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
- 2015-06-09 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 | $31.59 | $34.88 | 0 |
| 2024-12-30 | $31.59 | $34.88 | 0 |
| 2024-12-27 | $31.59 | $34.88 | 0 |
| 2024-12-26 | $31.59 | $34.88 | 0 |
| 2024-12-24 | $31.59 | $34.88 | 0 |
| 2024-12-23 | $31.59 | $34.88 | 0 |
| 2024-12-20 | $31.59 | $34.88 | 0 |
| 2024-12-19 | $31.59 | $34.88 | 0 |
| 2024-12-18 | $31.59 | $34.88 | 0 |
| 2024-12-17 | $31.59 | $34.88 | 0 |
| 2024-12-16 | $31.59 | $34.88 | 200 |
| 2024-12-13 | $31.31 | $34.57 | 0 |
| 2024-12-12 | $31.31 | $34.57 | 0 |
| 2024-12-11 | $31.31 | $34.57 | 0 |
| 2024-12-10 | $31.31 | $34.57 | 0 |
| 2024-12-09 | $31.31 | $34.57 | 0 |
| 2024-12-06 | $31.31 | $34.57 | 0 |
| 2024-12-05 | $31.31 | $34.57 | 0 |
| 2024-12-04 | $31.31 | $34.57 | 200 |
| 2024-12-03 | $29.25 | $32.29 | 0 |
| 2024-12-02 | $29.25 | $32.29 | 0 |
| 2024-11-29 | $29.25 | $32.29 | 0 |
| 2024-11-27 | $29.25 | $32.29 | 0 |
| 2024-11-26 | $29.25 | $32.29 | 0 |
| 2024-11-25 | $29.25 | $32.29 | 0 |
| 2024-11-22 | $29.25 | $32.29 | 0 |
| 2024-11-21 | $29.25 | $32.29 | 1,200 |
| 2024-11-20 | $30.00 | $33.12 | 0 |
| 2024-11-19 | $30.00 | $33.12 | 0 |
| 2024-11-18 | $30.00 | $33.12 | 0 |
| 2024-11-15 | $30.00 | $33.12 | 0 |
| 2024-11-14 | $30.00 | $33.12 | 0 |
| 2024-11-13 | $30.00 | $33.12 | 700 |
| 2024-11-12 | $31.80 | $35.11 | 0 |
| 2024-11-11 | $31.80 | $35.11 | 0 |
| 2024-11-08 | $31.80 | $35.11 | 100 |
| 2024-11-07 | $30.38 | $33.54 | 0 |
| 2024-11-06 | $30.38 | $33.54 | 0 |
| 2024-11-05 | $30.38 | $33.54 | 0 |
| 2024-11-04 | $30.38 | $33.54 | 0 |
| 2024-11-01 | $30.38 | $33.54 | 0 |
| 2024-10-31 | $30.38 | $33.54 | 100 |
| 2024-10-30 | $31.70 | $35.00 | 0 |
| 2024-10-29 | $31.70 | $35.00 | 0 |
| 2024-10-28 | $31.70 | $35.00 | 0 |
| 2024-10-25 | $31.70 | $35.00 | 0 |
| 2024-10-24 | $31.70 | $35.00 | 0 |
| 2024-10-23 | $31.70 | $35.00 | 0 |
| 2024-10-22 | $31.70 | $35.00 | 0 |
| 2024-10-21 | $31.70 | $35.00 | 0 |
| 2024-10-18 | $31.70 | $35.00 | 0 |
| 2024-10-17 | $31.70 | $35.00 | 0 |
| 2024-10-16 | $31.70 | $35.00 | 0 |
| 2024-10-15 | $31.70 | $35.00 | 0 |
| 2024-10-14 | $31.70 | $35.00 | 0 |
| 2024-10-11 | $31.70 | $35.00 | 0 |
| 2024-10-10 | $31.70 | $35.00 | 1,300 |
| 2024-10-09 | $31.95 | $35.27 | 1,000 |
| 2024-10-08 | $32.91 | $36.33 | 2,300 |
| 2024-10-07 | $34.96 | $38.60 | 0 |
| 2024-10-04 | $34.96 | $38.60 | 0 |
