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
- 2013-04-03 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 | $25.00 | $32.51 | 2,448 |
| 2024-12-30 | $23.55 | $30.63 | 0 |
| 2024-12-27 | $23.55 | $30.63 | 1,950 |
| 2024-12-26 | $23.04 | $29.96 | 0 |
| 2024-12-24 | $23.04 | $29.96 | 0 |
| 2024-12-23 | $23.04 | $29.96 | 0 |
| 2024-12-20 | $23.04 | $29.96 | 100 |
| 2024-12-19 | $22.76 | $29.61 | 0 |
| 2024-12-18 | $22.76 | $29.61 | 10,125 |
| 2024-12-17 | $23.64 | $30.75 | 100 |
| 2024-12-16 | $22.85 | $29.72 | 0 |
| 2024-12-13 | $22.85 | $29.72 | 0 |
| 2024-12-12 | $22.85 | $28.77 | 1,334 |
| 2024-12-11 | $23.85 | $30.03 | 0 |
| 2024-12-10 | $23.85 | $30.03 | 100 |
| 2024-12-09 | $23.35 | $29.40 | 0 |
| 2024-12-06 | $23.35 | $29.40 | 100 |
| 2024-12-05 | $23.10 | $29.08 | 2,787 |
| 2024-12-04 | $23.05 | $29.02 | 2,379 |
| 2024-12-03 | $22.70 | $28.58 | 0 |
| 2024-12-02 | $22.70 | $28.58 | 0 |
| 2024-11-29 | $22.70 | $28.58 | 0 |
| 2024-11-27 | $22.70 | $28.58 | 1,465 |
| 2024-11-26 | $23.50 | $29.59 | 0 |
| 2024-11-25 | $23.50 | $29.59 | 201 |
| 2024-11-22 | $22.35 | $28.14 | 624 |
| 2024-11-21 | $22.35 | $28.14 | 1,074 |
| 2024-11-20 | $22.50 | $28.33 | 4,900 |
| 2024-11-19 | $22.35 | $28.14 | 1,050 |
| 2024-11-18 | $22.27 | $28.04 | 600 |
| 2024-11-15 | $22.15 | $27.89 | 400 |
| 2024-11-14 | $23.16 | $29.16 | 0 |
| 2024-11-13 | $23.16 | $29.16 | 0 |
| 2024-11-12 | $23.16 | $29.16 | 0 |
| 2024-11-11 | $23.16 | $29.16 | 968 |
| 2024-11-08 | $23.50 | $29.59 | 300 |
| 2024-11-07 | $23.00 | $28.96 | 1,520 |
| 2024-11-06 | $23.00 | $28.96 | 1,090 |
| 2024-11-05 | $23.95 | $30.15 | 0 |
| 2024-11-04 | $23.95 | $30.15 | 0 |
| 2024-11-01 | $23.95 | $30.15 | 0 |
| 2024-10-31 | $23.95 | $30.15 | 536 |
| 2024-10-30 | $23.75 | $29.90 | 0 |
| 2024-10-29 | $23.75 | $29.90 | 230 |
| 2024-10-28 | $23.50 | $29.59 | 234 |
| 2024-10-25 | $23.88 | $30.06 | 0 |
| 2024-10-24 | $23.88 | $30.06 | 0 |
| 2024-10-23 | $23.88 | $30.06 | 0 |
| 2024-10-22 | $23.88 | $30.06 | 100 |
| 2024-10-21 | $24.50 | $30.85 | 0 |
| 2024-10-18 | $24.50 | $30.85 | 0 |
| 2024-10-17 | $24.50 | $30.85 | 0 |
| 2024-10-16 | $24.50 | $30.85 | 674 |
| 2024-10-15 | $23.00 | $28.96 | 800 |
| 2024-10-14 | $23.05 | $29.02 | 1,701 |
| 2024-10-11 | $24.00 | $30.22 | 0 |
| 2024-10-10 | $24.00 | $30.22 | 270 |
| 2024-10-09 | $24.85 | $31.29 | 3,200 |
| 2024-10-08 | $25.00 | $31.48 | 1,100 |
| 2024-10-07 | $25.00 | $31.48 | 700 |
