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
- 2003-10-09 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 | $27.15 | $39.90 | 100 |
| 2024-12-30 | $27.00 | $39.68 | 0 |
| 2024-12-27 | $27.00 | $39.68 | 0 |
| 2024-12-26 | $27.00 | $39.68 | 0 |
| 2024-12-24 | $27.00 | $39.68 | 0 |
| 2024-12-23 | $27.00 | $39.68 | 0 |
| 2024-12-20 | $27.00 | $39.68 | 0 |
| 2024-12-19 | $27.00 | $39.68 | 900 |
| 2024-12-18 | $27.00 | $39.68 | 1,900 |
| 2024-12-17 | $28.00 | $41.15 | 0 |
| 2024-12-16 | $28.00 | $41.15 | 0 |
| 2024-12-13 | $28.00 | $41.15 | 0 |
| 2024-12-12 | $28.00 | $41.15 | 0 |
| 2024-12-11 | $28.00 | $41.15 | 0 |
| 2024-12-10 | $28.00 | $41.15 | 0 |
| 2024-12-09 | $28.00 | $41.15 | 0 |
| 2024-12-06 | $28.00 | $41.15 | 0 |
| 2024-12-05 | $28.00 | $41.15 | 0 |
| 2024-12-04 | $28.00 | $41.15 | 0 |
| 2024-12-03 | $28.00 | $41.15 | 0 |
| 2024-12-02 | $28.00 | $41.15 | 0 |
| 2024-11-29 | $28.00 | $41.15 | 0 |
| 2024-11-27 | $28.00 | $40.94 | 0 |
| 2024-11-26 | $28.00 | $40.94 | 0 |
| 2024-11-25 | $28.00 | $40.94 | 0 |
| 2024-11-22 | $28.00 | $40.94 | 0 |
| 2024-11-21 | $28.00 | $40.94 | 0 |
| 2024-11-20 | $28.00 | $40.94 | 2,100 |
| 2024-11-19 | $27.50 | $40.21 | 0 |
| 2024-11-18 | $27.50 | $40.21 | 1,000 |
| 2024-11-15 | $27.00 | $39.48 | 0 |
| 2024-11-14 | $27.00 | $39.48 | 0 |
| 2024-11-13 | $27.00 | $39.48 | 0 |
| 2024-11-12 | $27.00 | $39.48 | 15,800 |
| 2024-11-11 | $27.50 | $40.21 | 0 |
| 2024-11-08 | $27.50 | $40.21 | 0 |
| 2024-11-07 | $27.50 | $40.21 | 0 |
| 2024-11-06 | $27.50 | $40.21 | 0 |
| 2024-11-05 | $27.50 | $40.21 | 0 |
| 2024-11-04 | $27.50 | $40.21 | 0 |
| 2024-11-01 | $27.50 | $40.21 | 100 |
| 2024-10-31 | $27.01 | $39.50 | 0 |
| 2024-10-30 | $27.01 | $39.50 | 0 |
| 2024-10-29 | $27.01 | $39.50 | 0 |
| 2024-10-28 | $27.01 | $39.50 | 100 |
| 2024-10-25 | $27.10 | $39.63 | 0 |
| 2024-10-24 | $27.10 | $39.63 | 100 |
| 2024-10-23 | $27.00 | $39.48 | 0 |
| 2024-10-22 | $27.00 | $39.48 | 100 |
| 2024-10-21 | $27.00 | $39.48 | 100 |
| 2024-10-18 | $27.00 | $39.48 | 100 |
| 2024-10-17 | $27.45 | $40.14 | 100 |
| 2024-10-16 | $27.50 | $40.21 | 1,100 |
| 2024-10-15 | $27.00 | $39.48 | 400 |
| 2024-10-14 | $27.00 | $39.48 | 0 |
| 2024-10-11 | $27.00 | $39.48 | 0 |
| 2024-10-10 | $27.00 | $39.48 | 0 |
| 2024-10-09 | $27.00 | $39.48 | 1,400 |
| 2024-10-08 | $27.00 | $39.48 | 2,100 |
| 2024-10-07 | $26.86 | $39.28 | 0 |
| 2024-10-04 | $26.86 | $39.28 | 0 |
