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
- 2015-11-30 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 | $25.25 | $27.31 | 0 |
| 2024-12-30 | $25.25 | $27.31 | 0 |
| 2024-12-27 | $25.25 | $27.31 | 2,000 |
| 2024-12-26 | $25.80 | $27.90 | 400 |
| 2024-12-24 | $24.62 | $26.63 | 0 |
| 2024-12-23 | $24.62 | $26.63 | 0 |
| 2024-12-20 | $24.62 | $26.63 | 0 |
| 2024-12-19 | $24.62 | $26.63 | 300 |
| 2024-12-18 | $24.83 | $26.85 | 400 |
| 2024-12-17 | $25.00 | $27.04 | 0 |
| 2024-12-16 | $25.00 | $27.04 | 400 |
| 2024-12-13 | $25.75 | $27.85 | 30,200 |
| 2024-12-12 | $25.79 | $27.89 | 1,800 |
| 2024-12-11 | $25.97 | $28.09 | 900 |
| 2024-12-10 | $26.34 | $28.49 | 400 |
| 2024-12-09 | $25.79 | $27.89 | 0 |
| 2024-12-06 | $25.79 | $27.89 | 0 |
| 2024-12-05 | $25.79 | $27.89 | 400 |
| 2024-12-04 | $25.98 | $28.09 | 0 |
| 2024-12-03 | $25.98 | $28.09 | 800 |
| 2024-12-02 | $27.22 | $29.44 | 0 |
| 2024-11-29 | $27.22 | $29.44 | 200 |
| 2024-11-27 | $25.88 | $27.99 | 0 |
| 2024-11-26 | $25.88 | $27.99 | 0 |
| 2024-11-25 | $25.88 | $27.99 | 0 |
| 2024-11-22 | $25.88 | $27.99 | 0 |
| 2024-11-21 | $25.88 | $27.99 | 1,900 |
| 2024-11-20 | $26.00 | $28.12 | 0 |
| 2024-11-19 | $26.00 | $28.12 | 0 |
| 2024-11-18 | $26.00 | $28.12 | 0 |
| 2024-11-15 | $26.00 | $28.12 | 0 |
| 2024-11-14 | $26.00 | $28.12 | 0 |
| 2024-11-13 | $26.00 | $28.12 | 200 |
| 2024-11-12 | $26.10 | $28.23 | 0 |
| 2024-11-11 | $26.10 | $28.23 | 0 |
| 2024-11-08 | $26.10 | $28.23 | 300 |
| 2024-11-07 | $27.18 | $29.40 | 0 |
| 2024-11-06 | $27.18 | $29.40 | 900 |
| 2024-11-05 | $25.58 | $27.67 | 0 |
| 2024-11-04 | $25.58 | $27.67 | 0 |
| 2024-11-01 | $25.58 | $27.67 | 0 |
| 2024-10-31 | $25.58 | $27.67 | 0 |
| 2024-10-30 | $25.58 | $27.67 | 0 |
| 2024-10-29 | $25.58 | $27.67 | 0 |
| 2024-10-28 | $25.58 | $27.67 | 200 |
| 2024-10-25 | $32.00 | $34.61 | 0 |
| 2024-10-24 | $32.00 | $34.61 | 1,100 |
| 2024-10-23 | $31.60 | $34.18 | 0 |
| 2024-10-22 | $31.60 | $34.18 | 0 |
| 2024-10-21 | $31.60 | $34.18 | 400 |
| 2024-10-18 | $31.52 | $34.09 | 0 |
| 2024-10-17 | $31.52 | $34.09 | 300 |
| 2024-10-16 | $31.08 | $33.61 | 0 |
| 2024-10-15 | $31.08 | $33.61 | 0 |
| 2024-10-14 | $31.08 | $33.61 | 0 |
| 2024-10-11 | $31.08 | $33.61 | 0 |
| 2024-10-10 | $31.08 | $33.61 | 100 |
| 2024-10-09 | $32.04 | $34.65 | 0 |
| 2024-10-08 | $32.04 | $34.65 | 0 |
| 2024-10-07 | $32.04 | $34.65 | 300 |
| 2024-10-04 | $31.85 | $34.45 | 100 |
