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
- 2008-06-25 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 | $26.75 | $41.03 | 100 |
| 2024-12-30 | $25.91 | $39.74 | 22,300 |
| 2024-12-27 | $25.12 | $38.53 | 5,900 |
| 2024-12-26 | $24.45 | $37.50 | 0 |
| 2024-12-24 | $24.45 | $37.50 | 0 |
| 2024-12-23 | $24.45 | $37.50 | 800 |
| 2024-12-20 | $26.00 | $39.88 | 23,800 |
| 2024-12-19 | $24.87 | $38.14 | 1,900 |
| 2024-12-18 | $25.38 | $38.93 | 600 |
| 2024-12-17 | $26.60 | $40.80 | 600 |
| 2024-12-16 | $25.83 | $39.62 | 0 |
| 2024-12-13 | $25.83 | $39.62 | 0 |
| 2024-12-12 | $25.83 | $39.62 | 0 |
| 2024-12-11 | $25.83 | $39.62 | 0 |
| 2024-12-10 | $25.83 | $39.62 | 21,000 |
| 2024-12-09 | $26.09 | $40.02 | 700 |
| 2024-12-06 | $27.37 | $41.98 | 500 |
| 2024-12-05 | $26.65 | $40.87 | 1,400 |
| 2024-12-04 | $27.05 | $41.49 | 0 |
| 2024-12-03 | $27.05 | $41.49 | 0 |
| 2024-12-02 | $27.05 | $41.49 | 400 |
| 2024-11-29 | $25.40 | $38.96 | 1,000 |
| 2024-11-27 | $27.64 | $42.39 | 0 |
| 2024-11-26 | $27.64 | $42.39 | 1,200 |
| 2024-11-25 | $27.20 | $41.72 | 3,300 |
| 2024-11-22 | $25.26 | $38.74 | 2,800 |
| 2024-11-21 | $25.55 | $39.19 | 0 |
| 2024-11-20 | $25.55 | $39.19 | 0 |
| 2024-11-19 | $25.55 | $39.19 | 5,800 |
| 2024-11-18 | $25.91 | $39.74 | 300 |
| 2024-11-15 | $25.93 | $39.77 | 0 |
| 2024-11-14 | $25.93 | $39.77 | 50,200 |
| 2024-11-13 | $26.76 | $41.04 | 0 |
| 2024-11-12 | $26.76 | $41.04 | 0 |
| 2024-11-11 | $26.76 | $41.04 | 0 |
| 2024-11-08 | $26.76 | $41.04 | 0 |
| 2024-11-07 | $26.76 | $41.04 | 119,700 |
| 2024-11-06 | $28.60 | $43.86 | 0 |
| 2024-11-05 | $28.60 | $43.86 | 700 |
| 2024-11-04 | $27.00 | $41.41 | 0 |
| 2024-11-01 | $27.00 | $41.41 | 0 |
| 2024-10-31 | $27.00 | $41.41 | 500 |
| 2024-10-30 | $26.69 | $40.94 | 0 |
| 2024-10-29 | $26.69 | $40.94 | 0 |
| 2024-10-28 | $26.69 | $40.94 | 0 |
| 2024-10-25 | $26.69 | $40.94 | 4,400 |
| 2024-10-24 | $27.34 | $41.93 | 0 |
| 2024-10-23 | $27.34 | $41.93 | 0 |
| 2024-10-22 | $27.34 | $41.93 | 0 |
| 2024-10-21 | $27.34 | $41.93 | 22,200 |
| 2024-10-18 | $28.25 | $43.33 | 0 |
| 2024-10-17 | $28.25 | $43.33 | 0 |
| 2024-10-16 | $28.25 | $43.33 | 4,100 |
| 2024-10-15 | $28.25 | $43.33 | 0 |
| 2024-10-14 | $28.25 | $43.33 | 500 |
| 2024-10-11 | $26.75 | $41.03 | 500 |
| 2024-10-10 | $28.38 | $43.53 | 0 |
| 2024-10-09 | $28.38 | $43.53 | 53,100 |
| 2024-10-08 | $27.34 | $41.93 | 0 |
| 2024-10-07 | $27.34 | $41.93 | 0 |
| 2024-10-04 | $27.34 | $41.93 | 0 |