| 2024-10-03 | $34.96 | $38.60 | 100 |
| 2024-10-02 | $34.38 | $37.96 | 0 |
| 2024-10-01 | $34.38 | $37.96 | 0 |
| 2024-09-30 | $34.38 | $37.96 | 0 |
| 2024-09-27 | $34.38 | $37.96 | 0 |
| 2024-09-26 | $34.38 | $37.69 | 0 |
| 2024-09-25 | $34.38 | $37.69 | 0 |
| 2024-09-24 | $34.38 | $37.69 | 0 |
| 2024-09-23 | $34.38 | $37.69 | 0 |
| 2024-09-20 | $34.38 | $37.69 | 0 |
| 2024-09-19 | $34.38 | $37.69 | 0 |
| 2024-09-18 | $34.38 | $37.69 | 0 |
| 2024-09-17 | $34.38 | $37.69 | 0 |
| 2024-09-16 | $34.38 | $37.69 | 0 |
| 2024-09-13 | $34.38 | $37.69 | 0 |
| 2024-09-12 | $34.38 | $37.69 | 0 |
| 2024-09-11 | $34.38 | $37.69 | 0 |
| 2024-09-10 | $34.38 | $37.69 | 0 |
| 2024-09-09 | $34.38 | $37.69 | 0 |
| 2024-09-06 | $34.38 | $37.69 | 0 |
| 2024-09-05 | $34.38 | $37.69 | 100 |
| 2024-09-04 | $32.30 | $35.41 | 0 |
| 2024-09-03 | $32.30 | $35.41 | 0 |
| 2024-08-30 | $32.30 | $35.41 | 300 |
| 2024-08-29 | $32.36 | $35.47 | 0 |
| 2024-08-28 | $32.36 | $35.47 | 0 |
| 2024-08-27 | $32.36 | $35.47 | 0 |
| 2024-08-26 | $32.36 | $35.47 | 0 |
| 2024-08-23 | $32.36 | $35.47 | 0 |
| 2024-08-22 | $32.36 | $35.47 | 0 |
| 2024-08-21 | $32.36 | $35.47 | 0 |
| 2024-08-20 | $32.36 | $35.47 | 0 |
| 2024-08-19 | $32.36 | $35.47 | 0 |
| 2024-08-16 | $32.36 | $35.47 | 0 |
| 2024-08-15 | $32.36 | $35.47 | 100 |
| 2024-08-14 | $30.00 | $32.89 | 0 |
| 2024-08-13 | $30.00 | $32.89 | 1,000 |
| 2024-08-12 | $30.00 | $32.89 | 0 |
| 2024-08-09 | $30.00 | $32.89 | 0 |
| 2024-08-08 | $30.00 | $32.89 | 200 |
| 2024-08-07 | $29.92 | $32.80 | 0 |
| 2024-08-06 | $29.92 | $32.80 | 1,600 |
| 2024-08-05 | $27.35 | $29.98 | 100 |
| 2024-08-02 | $32.38 | $35.49 | 0 |
| 2024-08-01 | $32.38 | $35.49 | 0 |
| 2024-07-31 | $32.38 | $35.49 | 0 |
| 2024-07-30 | $32.38 | $35.49 | 0 |
| 2024-07-29 | $32.38 | $35.49 | 0 |
| 2024-07-26 | $32.38 | $35.49 | 0 |
| 2024-07-25 | $32.38 | $35.49 | 0 |
| 2024-07-24 | $32.38 | $35.49 | 0 |
| 2024-07-23 | $32.38 | $35.49 | 0 |
| 2024-07-22 | $32.38 | $35.49 | 0 |
| 2024-07-19 | $32.38 | $35.49 | 0 |
| 2024-07-18 | $32.38 | $35.49 | 600 |
| 2024-07-17 | $30.30 | $33.22 | 0 |
| 2024-07-16 | $30.30 | $33.22 | 0 |
| 2024-07-15 | $30.30 | $33.22 | 0 |
| 2024-07-12 | $30.30 | $33.22 | 0 |
| 2024-07-11 | $30.30 | $33.22 | 500 |
| 2024-07-10 | $31.95 | $35.02 | 0 |
| 2024-07-09 | $31.95 | $35.02 | 0 |
| 2024-07-08 | $31.95 | $35.02 | 1,000 |
| 2024-07-05 | $31.95 | $35.02 | 0 |
