2024-03-18 | $61.60 | $61.60 | 11,142 |
| 2024-03-15 | $63.00 | $63.00 | 15,527 |
| 2024-03-14 | $57.80 | $57.80 | 18,101 |
| 2024-03-13 | $62.80 | $62.80 | 9,698 |
| 2024-03-12 | $62.20 | $62.20 | 18,473 |
| 2024-03-11 | $66.40 | $66.40 | 14,322 |
| 2024-03-08 | $70.00 | $70.00 | 17,343 |
| 2024-03-07 | $75.20 | $75.20 | 6,383 |
| 2024-03-06 | $76.40 | $76.40 | 5,220 |
| 2024-03-05 | $75.80 | $75.80 | 6,242 |
| 2024-03-04 | $76.00 | $76.00 | 6,751 |
| 2024-03-01 | $76.00 | $76.00 | 6,789 |
| 2024-02-29 | $76.20 | $76.20 | 8,275 |
| 2024-02-28 | $77.40 | $77.40 | 14,482 |
| 2024-02-27 | $80.20 | $80.20 | 25,820 |
| 2024-02-26 | $87.00 | $87.00 | 7,611 |
| 2024-02-23 | $87.40 | $87.40 | 5,278 |
| 2024-02-22 | $86.60 | $86.60 | 5,730 |
| 2024-02-21 | $85.00 | $85.00 | 5,648 |
| 2024-02-20 | $87.80 | $87.80 | 10,123 |
| 2024-02-16 | $86.00 | $86.00 | 8,544 |
| 2024-02-15 | $85.80 | $85.80 | 23,562 |
| 2024-02-14 | $89.20 | $89.20 | 19,601 |
| 2024-02-13 | $94.00 | $94.00 | 31,811 |
| 2024-02-12 | $87.60 | $87.60 | 10,970 |
| 2024-02-09 | $88.00 | $88.00 | 9,600 |
| 2024-02-08 | $86.60 | $86.60 | 10,990 |
| 2024-02-07 | $83.60 | $83.60 | 22,618 |
| 2024-02-06 | $79.20 | $79.20 | 10,508 |
| 2024-02-05 | $76.00 | $76.00 | 13,666 |
| 2024-02-02 | $76.20 | $76.20 | 69,816 |
| 2024-02-01 | $76.20 | $76.20 | 22,272 |
| 2024-01-31 | $77.60 | $77.60 | 10,303 |
| 2024-01-30 | $80.40 | $80.40 | 24,334 |
| 2024-01-29 | $82.60 | $82.60 | 12,837 |
| 2024-01-26 | $77.40 | $77.40 | 9,496 |
| 2024-01-25 | $77.80 | $77.80 | 14,356 |
| 2024-01-24 | $77.80 | $77.80 | 15,677 |
| 2024-01-23 | $81.20 | $81.20 | 18,100 |
| 2024-01-22 | $78.00 | $78.00 | 13,220 |
| 2024-01-19 | $82.20 | $82.20 | 11,769 |
| 2024-01-18 | $81.40 | $81.40 | 15,973 |
| 2024-01-17 | $78.40 | $78.40 | 12,368 |
| 2024-01-16 | $79.80 | $79.80 | 12,257 |
| 2024-01-12 | $83.40 | $83.40 | 12,328 |
| 2024-01-11 | $80.60 | $80.60 | 10,045 |
| 2024-01-10 | $82.70 | $82.70 | 21,104 |
| 2024-01-09 | $85.90 | $85.90 | 46,128 |
| 2024-01-08 | $102.80 | $102.80 | 24,588 |
| 2024-01-05 | $103.80 | $103.80 | 16,159 |
| 2024-01-04 | $110.30 | $110.30 | 27,361 |
| 2024-01-03 | $105.10 | $105.10 | 11,678 |
| 2024-01-02 | $106.20 | $106.20 | 16,226 |