| 2024-10-04 | $26.70 | $33.62 | 400 |
| 2024-10-03 | $26.55 | $33.43 | 100 |
| 2024-10-02 | $26.70 | $33.62 | 100 |
| 2024-10-01 | $27.45 | $34.56 | 1,000 |
| 2024-09-30 | $26.00 | $32.73 | 927 |
| 2024-09-27 | $25.00 | $31.48 | 300 |
| 2024-09-26 | $25.00 | $31.48 | 547 |
| 2024-09-25 | $23.00 | $28.96 | 300 |
| 2024-09-24 | $22.00 | $27.70 | 0 |
| 2024-09-23 | $22.00 | $27.70 | 250 |
| 2024-09-20 | $21.95 | $27.64 | 0 |
| 2024-09-19 | $21.95 | $27.64 | 227 |
| 2024-09-18 | $21.50 | $27.07 | 0 |
| 2024-09-17 | $21.50 | $27.07 | 0 |
| 2024-09-16 | $21.50 | $27.07 | 0 |
| 2024-09-13 | $21.50 | $27.07 | 0 |
| 2024-09-12 | $21.50 | $27.07 | 0 |
| 2024-09-11 | $21.50 | $27.07 | 0 |
| 2024-09-10 | $21.50 | $27.07 | 0 |
| 2024-09-09 | $21.50 | $27.07 | 400 |
| 2024-09-06 | $20.45 | $25.75 | 0 |
| 2024-09-05 | $20.45 | $25.75 | 0 |
| 2024-09-04 | $20.45 | $25.75 | 3,640 |
| 2024-09-03 | $20.68 | $26.04 | 1,954 |
| 2024-08-30 | $21.49 | $27.06 | 410 |
| 2024-08-29 | $21.49 | $27.06 | 135 |
| 2024-08-28 | $20.00 | $25.18 | 0 |
| 2024-08-27 | $20.00 | $25.18 | 0 |
| 2024-08-26 | $20.00 | $25.18 | 0 |
| 2024-08-23 | $20.00 | $25.18 | 3,800 |
| 2024-08-22 | $20.05 | $25.24 | 0 |
| 2024-08-21 | $20.05 | $25.24 | 0 |
| 2024-08-20 | $20.05 | $25.24 | 0 |
| 2024-08-19 | $20.05 | $25.24 | 700 |
| 2024-08-16 | $20.05 | $25.24 | 1,444 |
| 2024-08-15 | $21.49 | $27.06 | 100 |
| 2024-08-14 | $20.99 | $26.43 | 130 |
| 2024-08-13 | $19.95 | $25.12 | 300 |
| 2024-08-12 | $19.99 | $25.17 | 0 |
| 2024-08-09 | $19.99 | $25.17 | 100 |
| 2024-08-08 | $19.99 | $25.17 | 0 |
| 2024-08-07 | $19.99 | $25.17 | 0 |
| 2024-08-06 | $19.99 | $25.17 | 100 |
| 2024-08-05 | $19.99 | $25.17 | 1,601 |
| 2024-08-02 | $20.50 | $25.81 | 0 |
| 2024-08-01 | $20.50 | $25.81 | 200 |
| 2024-07-31 | $21.00 | $26.44 | 230 |
| 2024-07-30 | $21.00 | $26.44 | 0 |
| 2024-07-29 | $21.00 | $26.44 | 0 |
| 2024-07-26 | $21.00 | $26.44 | 100 |
| 2024-07-25 | $20.13 | $25.34 | 1,640 |
| 2024-07-24 | $20.20 | $25.43 | 0 |
| 2024-07-23 | $20.20 | $25.43 | 0 |
| 2024-07-22 | $20.20 | $25.43 | 900 |
| 2024-07-19 | $20.00 | $25.18 | 1,386 |
| 2024-07-18 | $19.90 | $25.05 | 1,706 |
| 2024-07-17 | $19.90 | $25.05 | 1,900 |
| 2024-07-16 | $19.90 | $25.05 | 400 |
| 2024-07-15 | $19.24 | $24.22 | 354 |
| 2024-07-12 | $19.90 | $25.05 | 0 |
| 2024-07-11 | $19.90 | $25.05 | 301 |
| 2024-07-10 | $19.90 | $25.05 | 0 |
| 2024-07-09 | $19.90 | $25.05 | 0 |