| 2024-10-03 | $27.34 | $41.93 | 200 |
| 2024-10-02 | $29.11 | $44.65 | 400 |
| 2024-10-01 | $28.58 | $43.83 | 0 |
| 2024-09-30 | $28.58 | $43.83 | 2,200 |
| 2024-09-27 | $28.58 | $43.83 | 800 |
| 2024-09-26 | $27.75 | $41.52 | 0 |
| 2024-09-25 | $27.75 | $41.52 | 0 |
| 2024-09-24 | $27.75 | $41.52 | 400 |
| 2024-09-23 | $27.59 | $41.28 | 0 |
| 2024-09-20 | $27.59 | $41.28 | 104,400 |
| 2024-09-19 | $27.90 | $41.75 | 0 |
| 2024-09-18 | $27.90 | $41.75 | 100,600 |
| 2024-09-17 | $27.90 | $41.75 | 0 |
| 2024-09-16 | $27.90 | $41.75 | 100,600 |
| 2024-09-13 | $27.90 | $41.75 | 0 |
| 2024-09-12 | $27.90 | $41.75 | 0 |
| 2024-09-11 | $27.90 | $41.75 | 200 |
| 2024-09-10 | $30.00 | $44.89 | 0 |
| 2024-09-09 | $30.00 | $44.89 | 500 |
| 2024-09-06 | $30.34 | $45.40 | 0 |
| 2024-09-05 | $30.34 | $45.40 | 100 |
| 2024-09-04 | $27.65 | $41.37 | 4,300 |
| 2024-09-03 | $27.55 | $41.22 | 0 |
| 2024-08-30 | $27.55 | $41.22 | 100 |
| 2024-08-29 | $29.69 | $44.43 | 900 |
| 2024-08-28 | $28.46 | $42.59 | 600 |
| 2024-08-27 | $26.90 | $40.25 | 300 |
| 2024-08-26 | $26.90 | $40.25 | 0 |
| 2024-08-23 | $26.90 | $40.25 | 0 |
| 2024-08-22 | $26.90 | $40.25 | 7,500 |
| 2024-08-21 | $26.90 | $40.25 | 0 |
| 2024-08-20 | $26.90 | $40.25 | 0 |
| 2024-08-19 | $26.90 | $40.25 | 0 |
| 2024-08-16 | $26.90 | $40.25 | 0 |
| 2024-08-15 | $26.90 | $40.25 | 2,000 |
| 2024-08-14 | $26.90 | $40.25 | 1,500 |
| 2024-08-13 | $28.56 | $42.73 | 3,100 |
| 2024-08-12 | $28.56 | $42.73 | 900 |
| 2024-08-09 | $28.82 | $43.12 | 0 |
| 2024-08-08 | $28.82 | $43.12 | 1,000 |
| 2024-08-07 | $26.42 | $39.53 | 0 |
| 2024-08-06 | $26.42 | $39.53 | 0 |
| 2024-08-05 | $26.42 | $39.53 | 3,000 |
| 2024-08-02 | $26.40 | $39.50 | 0 |
| 2024-08-01 | $26.40 | $39.50 | 32,500 |
| 2024-07-31 | $26.40 | $39.50 | 0 |
| 2024-07-30 | $26.40 | $39.50 | 0 |
| 2024-07-29 | $26.40 | $39.50 | 100 |
| 2024-07-26 | $26.25 | $39.28 | 0 |
| 2024-07-25 | $26.25 | $39.28 | 100 |
| 2024-07-24 | $25.90 | $38.75 | 100 |
| 2024-07-23 | $27.50 | $41.15 | 200 |
| 2024-07-22 | $26.60 | $39.80 | 0 |
| 2024-07-19 | $26.60 | $39.80 | 0 |
| 2024-07-18 | $26.60 | $39.80 | 0 |
| 2024-07-17 | $26.60 | $39.80 | 4,300 |
| 2024-07-16 | $26.60 | $39.80 | 700 |
| 2024-07-15 | $27.88 | $41.72 | 1,800 |
| 2024-07-12 | $27.25 | $40.77 | 12,100 |
| 2024-07-11 | $26.70 | $39.95 | 58,900 |
| 2024-07-10 | $26.27 | $39.31 | 200 |
| 2024-07-09 | $26.27 | $39.31 | 1,000 |
| 2024-07-08 | $26.25 | $39.28 | 0 |
| 2024-07-05 | $26.25 | $39.28 | 1,200 |
