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
- 2010-02-22 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 | $22.60 | $34.98 | 1,400 |
| 2024-12-30 | $25.07 | $38.80 | 100 |
| 2024-12-27 | $23.80 | $36.84 | 100 |
| 2024-12-26 | $22.85 | $35.37 | 300 |
| 2024-12-24 | $24.50 | $37.92 | 300 |
| 2024-12-23 | $23.50 | $36.37 | 400 |
| 2024-12-20 | $24.39 | $37.75 | 1,200 |
| 2024-12-19 | $22.88 | $35.41 | 100 |
| 2024-12-18 | $22.68 | $35.10 | 100 |
| 2024-12-17 | $23.95 | $37.07 | 1,300 |
| 2024-12-16 | $25.63 | $39.67 | 800 |
| 2024-12-13 | $23.64 | $36.59 | 600 |
| 2024-12-12 | $25.90 | $40.09 | 200 |
| 2024-12-11 | $24.45 | $37.84 | 300 |
| 2024-12-10 | $23.90 | $36.99 | 39,900 |
| 2024-12-09 | $24.15 | $37.38 | 300 |
| 2024-12-06 | $23.95 | $37.07 | 100 |
| 2024-12-05 | $24.00 | $37.15 | 30,400 |
| 2024-12-04 | $25.07 | $38.80 | 0 |
| 2024-12-03 | $25.07 | $38.80 | 100 |
| 2024-12-02 | $25.17 | $38.96 | 500 |
| 2024-11-29 | $23.10 | $35.75 | 1,800 |
| 2024-11-27 | $23.64 | $36.59 | 700 |
| 2024-11-26 | $22.96 | $35.54 | 500 |
| 2024-11-25 | $24.16 | $37.39 | 120,700 |
| 2024-11-22 | $24.61 | $38.09 | 400 |
| 2024-11-21 | $23.53 | $36.42 | 1,100 |
| 2024-11-20 | $24.07 | $37.26 | 2,700 |
| 2024-11-19 | $22.66 | $35.07 | 20,500 |
| 2024-11-18 | $23.81 | $36.85 | 16,700 |
| 2024-11-15 | $22.39 | $34.66 | 700 |
| 2024-11-14 | $22.20 | $34.36 | 2,500 |
| 2024-11-13 | $23.74 | $36.74 | 100 |
| 2024-11-12 | $24.17 | $37.41 | 1,600 |
| 2024-11-11 | $22.21 | $34.38 | 100 |
| 2024-11-08 | $24.28 | $37.58 | 300 |
| 2024-11-07 | $24.02 | $37.18 | 200 |
| 2024-11-06 | $21.79 | $33.73 | 100 |
| 2024-11-05 | $22.16 | $34.30 | 800 |
| 2024-11-04 | $22.04 | $34.11 | 600 |
| 2024-11-01 | $21.90 | $33.90 | 1,400 |
| 2024-10-31 | $20.66 | $31.98 | 100 |
| 2024-10-30 | $20.50 | $31.73 | 2,400 |
| 2024-10-29 | $20.00 | $30.96 | 200 |
| 2024-10-28 | $20.48 | $31.70 | 400 |
| 2024-10-25 | $21.10 | $32.66 | 31,100 |
| 2024-10-24 | $21.16 | $32.75 | 1,900 |
| 2024-10-23 | $21.65 | $33.51 | 0 |
| 2024-10-22 | $21.65 | $33.51 | 158,200 |
| 2024-10-21 | $21.64 | $33.49 | 2,700 |
| 2024-10-18 | $22.50 | $34.83 | 200 |
| 2024-10-17 | $21.36 | $33.06 | 100 |
| 2024-10-16 | $22.55 | $34.90 | 100 |
| 2024-10-15 | $22.70 | $35.13 | 1,381,200 |
| 2024-10-14 | $20.39 | $31.56 | 247,000 |
| 2024-10-11 | $20.32 | $31.45 | 248,900 |
| 2024-10-10 | $20.26 | $31.36 | 100 |
| 2024-10-09 | $20.39 | $31.56 | 122,600 |
| 2024-10-08 | $19.48 | $30.15 | 1,200 |
| 2024-10-07 | $22.25 | $34.44 | 7,600 |
| 2024-10-04 | $20.10 | $31.11 | 70,300 |
