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
- 2012-08-15 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 | $33.86 | $40.29 | 0 |
| 2024-12-30 | $33.86 | $40.29 | 0 |
| 2024-12-27 | $33.86 | $40.29 | 0 |
| 2024-12-26 | $33.86 | $40.29 | 0 |
| 2024-12-24 | $33.86 | $40.29 | 0 |
| 2024-12-23 | $33.86 | $40.29 | 100 |
| 2024-12-20 | $34.00 | $40.46 | 0 |
| 2024-12-19 | $34.00 | $40.46 | 100 |
| 2024-12-18 | $32.72 | $38.94 | 600 |
| 2024-12-17 | $30.20 | $35.93 | 0 |
| 2024-12-16 | $30.20 | $35.93 | 0 |
| 2024-12-13 | $30.20 | $35.93 | 700 |
| 2024-12-12 | $32.00 | $38.08 | 0 |
| 2024-12-11 | $32.00 | $38.08 | 0 |
| 2024-12-10 | $32.00 | $38.08 | 0 |
| 2024-12-09 | $32.00 | $38.08 | 400 |
| 2024-12-06 | $32.00 | $38.08 | 0 |
| 2024-12-05 | $32.00 | $38.08 | 0 |
| 2024-12-04 | $32.00 | $38.08 | 0 |
| 2024-12-03 | $32.00 | $38.08 | 0 |
| 2024-12-02 | $32.00 | $38.08 | 9,200 |
| 2024-11-29 | $30.50 | $36.29 | 0 |
| 2024-11-27 | $30.50 | $36.29 | 0 |
| 2024-11-26 | $30.50 | $36.29 | 300 |
| 2024-11-25 | $31.00 | $36.89 | 0 |
| 2024-11-22 | $31.00 | $36.89 | 0 |
| 2024-11-21 | $31.00 | $36.89 | 700 |
| 2024-11-20 | $29.61 | $35.24 | 0 |
| 2024-11-19 | $29.61 | $35.24 | 0 |
| 2024-11-18 | $29.61 | $35.24 | 0 |
| 2024-11-15 | $29.61 | $35.24 | 0 |
| 2024-11-14 | $29.61 | $35.24 | 0 |
| 2024-11-13 | $29.61 | $35.24 | 300 |
| 2024-11-12 | $31.42 | $37.39 | 0 |
| 2024-11-11 | $31.42 | $37.39 | 0 |
| 2024-11-08 | $31.42 | $37.39 | 100 |
| 2024-11-07 | $30.95 | $36.83 | 0 |
| 2024-11-06 | $30.95 | $36.83 | 500 |
| 2024-11-05 | $27.51 | $32.73 | 0 |
| 2024-11-04 | $27.51 | $32.73 | 700 |
| 2024-11-01 | $28.00 | $33.32 | 600 |
| 2024-10-31 | $26.75 | $31.83 | 0 |
| 2024-10-30 | $26.75 | $31.83 | 0 |
| 2024-10-29 | $26.75 | $31.83 | 100 |
| 2024-10-28 | $26.75 | $31.83 | 1,200 |
| 2024-10-25 | $26.40 | $31.41 | 0 |
| 2024-10-24 | $26.40 | $31.41 | 500 |
| 2024-10-23 | $27.05 | $32.19 | 0 |
| 2024-10-22 | $27.05 | $32.19 | 400 |
| 2024-10-21 | $27.60 | $32.84 | 1,400 |
| 2024-10-18 | $29.35 | $34.92 | 100 |
| 2024-10-17 | $29.35 | $34.92 | 0 |
| 2024-10-16 | $29.35 | $34.92 | 600 |
| 2024-10-15 | $29.55 | $35.16 | 300 |
| 2024-10-14 | $29.20 | $34.74 | 0 |
| 2024-10-11 | $29.20 | $34.74 | 0 |
| 2024-10-10 | $29.20 | $34.74 | 0 |
| 2024-10-09 | $29.20 | $34.74 | 0 |
| 2024-10-08 | $29.20 | $34.74 | 700 |
| 2024-10-07 | $28.35 | $33.73 | 300 |