| 2024-07-03 | $25.35 | $37.93 | 700 |
| 2024-07-02 | $25.34 | $37.92 | 1,000 |
| 2024-07-01 | $26.84 | $40.16 | 0 |
| 2024-06-28 | $26.84 | $40.16 | 250,800 |
| 2024-06-27 | $25.69 | $38.44 | 0 |
| 2024-06-26 | $25.69 | $38.44 | 1,900 |
| 2024-06-25 | $25.91 | $38.77 | 3,300 |
| 2024-06-24 | $25.91 | $38.77 | 600 |
| 2024-06-21 | $25.00 | $37.41 | 1,400 |
| 2024-06-20 | $24.48 | $36.63 | 534,400 |
| 2024-06-18 | $25.50 | $38.16 | 133,200 |
| 2024-06-17 | $26.83 | $40.15 | 0 |
| 2024-06-14 | $26.83 | $40.15 | 42,900 |
| 2024-06-13 | $26.83 | $40.15 | 3,700 |
| 2024-06-12 | $26.83 | $40.15 | 152,000 |
| 2024-06-11 | $26.86 | $40.19 | 0 |
| 2024-06-10 | $26.86 | $40.19 | 0 |
| 2024-06-07 | $26.86 | $40.19 | 0 |
| 2024-06-06 | $26.86 | $40.19 | 0 |
| 2024-06-05 | $26.86 | $40.19 | 1,700 |
| 2024-06-04 | $26.86 | $40.19 | 300 |
| 2024-06-03 | $26.86 | $40.19 | 9,500 |
| 2024-05-31 | $25.96 | $38.84 | 1,500 |
| 2024-05-30 | $25.96 | $38.84 | 0 |
| 2024-05-29 | $25.96 | $38.84 | 100 |
| 2024-05-28 | $25.96 | $38.84 | 800 |
| 2024-05-24 | $26.06 | $38.99 | 400 |
| 2024-05-23 | $26.29 | $39.34 | 1,600 |
| 2024-05-22 | $26.29 | $39.34 | 3,100 |
| 2024-05-21 | $26.70 | $39.95 | 3,400 |
| 2024-05-20 | $25.87 | $38.71 | 200 |
| 2024-05-17 | $26.64 | $39.86 | 0 |
| 2024-05-16 | $26.64 | $39.86 | 600 |
| 2024-05-15 | $26.64 | $39.86 | 400 |
| 2024-05-14 | $26.02 | $38.93 | 11,200 |
| 2024-05-13 | $26.83 | $40.15 | 3,300 |
| 2024-05-10 | $26.83 | $40.15 | 0 |
| 2024-05-09 | $26.83 | $40.15 | 800 |
| 2024-05-08 | $25.54 | $38.22 | 175,400 |
| 2024-05-07 | $26.62 | $39.83 | 0 |
| 2024-05-06 | $26.62 | $39.83 | 0 |
| 2024-05-03 | $26.62 | $39.83 | 0 |
| 2024-05-02 | $26.62 | $39.83 | 0 |
| 2024-05-01 | $26.62 | $39.83 | 800 |
| 2024-04-30 | $26.06 | $38.99 | 0 |
| 2024-04-29 | $26.06 | $38.99 | 0 |
| 2024-04-26 | $26.06 | $38.99 | 100 |
| 2024-04-25 | $25.04 | $37.47 | 100 |
| 2024-04-24 | $25.77 | $38.56 | 0 |
| 2024-04-23 | $25.77 | $38.56 | 0 |
| 2024-04-22 | $25.77 | $38.56 | 400 |
| 2024-04-19 | $25.77 | $38.56 | 2,200 |
| 2024-04-18 | $26.52 | $39.68 | 600 |
| 2024-04-17 | $26.52 | $39.68 | 0 |
| 2024-04-16 | $26.52 | $39.68 | 1,200 |
| 2024-04-15 | $26.52 | $39.68 | 0 |
| 2024-04-12 | $26.52 | $39.68 | 0 |
| 2024-04-11 | $26.52 | $39.68 | 40,000 |
| 2024-04-10 | $26.52 | $39.68 | 32,300 |
| 2024-04-09 | $27.05 | $40.48 | 900 |
| 2024-04-08 | $26.59 | $39.79 | 23,200 |
| 2024-04-05 | $27.25 | $40.77 | 200 |
| 2024-04-04 | $26.42 | $39.53 | 200 |