| 2024-07-08 | $19.90 | $25.05 | 300 |
| 2024-07-05 | $19.90 | $25.05 | 0 |
| 2024-07-03 | $19.90 | $25.05 | 121 |
| 2024-07-02 | $19.34 | $24.35 | 911 |
| 2024-07-01 | $20.00 | $25.18 | 0 |
| 2024-06-28 | $20.00 | $25.18 | 200 |
| 2024-06-27 | $19.10 | $24.05 | 5,285 |
| 2024-06-26 | $19.50 | $24.55 | 5,100 |
| 2024-06-25 | $20.00 | $25.18 | 750 |
| 2024-06-24 | $20.50 | $25.81 | 0 |
| 2024-06-21 | $20.50 | $25.81 | 0 |
| 2024-06-20 | $20.50 | $25.81 | 600 |
| 2024-06-18 | $23.00 | $28.96 | 200 |
| 2024-06-17 | $23.25 | $29.27 | 201 |
| 2024-06-14 | $24.00 | $30.22 | 0 |
| 2024-06-13 | $24.00 | $29.31 | 501 |
| 2024-06-12 | $26.00 | $31.75 | 0 |
| 2024-06-11 | $26.00 | $31.75 | 200 |
| 2024-06-10 | $25.50 | $31.14 | 300 |
| 2024-06-07 | $25.50 | $31.14 | 0 |
| 2024-06-06 | $25.50 | $31.14 | 0 |
| 2024-06-05 | $25.50 | $31.14 | 0 |
| 2024-06-04 | $25.50 | $31.14 | 0 |
| 2024-06-03 | $25.50 | $31.14 | 0 |
| 2024-05-31 | $25.50 | $31.14 | 100 |
| 2024-05-30 | $25.50 | $31.14 | 0 |
| 2024-05-29 | $25.50 | $31.14 | 0 |
| 2024-05-28 | $25.50 | $31.14 | 100 |
| 2024-05-24 | $25.25 | $30.84 | 100 |
| 2024-05-23 | $24.75 | $30.23 | 0 |
| 2024-05-22 | $24.75 | $30.23 | 0 |
| 2024-05-21 | $24.75 | $30.23 | 0 |
| 2024-05-20 | $24.75 | $30.23 | 0 |
| 2024-05-17 | $24.75 | $30.23 | 0 |
| 2024-05-16 | $24.75 | $30.23 | 150 |
| 2024-05-15 | $25.50 | $31.14 | 0 |
| 2024-05-14 | $25.50 | $31.14 | 200 |
| 2024-05-13 | $24.90 | $30.41 | 0 |
| 2024-05-10 | $24.90 | $30.41 | 0 |
| 2024-05-09 | $24.90 | $30.41 | 0 |
| 2024-05-08 | $24.90 | $30.41 | 0 |
| 2024-05-07 | $24.90 | $30.41 | 0 |
| 2024-05-06 | $24.90 | $30.41 | 0 |
| 2024-05-03 | $24.90 | $30.41 | 0 |
| 2024-05-02 | $24.90 | $30.41 | 0 |
| 2024-05-01 | $24.90 | $30.41 | 0 |
| 2024-04-30 | $24.90 | $30.41 | 0 |
| 2024-04-29 | $24.90 | $30.41 | 0 |
| 2024-04-26 | $24.90 | $30.41 | 0 |
| 2024-04-25 | $24.90 | $30.41 | 0 |
| 2024-04-24 | $24.90 | $30.41 | 0 |
| 2024-04-23 | $24.90 | $30.41 | 0 |
| 2024-04-22 | $24.90 | $30.41 | 0 |
| 2024-04-19 | $24.90 | $30.41 | 0 |
| 2024-04-18 | $24.90 | $30.41 | 0 |
| 2024-04-17 | $24.90 | $30.41 | 0 |
| 2024-04-16 | $24.90 | $30.41 | 0 |
| 2024-04-15 | $24.90 | $30.41 | 0 |
| 2024-04-12 | $24.90 | $30.41 | 0 |
| 2024-04-11 | $24.90 | $30.41 | 0 |
| 2024-04-10 | $24.90 | $30.41 | 0 |
| 2024-04-09 | $24.90 | $30.41 | 0 |
| 2024-04-08 | $24.90 | $30.41 | 0 |
| 2024-04-05 | $24.90 | $30.41 | 0 |