| 2024-10-04 | $28.00 | $33.32 | 200 |
| 2024-10-03 | $28.00 | $33.32 | 500 |
| 2024-10-02 | $28.51 | $33.92 | 0 |
| 2024-10-01 | $28.51 | $33.92 | 1,000 |
| 2024-09-30 | $28.69 | $34.14 | 0 |
| 2024-09-27 | $28.69 | $34.14 | 3,100 |
| 2024-09-26 | $29.99 | $35.53 | 2,200 |
| 2024-09-25 | $25.75 | $30.51 | 0 |
| 2024-09-24 | $25.75 | $30.51 | 0 |
| 2024-09-23 | $25.75 | $30.51 | 0 |
| 2024-09-20 | $25.75 | $30.51 | 0 |
| 2024-09-19 | $25.75 | $30.51 | 0 |
| 2024-09-18 | $25.75 | $30.51 | 0 |
| 2024-09-17 | $25.75 | $30.51 | 0 |
| 2024-09-16 | $25.75 | $30.51 | 300 |
| 2024-09-13 | $24.40 | $28.91 | 0 |
| 2024-09-12 | $24.40 | $28.91 | 0 |
| 2024-09-11 | $24.40 | $28.91 | 0 |
| 2024-09-10 | $24.40 | $28.91 | 0 |
| 2024-09-09 | $24.40 | $28.91 | 0 |
| 2024-09-06 | $24.40 | $28.91 | 0 |
| 2024-09-05 | $24.40 | $28.91 | 0 |
| 2024-09-04 | $24.40 | $28.91 | 0 |
| 2024-09-03 | $24.40 | $28.91 | 0 |
| 2024-08-30 | $24.40 | $28.91 | 0 |
| 2024-08-29 | $24.40 | $28.91 | 0 |
| 2024-08-28 | $24.40 | $28.91 | 0 |
| 2024-08-27 | $24.40 | $28.91 | 0 |
| 2024-08-26 | $24.40 | $28.91 | 0 |
| 2024-08-23 | $24.40 | $28.91 | 0 |
| 2024-08-22 | $24.40 | $28.91 | 0 |
| 2024-08-21 | $24.40 | $28.91 | 100 |
| 2024-08-20 | $24.40 | $28.91 | 0 |
| 2024-08-19 | $24.40 | $28.91 | 0 |
| 2024-08-16 | $24.40 | $28.91 | 300 |
| 2024-08-15 | $25.83 | $30.60 | 0 |
| 2024-08-14 | $25.83 | $30.60 | 200 |
| 2024-08-13 | $20.13 | $23.85 | 0 |
| 2024-08-12 | $20.13 | $23.85 | 0 |
| 2024-08-09 | $20.13 | $23.85 | 0 |
| 2024-08-08 | $20.13 | $23.85 | 0 |
| 2024-08-07 | $20.13 | $23.85 | 0 |
| 2024-08-06 | $20.13 | $23.85 | 0 |
| 2024-08-05 | $20.13 | $23.85 | 400 |
| 2024-08-02 | $20.14 | $23.86 | 300 |
| 2024-08-01 | $18.03 | $21.36 | 0 |
| 2024-07-31 | $18.03 | $21.36 | 0 |
| 2024-07-30 | $18.03 | $21.36 | 0 |
| 2024-07-29 | $18.03 | $21.36 | 0 |
| 2024-07-26 | $18.03 | $21.36 | 0 |
| 2024-07-25 | $18.03 | $21.36 | 0 |
| 2024-07-24 | $18.03 | $21.36 | 0 |
| 2024-07-23 | $18.03 | $21.36 | 0 |
| 2024-07-22 | $18.03 | $21.36 | 0 |
| 2024-07-19 | $18.03 | $21.36 | 0 |
| 2024-07-18 | $18.03 | $21.36 | 0 |
| 2024-07-17 | $18.03 | $21.36 | 0 |
| 2024-07-16 | $18.03 | $21.36 | 0 |
| 2024-07-15 | $18.03 | $21.36 | 0 |
| 2024-07-12 | $18.03 | $21.36 | 0 |
| 2024-07-11 | $18.03 | $21.36 | 0 |
| 2024-07-10 | $18.03 | $21.36 | 0 |
| 2024-07-09 | $18.03 | $21.36 | 0 |
| 2024-07-08 | $18.03 | $21.36 | 0 |