| 2024-10-03 | $19.30 | $29.87 | 148,200 |
| 2024-10-02 | $21.85 | $33.82 | 36,600 |
| 2024-10-01 | $20.20 | $31.27 | 120,200 |
| 2024-09-30 | $20.76 | $32.13 | 200 |
| 2024-09-27 | $19.85 | $30.72 | 300 |
| 2024-09-26 | $21.05 | $32.00 | 300 |
| 2024-09-25 | $21.16 | $32.17 | 63,600 |
| 2024-09-24 | $20.77 | $31.57 | 78,600 |
| 2024-09-23 | $20.60 | $31.30 | 108,300 |
| 2024-09-20 | $20.00 | $30.39 | 413,100 |
| 2024-09-19 | $20.45 | $31.08 | 90,900 |
| 2024-09-18 | $20.06 | $30.48 | 137,100 |
| 2024-09-17 | $20.32 | $30.88 | 486,000 |
| 2024-09-16 | $20.80 | $31.62 | 360,300 |
| 2024-09-13 | $21.67 | $32.93 | 1,205,400 |
| 2024-09-12 | $21.67 | $32.93 | 182,700 |
| 2024-09-11 | $21.35 | $32.44 | 339,600 |
| 2024-09-10 | $21.69 | $32.96 | 6,000 |
| 2024-09-09 | $20.77 | $31.57 | 193,200 |
| 2024-09-06 | $19.97 | $30.35 | 5,400 |
| 2024-09-05 | $21.82 | $33.16 | 36,000 |
| 2024-09-04 | $20.55 | $31.23 | 300 |
| 2024-09-03 | $22.28 | $33.87 | 274,800 |
| 2024-08-30 | $20.53 | $31.21 | 218,700 |
| 2024-08-29 | $21.38 | $32.49 | 480,300 |
| 2024-08-28 | $21.22 | $32.26 | 300 |
| 2024-08-27 | $22.61 | $34.37 | 540,300 |
| 2024-08-26 | $22.56 | $34.28 | 600 |
| 2024-08-23 | $22.34 | $33.96 | 300 |
| 2024-08-22 | $22.82 | $34.68 | 7,200 |
| 2024-08-21 | $22.26 | $33.84 | 600 |
| 2024-08-20 | $23.24 | $35.32 | 300 |
| 2024-08-19 | $22.49 | $34.18 | 220,200 |
| 2024-08-16 | $23.30 | $35.42 | 6,900 |
| 2024-08-15 | $21.59 | $32.82 | 300 |
| 2024-08-14 | $20.35 | $30.93 | 62,100 |
| 2024-08-13 | $20.67 | $31.41 | 4,500 |
| 2024-08-12 | $20.02 | $30.42 | 12,300 |
| 2024-08-09 | $20.33 | $30.90 | 2,100 |
| 2024-08-08 | $19.50 | $29.63 | 5,700 |
| 2024-08-07 | $20.51 | $31.17 | 666,000 |
| 2024-08-06 | $18.93 | $28.78 | 300 |
| 2024-08-05 | $19.33 | $29.38 | 61,500 |
| 2024-08-02 | $21.96 | $33.37 | 1,200 |
| 2024-08-01 | $24.21 | $36.80 | 134,700 |
| 2024-07-31 | $24.15 | $36.70 | 9,900 |
| 2024-07-30 | $22.85 | $34.73 | 300 |
| 2024-07-29 | $22.36 | $33.98 | 300 |
| 2024-07-26 | $22.77 | $34.60 | 600 |
| 2024-07-25 | $22.63 | $34.39 | 2,100 |
| 2024-07-24 | $23.68 | $35.99 | 30,000 |
| 2024-07-23 | $23.32 | $35.44 | 5,700 |
| 2024-07-22 | $23.72 | $36.05 | 300 |
| 2024-07-19 | $23.33 | $35.46 | 300 |
| 2024-07-18 | $22.77 | $34.60 | 1,800 |
| 2024-07-17 | $23.75 | $36.10 | 1,800 |
| 2024-07-16 | $23.51 | $35.74 | 300 |
| 2024-07-15 | $22.26 | $33.83 | 300 |
| 2024-07-12 | $23.17 | $35.21 | 300 |
| 2024-07-11 | $22.47 | $34.15 | 300 |
| 2024-07-10 | $23.43 | $35.61 | 300 |
| 2024-07-09 | $22.80 | $34.65 | 4,200 |
| 2024-07-08 | $22.57 | $34.30 | 300 |