| 2024-04-04 | $24.90 | $30.41 | 0 |
| 2024-04-03 | $24.90 | $30.41 | 0 |
| 2024-04-02 | $24.90 | $30.41 | 0 |
| 2024-04-01 | $24.90 | $30.41 | 0 |
| 2024-03-28 | $24.90 | $30.41 | 0 |
| 2024-03-27 | $24.90 | $30.41 | 0 |
| 2024-03-26 | $24.90 | $30.41 | 150 |
| 2024-03-25 | $24.90 | $30.41 | 0 |
| 2024-03-22 | $24.90 | $30.41 | 0 |
| 2024-03-21 | $24.90 | $30.41 | 0 |
| 2024-03-20 | $24.90 | $30.41 | 0 |
| 2024-03-19 | $24.90 | $30.41 | 0 |
| 2024-03-18 | $24.90 | $30.41 | 0 |
| 2024-03-15 | $24.90 | $30.41 | 0 |
| 2024-03-14 | $24.90 | $30.41 | 0 |
| 2024-03-13 | $24.90 | $30.41 | 7,200 |
| 2024-03-12 | $24.90 | $30.41 | 100 |
| 2024-03-11 | $24.90 | $30.41 | 250 |
| 2024-03-08 | $23.95 | $29.25 | 0 |
| 2024-03-07 | $23.95 | $29.25 | 0 |
| 2024-03-06 | $23.95 | $29.25 | 0 |
| 2024-03-05 | $23.95 | $29.25 | 0 |
| 2024-03-04 | $23.95 | $29.25 | 0 |
| 2024-03-01 | $23.95 | $29.25 | 0 |
| 2024-02-29 | $23.95 | $29.25 | 0 |
| 2024-02-28 | $23.95 | $29.25 | 0 |
| 2024-02-27 | $23.95 | $29.25 | 0 |
| 2024-02-26 | $23.95 | $29.25 | 0 |
| 2024-02-23 | $23.95 | $29.25 | 0 |
| 2024-02-22 | $23.95 | $29.25 | 0 |
| 2024-02-21 | $23.95 | $29.25 | 0 |
| 2024-02-20 | $23.95 | $29.25 | 0 |
| 2024-02-16 | $23.95 | $29.25 | 0 |
| 2024-02-15 | $23.95 | $29.25 | 0 |
| 2024-02-14 | $23.95 | $29.25 | 0 |
| 2024-02-13 | $23.95 | $29.25 | 0 |
| 2024-02-12 | $23.95 | $29.25 | 100 |
| 2024-02-09 | $24.00 | $29.31 | 0 |
| 2024-02-08 | $24.00 | $29.31 | 0 |
| 2024-02-07 | $24.00 | $29.31 | 0 |
| 2024-02-06 | $24.00 | $29.31 | 106 |
| 2024-02-05 | $24.00 | $29.31 | 0 |
| 2024-02-02 | $24.00 | $29.31 | 0 |
| 2024-02-01 | $24.00 | $29.31 | 0 |
| 2024-01-31 | $24.00 | $29.31 | 0 |
| 2024-01-30 | $24.00 | $29.31 | 0 |
| 2024-01-29 | $24.00 | $29.31 | 0 |
| 2024-01-26 | $24.00 | $29.31 | 0 |
| 2024-01-25 | $24.00 | $29.31 | 0 |
| 2024-01-24 | $24.00 | $29.31 | 0 |
| 2024-01-23 | $24.00 | $29.31 | 0 |
| 2024-01-22 | $24.00 | $29.31 | 0 |
| 2024-01-19 | $24.00 | $29.31 | 0 |
| 2024-01-18 | $24.00 | $29.31 | 0 |
| 2024-01-17 | $24.00 | $29.31 | 0 |
| 2024-01-16 | $24.00 | $29.31 | 0 |
| 2024-01-12 | $24.00 | $29.31 | 200 |
| 2024-01-11 | $23.56 | $28.77 | 0 |
| 2024-01-10 | $23.56 | $28.77 | 400 |
| 2024-01-09 | $22.75 | $27.78 | 500 |
| 2024-01-08 | $23.62 | $28.85 | 990 |
| 2024-01-05 | $24.00 | $29.31 | 0 |
| 2024-01-04 | $24.00 | $29.31 | 0 |
| 2024-01-03 | $24.00 | $29.31 | 0 |
| 2024-01-02 | $24.00 | $29.31 | 300 |