| 2024-07-05 | $18.03 | $21.36 | 0 |
| 2024-07-03 | $18.03 | $21.36 | 0 |
| 2024-07-02 | $18.03 | $21.36 | 0 |
| 2024-07-01 | $18.03 | $21.36 | 0 |
| 2024-06-28 | $18.03 | $21.36 | 0 |
| 2024-06-27 | $18.03 | $21.36 | 0 |
| 2024-06-26 | $18.03 | $21.36 | 300 |
| 2024-06-25 | $18.03 | $21.36 | 0 |
| 2024-06-24 | $18.03 | $21.36 | 0 |
| 2024-06-21 | $18.03 | $21.36 | 0 |
| 2024-06-20 | $18.03 | $21.36 | 0 |
| 2024-06-18 | $18.03 | $21.36 | 0 |
| 2024-06-17 | $18.03 | $21.36 | 900 |
| 2024-06-14 | $17.54 | $20.78 | 0 |
| 2024-06-13 | $17.54 | $20.78 | 0 |
| 2024-06-12 | $17.54 | $20.78 | 0 |
| 2024-06-11 | $17.54 | $20.78 | 0 |
| 2024-06-10 | $17.54 | $20.78 | 200 |
| 2024-06-07 | $16.53 | $19.59 | 0 |
| 2024-06-06 | $16.53 | $19.59 | 0 |
| 2024-06-05 | $16.53 | $19.59 | 0 |
| 2024-06-04 | $16.53 | $19.59 | 0 |
| 2024-06-03 | $16.53 | $19.59 | 0 |
| 2024-05-31 | $16.53 | $19.59 | 0 |
| 2024-05-30 | $16.53 | $19.59 | 0 |
| 2024-05-29 | $16.53 | $19.59 | 0 |
| 2024-05-28 | $16.53 | $19.59 | 0 |
| 2024-05-24 | $16.53 | $19.59 | 0 |
| 2024-05-23 | $16.53 | $19.59 | 0 |
| 2024-05-22 | $16.53 | $19.59 | 0 |
| 2024-05-21 | $16.53 | $19.59 | 0 |
| 2024-05-20 | $16.53 | $19.59 | 0 |
| 2024-05-17 | $16.53 | $19.59 | 0 |
| 2024-05-16 | $16.53 | $19.59 | 0 |
| 2024-05-15 | $16.53 | $19.59 | 600 |
| 2024-05-14 | $17.80 | $21.09 | 0 |
| 2024-05-13 | $17.80 | $21.09 | 0 |
| 2024-05-10 | $17.80 | $21.09 | 600 |
| 2024-05-09 | $16.67 | $19.75 | 0 |
| 2024-05-08 | $16.67 | $19.75 | 0 |
| 2024-05-07 | $16.67 | $19.75 | 0 |
| 2024-05-06 | $16.67 | $19.75 | 0 |
| 2024-05-03 | $16.67 | $19.75 | 0 |
| 2024-05-02 | $16.67 | $19.75 | 0 |
| 2024-05-01 | $16.67 | $19.75 | 0 |
| 2024-04-30 | $16.67 | $19.75 | 200 |
| 2024-04-29 | $17.96 | $21.28 | 0 |
| 2024-04-26 | $17.96 | $21.28 | 0 |
| 2024-04-25 | $17.96 | $21.28 | 0 |
| 2024-04-24 | $17.96 | $21.28 | 0 |
| 2024-04-23 | $17.96 | $21.28 | 0 |
| 2024-04-22 | $17.96 | $21.28 | 0 |
| 2024-04-19 | $17.96 | $21.28 | 0 |
| 2024-04-18 | $17.96 | $21.28 | 100 |
| 2024-04-17 | $17.03 | $20.18 | 200 |
| 2024-04-16 | $19.30 | $22.87 | 0 |
| 2024-04-15 | $19.30 | $22.87 | 100 |
| 2024-04-12 | $19.30 | $22.87 | 500 |
| 2024-04-11 | $19.30 | $22.87 | 200 |
| 2024-04-10 | $20.32 | $24.08 | 0 |
| 2024-04-09 | $20.32 | $24.08 | 0 |
| 2024-04-08 | $20.32 | $24.08 | 300 |
| 2024-04-05 | $20.31 | $24.06 | 0 |
| 2024-04-04 | $20.31 | $24.06 | 200 |