| 2024-07-03 | $31.95 | $35.02 | 0 |
| 2024-07-02 | $31.95 | $35.02 | 0 |
| 2024-07-01 | $31.95 | $35.02 | 0 |
| 2024-06-28 | $31.95 | $35.02 | 0 |
| 2024-06-27 | $31.95 | $35.02 | 0 |
| 2024-06-26 | $31.95 | $35.02 | 0 |
| 2024-06-25 | $31.95 | $35.02 | 0 |
| 2024-06-24 | $31.95 | $35.02 | 0 |
| 2024-06-21 | $31.95 | $35.02 | 0 |
| 2024-06-20 | $31.95 | $35.02 | 0 |
| 2024-06-18 | $31.95 | $35.02 | 0 |
| 2024-06-17 | $31.95 | $35.02 | 0 |
| 2024-06-14 | $31.95 | $35.02 | 0 |
| 2024-06-13 | $31.95 | $35.02 | 0 |
| 2024-06-12 | $31.95 | $35.02 | 0 |
| 2024-06-11 | $31.95 | $35.02 | 0 |
| 2024-06-10 | $31.95 | $35.02 | 0 |
| 2024-06-07 | $31.95 | $35.02 | 0 |
| 2024-06-06 | $31.95 | $35.02 | 0 |
| 2024-06-05 | $31.95 | $35.02 | 500 |
| 2024-06-04 | $33.37 | $36.58 | 0 |
| 2024-06-03 | $33.37 | $36.58 | 0 |
| 2024-05-31 | $33.37 | $36.58 | 0 |
| 2024-05-30 | $33.37 | $36.58 | 0 |
| 2024-05-29 | $33.37 | $36.58 | 2,600 |
| 2024-05-28 | $33.37 | $36.58 | 100 |
| 2024-05-24 | $33.37 | $36.58 | 0 |
| 2024-05-23 | $33.37 | $36.58 | 0 |
| 2024-05-22 | $33.37 | $36.58 | 0 |
| 2024-05-21 | $33.37 | $36.58 | 0 |
| 2024-05-20 | $33.37 | $36.58 | 0 |
| 2024-05-17 | $33.37 | $36.58 | 0 |
| 2024-05-16 | $33.37 | $36.58 | 4,200 |
| 2024-05-15 | $33.37 | $36.58 | 600 |
| 2024-05-14 | $36.39 | $39.89 | 0 |
| 2024-05-13 | $36.39 | $39.89 | 0 |
| 2024-05-10 | $36.39 | $39.89 | 1,000 |
| 2024-05-09 | $36.39 | $39.89 | 900 |
| 2024-05-08 | $33.86 | $37.12 | 300 |
| 2024-05-07 | $33.86 | $37.12 | 0 |
| 2024-05-06 | $33.86 | $37.12 | 0 |
| 2024-05-03 | $33.86 | $37.12 | 0 |
| 2024-05-02 | $33.86 | $37.12 | 0 |
| 2024-05-01 | $33.86 | $37.12 | 0 |
| 2024-04-30 | $33.86 | $37.12 | 0 |
| 2024-04-29 | $33.86 | $37.12 | 0 |
| 2024-04-26 | $33.86 | $37.12 | 200 |
| 2024-04-25 | $35.38 | $38.78 | 0 |
| 2024-04-24 | $35.38 | $38.78 | 500 |
| 2024-04-23 | $36.18 | $39.66 | 0 |
| 2024-04-22 | $36.18 | $39.66 | 0 |
| 2024-04-19 | $36.18 | $39.66 | 0 |
| 2024-04-18 | $36.18 | $39.66 | 0 |
| 2024-04-17 | $36.18 | $39.66 | 300 |
| 2024-04-16 | $36.66 | $40.19 | 800 |
| 2024-04-15 | $38.11 | $41.78 | 2,700 |
| 2024-04-12 | $37.22 | $40.80 | 0 |
| 2024-04-11 | $37.22 | $40.80 | 300 |
| 2024-04-10 | $36.15 | $39.63 | 0 |
| 2024-04-09 | $36.15 | $39.63 | 0 |
| 2024-04-08 | $36.15 | $39.63 | 0 |
| 2024-04-05 | $36.15 | $39.63 | 0 |
| 2024-04-04 | $36.15 | $39.63 | 0 |