| 2024-10-03 | $30.52 | $33.01 | 0 |
| 2024-10-02 | $30.52 | $33.01 | 0 |
| 2024-10-01 | $30.52 | $33.01 | 100 |
| 2024-09-30 | $30.52 | $33.01 | 0 |
| 2024-09-27 | $30.52 | $33.01 | 0 |
| 2024-09-26 | $30.52 | $33.01 | 0 |
| 2024-09-25 | $30.52 | $33.01 | 0 |
| 2024-09-24 | $30.52 | $33.01 | 0 |
| 2024-09-23 | $30.52 | $33.01 | 0 |
| 2024-09-20 | $30.52 | $33.01 | 0 |
| 2024-09-19 | $30.52 | $33.01 | 0 |
| 2024-09-18 | $30.52 | $33.01 | 0 |
| 2024-09-17 | $30.52 | $33.01 | 0 |
| 2024-09-16 | $30.52 | $33.01 | 0 |
| 2024-09-13 | $30.52 | $33.01 | 0 |
| 2024-09-12 | $30.52 | $33.01 | 0 |
| 2024-09-11 | $30.52 | $33.01 | 0 |
| 2024-09-10 | $30.52 | $33.01 | 0 |
| 2024-09-09 | $30.52 | $33.01 | 200 |
| 2024-09-06 | $28.95 | $31.31 | 0 |
| 2024-09-05 | $28.95 | $31.31 | 0 |
| 2024-09-04 | $28.95 | $31.31 | 200 |
| 2024-09-03 | $29.84 | $32.28 | 0 |
| 2024-08-30 | $29.84 | $32.28 | 200 |
| 2024-08-29 | $30.00 | $32.45 | 0 |
| 2024-08-28 | $30.00 | $32.45 | 0 |
| 2024-08-27 | $30.00 | $32.45 | 0 |
| 2024-08-26 | $30.00 | $32.45 | 0 |
| 2024-08-23 | $30.00 | $32.45 | 0 |
| 2024-08-22 | $30.00 | $32.45 | 100 |
| 2024-08-21 | $27.87 | $30.14 | 0 |
| 2024-08-20 | $27.87 | $30.14 | 400 |
| 2024-08-19 | $27.87 | $30.14 | 0 |
| 2024-08-16 | $27.87 | $30.14 | 0 |
| 2024-08-15 | $27.87 | $30.14 | 200 |
| 2024-08-14 | $27.85 | $30.12 | 0 |
| 2024-08-13 | $27.85 | $30.12 | 100 |
| 2024-08-12 | $28.60 | $30.93 | 0 |
| 2024-08-09 | $28.60 | $30.93 | 200 |
| 2024-08-08 | $28.16 | $30.46 | 8,700 |
| 2024-08-07 | $28.16 | $30.46 | 500 |
| 2024-08-06 | $25.96 | $28.08 | 0 |
| 2024-08-05 | $25.96 | $28.08 | 0 |
| 2024-08-02 | $25.96 | $28.08 | 0 |
| 2024-08-01 | $25.96 | $28.08 | 0 |
| 2024-07-31 | $25.96 | $28.08 | 0 |
| 2024-07-30 | $25.96 | $28.08 | 42,500 |
| 2024-07-29 | $25.96 | $28.08 | 400 |
| 2024-07-26 | $25.96 | $28.08 | 0 |
| 2024-07-25 | $25.96 | $28.08 | 0 |
| 2024-07-24 | $25.96 | $28.08 | 0 |
| 2024-07-23 | $25.96 | $28.08 | 0 |
| 2024-07-22 | $25.96 | $28.08 | 1,400 |
| 2024-07-19 | $26.32 | $28.47 | 0 |
| 2024-07-18 | $26.32 | $28.47 | 0 |
| 2024-07-17 | $26.32 | $28.47 | 0 |
| 2024-07-16 | $26.32 | $28.47 | 0 |
| 2024-07-15 | $26.32 | $28.47 | 0 |
| 2024-07-12 | $26.32 | $28.47 | 1,000 |
| 2024-07-11 | $26.85 | $29.04 | 100,100 |
| 2024-07-10 | $26.60 | $28.77 | 200 |
| 2024-07-09 | $26.23 | $28.36 | 200 |
| 2024-07-08 | $25.53 | $27.62 | 0 |
| 2024-07-05 | $25.53 | $27.62 | 320,000 |
| 2024-07-03 | $25.53 | $27.62 | 0 |