| 2024-10-03 | $26.86 | $39.28 | 100 |
| 2024-10-02 | $27.20 | $39.77 | 0 |
| 2024-10-01 | $27.20 | $39.77 | 0 |
| 2024-09-30 | $27.20 | $39.77 | 100 |
| 2024-09-27 | $27.00 | $39.48 | 0 |
| 2024-09-26 | $27.00 | $39.48 | 0 |
| 2024-09-25 | $27.00 | $39.48 | 200 |
| 2024-09-24 | $27.15 | $39.70 | 0 |
| 2024-09-23 | $27.15 | $39.70 | 0 |
| 2024-09-20 | $27.15 | $39.70 | 0 |
| 2024-09-19 | $27.15 | $39.70 | 0 |
| 2024-09-18 | $27.15 | $39.70 | 100 |
| 2024-09-17 | $26.50 | $38.75 | 0 |
| 2024-09-16 | $26.50 | $38.75 | 700 |
| 2024-09-13 | $27.15 | $39.70 | 0 |
| 2024-09-12 | $27.15 | $39.70 | 0 |
| 2024-09-11 | $27.15 | $39.70 | 600 |
| 2024-09-10 | $27.50 | $40.21 | 100 |
| 2024-09-09 | $27.50 | $40.21 | 0 |
| 2024-09-06 | $27.50 | $40.21 | 0 |
| 2024-09-05 | $27.50 | $40.21 | 100 |
| 2024-09-04 | $27.50 | $40.21 | 100 |
| 2024-09-03 | $27.41 | $40.08 | 0 |
| 2024-08-30 | $27.41 | $40.08 | 100 |
| 2024-08-29 | $27.40 | $39.86 | 100 |
| 2024-08-28 | $27.41 | $39.88 | 0 |
| 2024-08-27 | $27.41 | $39.88 | 0 |
| 2024-08-26 | $27.41 | $39.88 | 200 |
| 2024-08-23 | $26.00 | $37.82 | 2,400 |
| 2024-08-22 | $25.97 | $37.78 | 100 |
| 2024-08-21 | $25.97 | $37.78 | 10,600 |
| 2024-08-20 | $26.00 | $37.82 | 1,000 |
| 2024-08-19 | $25.47 | $37.05 | 300 |
| 2024-08-16 | $25.45 | $37.02 | 0 |
| 2024-08-15 | $25.45 | $37.02 | 400 |
| 2024-08-14 | $25.10 | $36.52 | 2,100 |
| 2024-08-13 | $24.20 | $35.21 | 0 |
| 2024-08-12 | $24.20 | $35.21 | 0 |
| 2024-08-09 | $24.20 | $35.21 | 0 |
| 2024-08-08 | $24.20 | $35.21 | 0 |
| 2024-08-07 | $24.20 | $35.21 | 0 |
| 2024-08-06 | $24.20 | $35.21 | 0 |
| 2024-08-05 | $24.20 | $35.21 | 0 |
| 2024-08-02 | $24.20 | $35.21 | 0 |
| 2024-08-01 | $24.20 | $35.21 | 0 |
| 2024-07-31 | $24.20 | $35.21 | 2,600 |
| 2024-07-30 | $23.99 | $34.90 | 100 |
| 2024-07-29 | $23.75 | $34.55 | 700 |
| 2024-07-26 | $23.74 | $34.54 | 400 |
| 2024-07-25 | $23.50 | $34.19 | 0 |
| 2024-07-24 | $23.50 | $34.19 | 0 |
| 2024-07-23 | $23.50 | $34.19 | 1,700 |
| 2024-07-22 | $23.02 | $33.49 | 0 |
| 2024-07-19 | $23.02 | $33.49 | 0 |
| 2024-07-18 | $23.02 | $33.49 | 5,700 |
| 2024-07-17 | $23.55 | $34.26 | 0 |
| 2024-07-16 | $23.55 | $34.26 | 0 |
| 2024-07-15 | $23.55 | $34.26 | 0 |
| 2024-07-12 | $23.55 | $34.26 | 0 |
| 2024-07-11 | $23.55 | $34.26 | 200 |
| 2024-07-10 | $23.60 | $34.33 | 0 |
| 2024-07-09 | $23.60 | $34.33 | 0 |
| 2024-07-08 | $23.60 | $34.33 | 0 |