| 2024-07-05 | $24.00 | $36.48 | 300 |
| 2024-07-03 | $22.23 | $33.79 | 300 |
| 2024-07-02 | $22.38 | $34.01 | 300 |
| 2024-07-01 | $21.94 | $33.35 | 300 |
| 2024-06-28 | $21.77 | $33.09 | 300 |
| 2024-06-27 | $21.33 | $32.42 | 44,100 |
| 2024-06-26 | $22.28 | $33.86 | 300 |
| 2024-06-25 | $21.18 | $32.19 | 600 |
| 2024-06-24 | $20.52 | $31.18 | 3,600 |
| 2024-06-21 | $20.51 | $31.18 | 300 |
| 2024-06-20 | $20.30 | $30.85 | 1,200 |
| 2024-06-18 | $21.49 | $32.66 | 2,400 |
| 2024-06-17 | $20.87 | $31.72 | 300 |
| 2024-06-14 | $20.47 | $31.12 | 16,200 |
| 2024-06-13 | $20.92 | $31.80 | 300 |
| 2024-06-12 | $21.36 | $32.46 | 300 |
| 2024-06-11 | $21.38 | $32.49 | 31,800 |
| 2024-06-10 | $21.51 | $32.70 | 600 |
| 2024-06-07 | $21.32 | $32.40 | 67,800 |
| 2024-06-06 | $22.06 | $33.52 | 300 |
| 2024-06-05 | $22.03 | $33.48 | 300 |
| 2024-06-04 | $22.53 | $34.24 | 110,100 |
| 2024-06-03 | $22.33 | $33.94 | 300 |
| 2024-05-31 | $22.10 | $33.59 | 2,100 |
| 2024-05-30 | $21.88 | $33.26 | 300 |
| 2024-05-29 | $21.42 | $32.56 | 12,300 |
| 2024-05-28 | $21.15 | $32.14 | 300 |
| 2024-05-24 | $20.40 | $31.00 | 2,100 |
| 2024-05-23 | $20.68 | $31.43 | 186,300 |
| 2024-05-22 | $20.52 | $31.18 | 300 |
| 2024-05-21 | $20.66 | $31.40 | 117,000 |
| 2024-05-20 | $20.59 | $31.29 | 300 |
| 2024-05-17 | $20.48 | $31.12 | 121,200 |
| 2024-05-16 | $20.59 | $31.30 | 93,300 |
| 2024-05-15 | $19.37 | $29.43 | 123,300 |
| 2024-05-14 | $19.86 | $30.19 | 300 |
| 2024-05-13 | $18.88 | $28.70 | 300 |
| 2024-05-10 | $19.67 | $29.89 | 250,200 |
| 2024-05-09 | $18.72 | $28.45 | 300 |
| 2024-05-08 | $19.05 | $28.95 | 248,100 |
| 2024-05-07 | $18.80 | $28.58 | 378,000 |
| 2024-05-06 | $19.68 | $29.92 | 1,500 |
| 2024-05-03 | $19.11 | $29.05 | 300 |
| 2024-05-02 | $18.90 | $28.73 | 1,200 |
| 2024-05-01 | $18.67 | $28.38 | 31,800 |
| 2024-04-30 | $18.70 | $28.42 | 300 |
| 2024-04-29 | $19.12 | $29.05 | 300 |
| 2024-04-26 | $18.62 | $28.30 | 300 |
| 2024-04-25 | $19.01 | $28.89 | 300 |
| 2024-04-24 | $19.39 | $29.47 | 300 |
| 2024-04-23 | $18.54 | $28.18 | 72,600 |
| 2024-04-22 | $18.59 | $28.25 | 300 |
| 2024-04-19 | $18.61 | $28.28 | 4,800 |
| 2024-04-18 | $18.19 | $27.65 | 120,000 |
| 2024-04-17 | $18.90 | $28.72 | 300 |
| 2024-04-16 | $18.13 | $27.56 | 300 |
| 2024-04-15 | $18.93 | $28.77 | 300 |
| 2024-04-12 | $18.78 | $28.54 | 300 |
| 2024-04-11 | $19.20 | $29.19 | 300 |
| 2024-04-10 | $19.67 | $29.90 | 7,500 |
| 2024-04-09 | $19.16 | $29.12 | 900 |
| 2024-04-08 | $19.12 | $29.06 | 600 |
| 2024-04-05 | $19.19 | $29.17 | 9,600 |
| 2024-04-04 | $19.28 | $29.30 | 300 |
