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
- 2024-08-15 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 | $31.00 | $31.65 | 17,700 |
| 2024-12-30 | $29.60 | $30.22 | 1,600 |
| 2024-12-27 | $29.99 | $30.62 | 5,100 |
| 2024-12-26 | $29.00 | $29.61 | 3,700 |
| 2024-12-24 | $27.50 | $28.07 | 2,000 |
| 2024-12-23 | $27.00 | $27.56 | 200 |
| 2024-12-20 | $27.00 | $27.56 | 5,900 |
| 2024-12-19 | $26.80 | $27.36 | 4,400 |
| 2024-12-18 | $26.50 | $27.05 | 200 |
| 2024-12-17 | $25.50 | $26.03 | 2,100 |
| 2024-12-16 | $25.60 | $26.13 | 3,900 |
| 2024-12-13 | $25.00 | $25.52 | 13,000 |
| 2024-12-12 | $22.95 | $23.43 | 5,100 |
| 2024-12-11 | $23.00 | $23.48 | 800 |
| 2024-12-10 | $22.50 | $22.97 | 3,200 |
| 2024-12-09 | $22.40 | $22.87 | 7,500 |
| 2024-12-06 | $22.30 | $22.77 | 14,700 |
| 2024-12-05 | $22.40 | $22.87 | 4,400 |
| 2024-12-04 | $22.35 | $22.82 | 1,100 |
| 2024-12-03 | $22.12 | $22.58 | 300 |
| 2024-12-02 | $22.30 | $22.77 | 0 |
| 2024-11-29 | $22.30 | $22.77 | 500 |
| 2024-11-27 | $22.49 | $22.73 | 0 |
| 2024-11-26 | $22.49 | $22.73 | 300 |
| 2024-11-25 | $22.14 | $22.38 | 200 |
| 2024-11-22 | $22.05 | $22.29 | 1,200 |
| 2024-11-21 | $21.74 | $21.98 | 900 |
| 2024-11-20 | $21.74 | $21.98 | 400 |
| 2024-11-19 | $21.64 | $21.88 | 200 |
| 2024-11-18 | $21.50 | $21.73 | 700 |
| 2024-11-15 | $21.74 | $21.98 | 400 |
| 2024-11-14 | $21.75 | $21.99 | 300 |
| 2024-11-13 | $21.75 | $21.99 | 2,100 |
| 2024-11-12 | $21.90 | $22.14 | 36,800 |
| 2024-11-11 | $21.64 | $21.88 | 1,000 |
| 2024-11-08 | $21.45 | $21.68 | 600 |
| 2024-11-07 | $20.60 | $20.82 | 0 |
| 2024-11-06 | $20.60 | $20.82 | 900 |
| 2024-11-05 | $20.60 | $20.82 | 0 |
| 2024-11-04 | $20.60 | $20.82 | 0 |
| 2024-11-01 | $20.60 | $20.82 | 1,000 |
| 2024-10-31 | $20.44 | $20.66 | 0 |
| 2024-10-30 | $20.44 | $20.66 | 0 |
| 2024-10-29 | $20.44 | $20.66 | 1,800 |
| 2024-10-28 | $20.52 | $20.74 | 15,300 |
| 2024-10-25 | $21.25 | $21.48 | 2,800 |
| 2024-10-24 | $21.25 | $21.48 | 200 |
| 2024-10-23 | $21.25 | $21.48 | 200 |
| 2024-10-22 | $21.00 | $21.23 | 300 |
| 2024-10-21 | $21.90 | $22.14 | 300 |
| 2024-10-18 | $20.50 | $20.72 | 2,700 |
| 2024-10-17 | $19.90 | $20.12 | 5,800 |
| 2024-10-16 | $20.37 | $20.59 | 2,000 |
| 2024-10-15 | $20.49 | $20.71 | 0 |
| 2024-10-14 | $20.49 | $20.71 | 1,000 |
| 2024-10-11 | $19.90 | $20.12 | 1,200 |
| 2024-10-10 | $19.90 | $20.12 | 200 |
| 2024-10-09 | $19.90 | $20.12 | 3,100 |
| 2024-10-08 | $19.77 | $19.99 | 5,400 |
| 2024-10-07 | $19.86 | $20.08 | 3,700 |
| 2024-10-04 | $19.85 | $20.07 | 1,300 |
| 2024-10-03 | $19.80 | $20.02 | 0 |
| 2024-10-02 | $19.80 | $20.02 | 0 |
| 2024-10-01 | $19.80 | $20.02 | 0 |
| 2024-09-30 | $19.80 | $20.02 | 0 |
| 2024-09-27 | $19.80 | $20.02 | 200 |
| 2024-09-26 | $19.67 | $19.88 | 0 |
| 2024-09-25 | $19.67 | $19.88 | 0 |
| 2024-09-24 | $19.67 | $19.88 | 2,800 |
| 2024-09-23 | $20.50 | $20.72 | 0 |
| 2024-09-20 | $20.50 | $20.72 | 16,200 |
| 2024-09-19 | $22.00 | $22.24 | 1,800 |
| 2024-09-18 | $22.16 | $22.40 | 700 |
| 2024-09-17 | $21.00 | $21.23 | 500 |
| 2024-09-16 | $20.15 | $20.37 | 1,500 |
| 2024-09-13 | $19.99 | $20.21 | 600 |
| 2024-09-12 | $19.45 | $19.66 | 0 |
| 2024-09-11 | $19.45 | $19.66 | 800 |
| 2024-09-10 | $19.56 | $19.77 | 0 |
| 2024-09-09 | $19.56 | $19.77 | 0 |
| 2024-09-06 | $19.56 | $19.77 | 0 |
| 2024-09-05 | $19.56 | $19.77 | 0 |
| 2024-09-04 | $19.56 | $19.77 | 800 |
| 2024-09-03 | $19.95 | $20.17 | 1,200 |
| 2024-08-30 | $20.42 | $20.64 | 0 |
| 2024-08-29 | $20.42 | $20.42 | 0 |
| 2024-08-28 | $20.42 | $20.42 | 600 |
| 2024-08-27 | $19.87 | $19.87 | 0 |
| 2024-08-26 | $19.87 | $19.87 | 0 |
| 2024-08-23 | $19.87 | $19.87 | 0 |
| 2024-08-22 | $19.87 | $19.87 | 1,300 |
| 2024-08-21 | $19.45 | $19.45 | 0 |
| 2024-08-20 | $19.45 | $19.45 | 0 |
| 2024-08-19 | $19.45 | $19.45 | 200 |
| 2024-08-16 | $19.45 | $19.45 | 0 |
| 2024-08-15 | $19.45 | $19.45 | 400 |