| 2024-07-05 | $23.60 | $34.33 | 0 |
| 2024-07-03 | $23.60 | $34.33 | 100 |
| 2024-07-02 | $23.00 | $33.46 | 0 |
| 2024-07-01 | $23.00 | $33.46 | 300 |
| 2024-06-28 | $23.20 | $33.75 | 0 |
| 2024-06-27 | $23.20 | $33.75 | 0 |
| 2024-06-26 | $23.20 | $33.75 | 2,300 |
| 2024-06-25 | $22.95 | $33.39 | 0 |
| 2024-06-24 | $22.95 | $33.39 | 0 |
| 2024-06-21 | $22.95 | $33.39 | 7,000 |
| 2024-06-20 | $22.95 | $33.39 | 0 |
| 2024-06-18 | $22.95 | $33.39 | 0 |
| 2024-06-17 | $22.95 | $33.39 | 0 |
| 2024-06-14 | $22.95 | $33.39 | 0 |
| 2024-06-13 | $22.95 | $33.39 | 0 |
| 2024-06-12 | $22.95 | $33.39 | 0 |
| 2024-06-11 | $22.95 | $33.39 | 15,000 |
| 2024-06-10 | $22.95 | $33.39 | 5,000 |
| 2024-06-07 | $22.88 | $33.29 | 17,000 |
| 2024-06-06 | $22.95 | $33.39 | 5,600 |
| 2024-06-05 | $22.55 | $32.81 | 0 |
| 2024-06-04 | $22.55 | $32.81 | 0 |
| 2024-06-03 | $22.55 | $32.81 | 0 |
| 2024-05-31 | $22.55 | $32.81 | 2,000 |
| 2024-05-30 | $22.55 | $32.60 | 200 |
| 2024-05-29 | $22.00 | $31.81 | 0 |
| 2024-05-28 | $22.00 | $31.81 | 0 |
| 2024-05-24 | $22.00 | $31.81 | 0 |
| 2024-05-23 | $22.00 | $31.81 | 300 |
| 2024-05-22 | $23.20 | $33.54 | 100 |
| 2024-05-21 | $23.00 | $33.25 | 0 |
| 2024-05-20 | $23.00 | $33.25 | 0 |
| 2024-05-17 | $23.00 | $33.25 | 0 |
| 2024-05-16 | $23.00 | $33.25 | 0 |
| 2024-05-15 | $23.00 | $33.25 | 0 |
| 2024-05-14 | $23.00 | $33.25 | 0 |
| 2024-05-13 | $23.00 | $33.25 | 0 |
| 2024-05-10 | $23.00 | $33.25 | 0 |
| 2024-05-09 | $23.00 | $33.25 | 0 |
| 2024-05-08 | $23.00 | $33.25 | 0 |
| 2024-05-07 | $23.00 | $33.25 | 0 |
| 2024-05-06 | $23.00 | $33.25 | 0 |
| 2024-05-03 | $23.00 | $33.25 | 0 |
| 2024-05-02 | $23.00 | $33.25 | 0 |
| 2024-05-01 | $23.00 | $33.25 | 0 |
| 2024-04-30 | $23.00 | $33.25 | 0 |
| 2024-04-29 | $23.00 | $33.25 | 0 |
| 2024-04-26 | $23.00 | $33.25 | 0 |
| 2024-04-25 | $23.00 | $33.25 | 0 |
| 2024-04-24 | $23.00 | $33.25 | 100 |
| 2024-04-23 | $22.29 | $32.23 | 0 |
| 2024-04-22 | $22.29 | $32.23 | 0 |
| 2024-04-19 | $22.29 | $32.23 | 100 |
| 2024-04-18 | $22.00 | $31.81 | 0 |
| 2024-04-17 | $22.00 | $31.81 | 0 |
| 2024-04-16 | $22.00 | $31.81 | 0 |
| 2024-04-15 | $22.00 | $31.81 | 1,000 |
| 2024-04-12 | $23.84 | $34.47 | 0 |
| 2024-04-11 | $23.84 | $34.47 | 0 |
| 2024-04-10 | $23.84 | $34.47 | 0 |
| 2024-04-09 | $23.84 | $34.47 | 400 |
| 2024-04-08 | $24.00 | $34.70 | 0 |
| 2024-04-05 | $24.00 | $34.70 | 0 |
| 2024-04-04 | $24.00 | $34.70 | 0 |