| 2024-07-02 | $25.53 | $27.62 | 0 |
| 2024-07-01 | $25.53 | $27.62 | 0 |
| 2024-06-28 | $25.53 | $27.62 | 200 |
| 2024-06-27 | $25.50 | $27.58 | 0 |
| 2024-06-26 | $25.50 | $27.58 | 800 |
| 2024-06-25 | $25.50 | $27.58 | 500 |
| 2024-06-24 | $25.58 | $27.67 | 0 |
| 2024-06-21 | $25.58 | $27.67 | 27,200 |
| 2024-06-20 | $25.58 | $27.67 | 11,100 |
| 2024-06-18 | $26.19 | $28.32 | 200 |
| 2024-06-17 | $25.71 | $27.81 | 0 |
| 2024-06-14 | $25.71 | $27.81 | 2,200 |
| 2024-06-13 | $25.71 | $27.81 | 400 |
| 2024-06-12 | $26.74 | $28.92 | 0 |
| 2024-06-11 | $26.74 | $28.92 | 0 |
| 2024-06-10 | $26.74 | $28.92 | 0 |
| 2024-06-07 | $26.74 | $28.92 | 0 |
| 2024-06-06 | $26.74 | $28.92 | 0 |
| 2024-06-05 | $26.74 | $28.92 | 100 |
| 2024-06-04 | $25.97 | $28.09 | 0 |
| 2024-06-03 | $25.97 | $28.09 | 200 |
| 2024-05-31 | $27.60 | $29.85 | 0 |
| 2024-05-30 | $27.60 | $29.85 | 0 |
| 2024-05-29 | $27.60 | $29.85 | 7,400 |
| 2024-05-28 | $26.42 | $28.57 | 100 |
| 2024-05-24 | $26.42 | $28.57 | 100 |
| 2024-05-23 | $26.42 | $28.57 | 1,400 |
| 2024-05-22 | $26.77 | $28.95 | 200 |
| 2024-05-21 | $27.40 | $29.63 | 0 |
| 2024-05-20 | $27.40 | $29.63 | 300 |
| 2024-05-17 | $27.34 | $29.56 | 300 |
| 2024-05-16 | $26.24 | $28.38 | 0 |
| 2024-05-15 | $26.24 | $28.38 | 0 |
| 2024-05-14 | $26.24 | $28.38 | 0 |
| 2024-05-13 | $26.24 | $28.38 | 0 |
| 2024-05-10 | $26.24 | $28.38 | 0 |
| 2024-05-09 | $26.24 | $28.38 | 0 |
| 2024-05-08 | $26.24 | $28.38 | 0 |
| 2024-05-07 | $26.24 | $28.38 | 800 |
| 2024-05-06 | $26.92 | $29.12 | 900 |
| 2024-05-03 | $26.36 | $28.50 | 300 |
| 2024-05-02 | $26.97 | $29.17 | 2,500 |
| 2024-05-01 | $26.72 | $28.89 | 0 |
| 2024-04-30 | $26.72 | $28.89 | 113,500 |
| 2024-04-29 | $27.13 | $29.34 | 2,400 |
| 2024-04-26 | $20.52 | $22.19 | 0 |
| 2024-04-25 | $20.52 | $22.19 | 0 |
| 2024-04-24 | $20.52 | $22.19 | 0 |
| 2024-04-23 | $20.52 | $22.19 | 0 |
| 2024-04-22 | $20.52 | $22.19 | 114,000 |
| 2024-04-19 | $20.17 | $21.81 | 1,000 |
| 2024-04-18 | $20.17 | $21.81 | 200 |
| 2024-04-17 | $20.51 | $22.19 | 0 |
| 2024-04-16 | $20.51 | $22.19 | 0 |
| 2024-04-15 | $20.51 | $22.19 | 100 |
| 2024-04-12 | $20.51 | $22.19 | 0 |
| 2024-04-11 | $20.51 | $22.19 | 3,000 |
| 2024-04-10 | $20.51 | $22.19 | 7,000 |
| 2024-04-09 | $20.50 | $22.17 | 0 |
| 2024-04-08 | $20.50 | $22.17 | 200 |
| 2024-04-05 | $20.68 | $22.37 | 240,000 |
| 2024-04-04 | $20.68 | $22.37 | 1,900 |
| 2024-04-03 | $20.21 | $21.86 | 300 |