| 2024-04-03 | $26.70 | $39.95 | 0 |
| 2024-04-02 | $26.70 | $39.95 | 300 |
| 2024-04-01 | $27.91 | $41.76 | 200 |
| 2024-03-28 | $28.45 | $42.57 | 5,600 |
| 2024-03-27 | $28.45 | $41.64 | 0 |
| 2024-03-26 | $28.45 | $41.64 | 0 |
| 2024-03-25 | $28.45 | $41.64 | 1,100 |
| 2024-03-22 | $28.93 | $42.34 | 2,000 |
| 2024-03-21 | $28.93 | $42.34 | 0 |
| 2024-03-20 | $28.93 | $42.34 | 0 |
| 2024-03-19 | $28.93 | $42.34 | 0 |
| 2024-03-18 | $28.93 | $42.34 | 0 |
| 2024-03-15 | $28.93 | $42.34 | 216,000 |
| 2024-03-14 | $28.93 | $42.34 | 300 |
| 2024-03-13 | $29.42 | $43.06 | 400 |
| 2024-03-12 | $29.42 | $43.06 | 600 |
| 2024-03-11 | $29.67 | $43.43 | 0 |
| 2024-03-08 | $29.67 | $43.43 | 3,800 |
| 2024-03-07 | $28.50 | $41.71 | 0 |
| 2024-03-06 | $28.50 | $41.71 | 0 |
| 2024-03-05 | $28.50 | $41.71 | 0 |
| 2024-03-04 | $28.50 | $41.71 | 500 |
| 2024-03-01 | $28.83 | $42.20 | 2,200 |
| 2024-02-29 | $28.63 | $41.90 | 0 |
| 2024-02-28 | $28.63 | $41.90 | 0 |
| 2024-02-27 | $28.63 | $41.90 | 0 |
| 2024-02-26 | $28.63 | $41.90 | 0 |
| 2024-02-23 | $28.63 | $41.90 | 2,500 |
| 2024-02-22 | $28.47 | $41.67 | 400 |
| 2024-02-21 | $29.00 | $42.44 | 100 |
| 2024-02-20 | $27.95 | $40.91 | 0 |
| 2024-02-16 | $27.95 | $40.91 | 0 |
| 2024-02-15 | $27.95 | $40.91 | 2,300 |
| 2024-02-14 | $28.06 | $41.07 | 0 |
| 2024-02-13 | $28.06 | $41.07 | 1,400 |
| 2024-02-12 | $28.10 | $41.13 | 10,000 |
| 2024-02-09 | $27.45 | $40.18 | 0 |
| 2024-02-08 | $27.45 | $40.18 | 20,200 |
| 2024-02-07 | $27.51 | $40.26 | 0 |
| 2024-02-06 | $27.51 | $40.26 | 200 |
| 2024-02-05 | $28.49 | $41.70 | 0 |
| 2024-02-02 | $28.49 | $41.70 | 0 |
| 2024-02-01 | $28.49 | $41.70 | 100 |
| 2024-01-31 | $30.23 | $44.24 | 0 |
| 2024-01-30 | $30.23 | $44.24 | 250,000 |
| 2024-01-29 | $30.23 | $44.24 | 0 |
| 2024-01-26 | $30.23 | $44.24 | 100 |
| 2024-01-25 | $30.23 | $44.24 | 0 |
| 2024-01-24 | $30.23 | $44.24 | 100 |
| 2024-01-23 | $28.82 | $42.18 | 0 |
| 2024-01-22 | $28.82 | $42.18 | 0 |
| 2024-01-19 | $28.82 | $42.18 | 300 |
| 2024-01-18 | $30.32 | $44.38 | 0 |
| 2024-01-17 | $30.32 | $44.38 | 0 |
| 2024-01-16 | $30.32 | $44.38 | 36,400 |
| 2024-01-12 | $29.74 | $43.53 | 0 |
| 2024-01-11 | $29.74 | $43.53 | 0 |
| 2024-01-10 | $29.74 | $43.53 | 1,700 |
| 2024-01-09 | $29.74 | $43.53 | 300 |
| 2024-01-08 | $29.69 | $43.45 | 0 |
| 2024-01-05 | $29.69 | $43.45 | 1,600 |
| 2024-01-04 | $28.73 | $42.05 | 400 |
| 2024-01-03 | $28.73 | $42.05 | 12,500 |
| 2024-01-02 | $28.73 | $42.05 | 0 |