| 2024-04-03 | $24.00 | $34.70 | 0 |
| 2024-04-02 | $24.00 | $34.70 | 0 |
| 2024-04-01 | $24.00 | $34.70 | 0 |
| 2024-03-28 | $24.00 | $34.70 | 0 |
| 2024-03-27 | $24.00 | $34.70 | 0 |
| 2024-03-26 | $24.00 | $34.70 | 500 |
| 2024-03-25 | $24.00 | $34.70 | 0 |
| 2024-03-22 | $24.00 | $34.70 | 1,000 |
| 2024-03-21 | $24.00 | $34.70 | 4,300 |
| 2024-03-20 | $23.00 | $33.25 | 0 |
| 2024-03-19 | $23.00 | $33.25 | 0 |
| 2024-03-18 | $23.00 | $33.25 | 0 |
| 2024-03-15 | $23.00 | $33.25 | 5,000 |
| 2024-03-14 | $24.00 | $34.70 | 0 |
| 2024-03-13 | $24.00 | $34.70 | 0 |
| 2024-03-12 | $24.00 | $34.70 | 0 |
| 2024-03-11 | $24.00 | $34.70 | 0 |
| 2024-03-08 | $24.00 | $34.70 | 0 |
| 2024-03-07 | $24.00 | $34.70 | 0 |
| 2024-03-06 | $24.00 | $34.70 | 0 |
| 2024-03-05 | $24.00 | $34.70 | 0 |
| 2024-03-04 | $24.00 | $34.70 | 0 |
| 2024-03-01 | $24.00 | $34.70 | 0 |
| 2024-02-29 | $24.00 | $34.70 | 300 |
| 2024-02-28 | $23.99 | $34.68 | 0 |
| 2024-02-27 | $23.99 | $34.48 | 1,300 |
| 2024-02-26 | $25.34 | $36.42 | 0 |
| 2024-02-23 | $25.34 | $36.42 | 0 |
| 2024-02-22 | $25.34 | $36.42 | 0 |
| 2024-02-21 | $25.34 | $36.42 | 200 |
| 2024-02-20 | $24.50 | $35.21 | 100 |
| 2024-02-16 | $25.45 | $36.58 | 0 |
| 2024-02-15 | $25.45 | $36.58 | 0 |
| 2024-02-14 | $25.45 | $36.58 | 0 |
| 2024-02-13 | $25.45 | $36.58 | 0 |
| 2024-02-12 | $25.45 | $36.58 | 0 |
| 2024-02-09 | $25.45 | $36.58 | 0 |
| 2024-02-08 | $25.45 | $36.58 | 0 |
| 2024-02-07 | $25.45 | $36.58 | 0 |
| 2024-02-06 | $25.45 | $36.58 | 0 |
| 2024-02-05 | $25.45 | $36.58 | 100 |
| 2024-02-02 | $24.50 | $35.21 | 0 |
| 2024-02-01 | $24.50 | $35.21 | 0 |
| 2024-01-31 | $24.50 | $35.21 | 700 |
| 2024-01-30 | $24.50 | $35.21 | 1,600 |
| 2024-01-29 | $24.75 | $35.57 | 2,000 |
| 2024-01-26 | $23.00 | $33.06 | 1,000 |
| 2024-01-25 | $23.00 | $33.06 | 0 |
| 2024-01-24 | $23.00 | $33.06 | 800 |
| 2024-01-23 | $23.00 | $33.06 | 0 |
| 2024-01-22 | $23.00 | $33.06 | 0 |
| 2024-01-19 | $23.00 | $33.06 | 100 |
| 2024-01-18 | $23.00 | $33.06 | 0 |
| 2024-01-17 | $23.00 | $33.06 | 100 |
| 2024-01-16 | $23.00 | $33.06 | 0 |
| 2024-01-12 | $23.00 | $33.06 | 1,200 |
| 2024-01-11 | $22.70 | $32.63 | 900 |
| 2024-01-10 | $23.00 | $33.06 | 0 |
| 2024-01-09 | $23.00 | $33.06 | 0 |
| 2024-01-08 | $23.00 | $33.06 | 2,000 |
| 2024-01-05 | $23.00 | $33.06 | 0 |
| 2024-01-04 | $23.00 | $33.06 | 0 |
| 2024-01-03 | $23.00 | $33.06 | 100 |
| 2024-01-02 | $23.00 | $33.06 | 0 |