| 2024-04-02 | $20.44 | $22.11 | 0 |
| 2024-04-01 | $20.44 | $22.11 | 200 |
| 2024-03-28 | $20.15 | $21.79 | 11,300 |
| 2024-03-27 | $20.24 | $21.89 | 3,100 |
| 2024-03-26 | $19.85 | $21.47 | 0 |
| 2024-03-25 | $19.85 | $21.47 | 1,100 |
| 2024-03-22 | $19.92 | $21.54 | 1,400 |
| 2024-03-21 | $20.50 | $22.17 | 0 |
| 2024-03-20 | $20.50 | $22.17 | 800 |
| 2024-03-19 | $20.70 | $22.39 | 0 |
| 2024-03-18 | $20.70 | $22.39 | 300 |
| 2024-03-15 | $21.26 | $23.00 | 2,200 |
| 2024-03-14 | $21.33 | $23.06 | 0 |
| 2024-03-13 | $21.33 | $23.06 | 0 |
| 2024-03-12 | $21.33 | $23.06 | 300 |
| 2024-03-11 | $20.40 | $22.06 | 0 |
| 2024-03-08 | $20.40 | $22.06 | 0 |
| 2024-03-07 | $20.40 | $22.06 | 0 |
| 2024-03-06 | $20.40 | $22.06 | 200 |
| 2024-03-05 | $20.17 | $21.81 | 300 |
| 2024-03-04 | $20.42 | $22.09 | 300 |
| 2024-03-01 | $20.17 | $21.81 | 300 |
| 2024-02-29 | $20.02 | $21.65 | 1,600 |
| 2024-02-28 | $20.02 | $21.65 | 0 |
| 2024-02-27 | $20.02 | $21.65 | 0 |
| 2024-02-26 | $20.02 | $21.65 | 600 |
| 2024-02-23 | $20.17 | $21.81 | 21,700 |
| 2024-02-22 | $20.02 | $21.65 | 0 |
| 2024-02-21 | $20.02 | $21.65 | 0 |
| 2024-02-20 | $20.02 | $21.65 | 1,000 |
| 2024-02-16 | $20.11 | $21.75 | 200 |
| 2024-02-15 | $19.63 | $21.23 | 0 |
| 2024-02-14 | $19.63 | $21.23 | 15,600 |
| 2024-02-13 | $20.36 | $22.02 | 0 |
| 2024-02-12 | $20.36 | $22.02 | 700 |
| 2024-02-09 | $20.35 | $22.01 | 500 |
| 2024-02-08 | $20.55 | $22.23 | 0 |
| 2024-02-07 | $20.55 | $22.23 | 1,000 |
| 2024-02-06 | $20.55 | $22.23 | 0 |
| 2024-02-05 | $20.55 | $22.23 | 0 |
| 2024-02-02 | $20.55 | $22.23 | 200 |
| 2024-02-01 | $21.35 | $23.09 | 100 |
| 2024-01-31 | $21.17 | $22.90 | 700 |
| 2024-01-30 | $21.28 | $23.02 | 1,200 |
| 2024-01-29 | $21.70 | $23.47 | 500 |
| 2024-01-26 | $22.75 | $24.61 | 100 |
| 2024-01-25 | $22.75 | $24.61 | 500 |
| 2024-01-24 | $23.33 | $25.24 | 200 |
| 2024-01-23 | $23.68 | $25.61 | 0 |
| 2024-01-22 | $23.68 | $25.61 | 200 |
| 2024-01-19 | $23.05 | $24.93 | 0 |
| 2024-01-18 | $23.05 | $24.93 | 0 |
| 2024-01-17 | $23.05 | $24.93 | 0 |
| 2024-01-16 | $23.05 | $24.93 | 600 |
| 2024-01-12 | $24.17 | $26.14 | 300 |
| 2024-01-11 | $23.76 | $25.70 | 0 |
| 2024-01-10 | $23.76 | $25.70 | 600 |
| 2024-01-09 | $24.18 | $26.15 | 0 |
| 2024-01-08 | $24.18 | $26.15 | 400 |
| 2024-01-05 | $23.21 | $25.10 | 200 |
| 2024-01-04 | $22.61 | $24.45 | 0 |
| 2024-01-03 | $22.61 | $24.45 | 1,700 |
| 2024-01-02 | $23.25 | $25.15 | 0 |