| 2024-04-03 | $20.73 | $24.56 | 0 |
| 2024-04-02 | $20.73 | $24.56 | 0 |
| 2024-04-01 | $20.73 | $24.56 | 800 |
| 2024-03-28 | $19.82 | $23.48 | 0 |
| 2024-03-27 | $19.82 | $23.37 | 0 |
| 2024-03-26 | $19.82 | $23.37 | 300 |
| 2024-03-25 | $18.57 | $21.89 | 0 |
| 2024-03-22 | $18.57 | $21.89 | 0 |
| 2024-03-21 | $18.57 | $21.89 | 0 |
| 2024-03-20 | $18.57 | $21.89 | 0 |
| 2024-03-19 | $18.57 | $21.89 | 0 |
| 2024-03-18 | $18.57 | $21.89 | 0 |
| 2024-03-15 | $18.57 | $21.89 | 0 |
| 2024-03-14 | $18.57 | $21.89 | 0 |
| 2024-03-13 | $18.57 | $21.89 | 0 |
| 2024-03-12 | $18.57 | $21.89 | 0 |
| 2024-03-11 | $18.57 | $21.89 | 300 |
| 2024-03-08 | $16.43 | $19.37 | 0 |
| 2024-03-07 | $16.43 | $19.37 | 0 |
| 2024-03-06 | $16.43 | $19.37 | 0 |
| 2024-03-05 | $16.43 | $19.37 | 0 |
| 2024-03-04 | $16.43 | $19.37 | 0 |
| 2024-03-01 | $16.43 | $19.37 | 0 |
| 2024-02-29 | $16.43 | $19.37 | 0 |
| 2024-02-28 | $16.43 | $19.37 | 0 |
| 2024-02-27 | $16.43 | $19.37 | 0 |
| 2024-02-26 | $16.43 | $19.37 | 0 |
| 2024-02-23 | $16.43 | $19.37 | 0 |
| 2024-02-22 | $16.43 | $19.37 | 0 |
| 2024-02-21 | $16.43 | $19.37 | 0 |
| 2024-02-20 | $16.43 | $19.37 | 1,200 |
| 2024-02-16 | $17.33 | $20.44 | 0 |
| 2024-02-15 | $17.33 | $20.44 | 0 |
| 2024-02-14 | $17.33 | $20.44 | 1,500 |
| 2024-02-13 | $14.00 | $16.51 | 0 |
| 2024-02-12 | $14.00 | $16.51 | 0 |
| 2024-02-09 | $14.00 | $16.51 | 0 |
| 2024-02-08 | $14.00 | $16.51 | 0 |
| 2024-02-07 | $14.00 | $16.51 | 0 |
| 2024-02-06 | $14.00 | $16.51 | 0 |
| 2024-02-05 | $14.00 | $16.51 | 0 |
| 2024-02-02 | $14.00 | $16.51 | 0 |
| 2024-02-01 | $14.00 | $16.51 | 0 |
| 2024-01-31 | $14.00 | $16.51 | 3,000 |
| 2024-01-30 | $14.53 | $17.14 | 0 |
| 2024-01-29 | $14.53 | $17.14 | 0 |
| 2024-01-26 | $14.53 | $17.14 | 0 |
| 2024-01-25 | $14.53 | $17.14 | 0 |
| 2024-01-24 | $14.53 | $17.14 | 0 |
| 2024-01-23 | $14.53 | $17.14 | 0 |
| 2024-01-22 | $14.53 | $17.14 | 0 |
| 2024-01-19 | $14.53 | $17.14 | 0 |
| 2024-01-18 | $14.53 | $17.14 | 0 |
| 2024-01-17 | $14.53 | $17.14 | 0 |
| 2024-01-16 | $14.53 | $17.14 | 0 |
| 2024-01-12 | $14.53 | $17.14 | 300 |
| 2024-01-11 | $13.17 | $15.53 | 0 |
| 2024-01-10 | $13.17 | $15.53 | 0 |
| 2024-01-09 | $13.17 | $15.53 | 0 |
| 2024-01-08 | $13.17 | $15.53 | 0 |
| 2024-01-05 | $13.17 | $15.53 | 0 |
| 2024-01-04 | $13.17 | $15.53 | 0 |
| 2024-01-03 | $13.17 | $15.53 | 0 |
| 2024-01-02 | $13.17 | $15.53 | 0 |