| 2024-04-03 | $18.56 | $28.21 | 300 |
| 2024-04-02 | $18.43 | $28.02 | 300 |
| 2024-04-01 | $18.68 | $28.40 | 300 |
| 2024-03-28 | $19.86 | $30.18 | 16,500 |
| 2024-03-27 | $20.63 | $30.91 | 300 |
| 2024-03-26 | $19.48 | $29.18 | 1,200 |
| 2024-03-25 | $19.87 | $29.76 | 2,700 |
| 2024-03-22 | $19.64 | $29.42 | 300 |
| 2024-03-21 | $19.14 | $28.67 | 4,800 |
| 2024-03-20 | $19.27 | $28.86 | 85,500 |
| 2024-03-19 | $19.53 | $29.26 | 6,000 |
| 2024-03-18 | $19.53 | $29.26 | 1,500 |
| 2024-03-15 | $19.76 | $29.59 | 300 |
| 2024-03-14 | $19.69 | $29.50 | 144,300 |
| 2024-03-13 | $19.42 | $29.08 | 300 |
| 2024-03-12 | $19.96 | $29.89 | 74,400 |
| 2024-03-11 | $19.41 | $29.08 | 300 |
| 2024-03-08 | $21.23 | $31.81 | 300 |
| 2024-03-07 | $20.45 | $30.63 | 1,800 |
| 2024-03-06 | $19.04 | $28.52 | 3,000 |
| 2024-03-05 | $18.76 | $28.10 | 240,300 |
| 2024-03-04 | $17.96 | $26.90 | 1,200 |
| 2024-03-01 | $19.25 | $28.84 | 300 |
| 2024-02-29 | $18.69 | $27.99 | 300 |
| 2024-02-28 | $18.51 | $27.73 | 3,000 |
| 2024-02-27 | $18.18 | $27.23 | 48,600 |
| 2024-02-26 | $18.27 | $27.37 | 1,200 |
| 2024-02-23 | $18.19 | $27.25 | 186,600 |
| 2024-02-22 | $18.50 | $27.71 | 193,200 |
| 2024-02-21 | $17.92 | $26.85 | 300 |
| 2024-02-20 | $18.03 | $27.00 | 300 |
| 2024-02-16 | $17.27 | $25.86 | 1,200 |
| 2024-02-15 | $17.58 | $26.33 | 9,300 |
| 2024-02-14 | $16.92 | $25.34 | 122,100 |
| 2024-02-13 | $16.70 | $25.01 | 300 |
| 2024-02-12 | $16.25 | $24.34 | 120,600 |
| 2024-02-09 | $16.62 | $24.89 | 4,200 |
| 2024-02-08 | $17.20 | $25.77 | 300 |
| 2024-02-07 | $16.81 | $25.18 | 0 |
| 2024-02-06 | $16.81 | $25.18 | 3,900 |
| 2024-02-05 | $17.03 | $25.51 | 3,900 |
| 2024-02-02 | $16.73 | $25.07 | 3,996,300 |
| 2024-02-01 | $17.19 | $25.75 | 600 |
| 2024-01-31 | $17.53 | $26.26 | 4,500 |
| 2024-01-30 | $16.59 | $24.85 | 8,700 |
| 2024-01-29 | $17.51 | $26.23 | 300 |
| 2024-01-26 | $16.32 | $24.45 | 1,200 |
| 2024-01-25 | $16.82 | $25.20 | 300 |
| 2024-01-24 | $16.99 | $25.45 | 77,100 |
| 2024-01-23 | $17.04 | $25.53 | 0 |
| 2024-01-22 | $17.04 | $25.53 | 300 |
| 2024-01-19 | $16.88 | $25.28 | 60,300 |
| 2024-01-18 | $15.92 | $23.85 | 0 |
| 2024-01-17 | $15.92 | $23.85 | 300 |
| 2024-01-16 | $16.85 | $25.25 | 600 |
| 2024-01-12 | $16.85 | $25.24 | 600 |
| 2024-01-11 | $16.31 | $24.43 | 300 |
| 2024-01-10 | $16.70 | $25.02 | 300 |
| 2024-01-09 | $16.08 | $24.09 | 10,500 |
| 2024-01-08 | $16.16 | $24.21 | 900 |
| 2024-01-05 | $16.55 | $24.79 | 600 |
| 2024-01-04 | $16.44 | $24.62 | 600 |
| 2024-01-03 | $16.19 | $24.25 | 300 |
| 2024-01-02 | $16.32 | $24.45 | 300 |