| 2024-04-03 | $36.15 | $39.63 | 300 |
| 2024-04-02 | $36.75 | $40.29 | 0 |
| 2024-04-01 | $36.75 | $40.29 | 200 |
| 2024-03-28 | $35.91 | $39.36 | 0 |
| 2024-03-27 | $35.91 | $39.15 | 600 |
| 2024-03-26 | $34.54 | $37.65 | 700 |
| 2024-03-25 | $35.02 | $38.18 | 0 |
| 2024-03-22 | $35.02 | $38.18 | 0 |
| 2024-03-21 | $35.02 | $38.18 | 200 |
| 2024-03-20 | $34.29 | $37.38 | 0 |
| 2024-03-19 | $34.29 | $37.38 | 7,300 |
| 2024-03-18 | $28.79 | $31.39 | 0 |
| 2024-03-15 | $28.79 | $31.39 | 0 |
| 2024-03-14 | $28.79 | $31.39 | 0 |
| 2024-03-13 | $28.79 | $31.39 | 0 |
| 2024-03-12 | $28.79 | $31.39 | 0 |
| 2024-03-11 | $28.79 | $31.39 | 0 |
| 2024-03-08 | $28.79 | $31.39 | 0 |
| 2024-03-07 | $28.79 | $31.39 | 0 |
| 2024-03-06 | $28.79 | $31.39 | 0 |
| 2024-03-05 | $28.79 | $31.39 | 0 |
| 2024-03-04 | $28.79 | $31.39 | 100 |
| 2024-03-01 | $28.79 | $31.39 | 0 |
| 2024-02-29 | $28.79 | $31.39 | 0 |
| 2024-02-28 | $28.79 | $31.39 | 300 |
| 2024-02-27 | $32.26 | $35.17 | 0 |
| 2024-02-26 | $32.26 | $35.17 | 0 |
| 2024-02-23 | $32.26 | $35.17 | 0 |
| 2024-02-22 | $32.26 | $35.17 | 0 |
| 2024-02-21 | $32.26 | $35.17 | 0 |
| 2024-02-20 | $32.26 | $35.17 | 0 |
| 2024-02-16 | $32.26 | $35.17 | 0 |
| 2024-02-15 | $32.26 | $35.17 | 0 |
| 2024-02-14 | $32.26 | $35.17 | 0 |
| 2024-02-13 | $32.26 | $35.17 | 0 |
| 2024-02-12 | $32.26 | $35.17 | 0 |
| 2024-02-09 | $32.26 | $35.17 | 0 |
| 2024-02-08 | $32.26 | $35.17 | 0 |
| 2024-02-07 | $32.26 | $35.17 | 0 |
| 2024-02-06 | $32.26 | $35.17 | 1,100 |
| 2024-02-05 | $31.05 | $33.84 | 0 |
| 2024-02-02 | $31.05 | $33.84 | 0 |
| 2024-02-01 | $31.05 | $33.84 | 0 |
| 2024-01-31 | $31.05 | $33.84 | 0 |
| 2024-01-30 | $31.05 | $33.84 | 0 |
| 2024-01-29 | $31.05 | $33.84 | 0 |
| 2024-01-26 | $31.05 | $33.84 | 0 |
| 2024-01-25 | $31.05 | $33.84 | 0 |
| 2024-01-24 | $31.05 | $33.84 | 900 |
| 2024-01-23 | $31.93 | $34.81 | 300 |
| 2024-01-22 | $31.84 | $34.72 | 2,600 |
| 2024-01-19 | $29.27 | $31.91 | 0 |
| 2024-01-18 | $29.27 | $31.91 | 0 |
| 2024-01-17 | $29.27 | $31.91 | 0 |
| 2024-01-16 | $29.27 | $31.91 | 0 |
| 2024-01-12 | $29.27 | $31.91 | 0 |
| 2024-01-11 | $29.27 | $31.91 | 0 |
| 2024-01-10 | $29.27 | $31.91 | 0 |
| 2024-01-09 | $29.27 | $31.91 | 0 |
| 2024-01-08 | $29.27 | $31.91 | 0 |
| 2024-01-05 | $29.27 | $31.91 | 700 |
| 2024-01-04 | $30.67 | $33.43 | 0 |
| 2024-01-03 | $30.67 | $33.43 | 0 |
| 2024-01-02 | $30.67 | $33.43 | 0 |