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
- 2018-07-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $25.25 | $25.25 | 5,288 | — | — |
| 2024-12-30 | $25.75 | $25.75 | 6,472 | — | — |
| 2024-12-27 | $25.50 | $25.50 | 4,628 | — | — |
| 2024-12-26 | $26.25 | $26.25 | 2,384 | — | — |
| 2024-12-24 | $26.25 | $26.25 | 2,504 | — | — |
| 2024-12-23 | $25.75 | $25.75 | 2,672 | — | — |
| 2024-12-20 | $26.75 | $26.75 | 5,772 | — | — |
| 2024-12-19 | $26.25 | $26.25 | 4,692 | — | — |
| 2024-12-18 | $27.75 | $27.75 | 4,352 | — | — |
| 2024-12-17 | $28.25 | $28.25 | 5,816 | — | — |
| 2024-12-16 | $27.50 | $27.50 | 2,752 | — | — |
| 2024-12-13 | $27.25 | $27.25 | 1,524 | — | — |
| 2024-12-12 | $27.25 | $27.25 | 5,452 | — | — |
| 2024-12-11 | $27.50 | $27.50 | 8,176 | — | — |
| 2024-12-10 | $29.50 | $29.50 | 5,692 | — | — |
| 2024-12-09 | $30.75 | $30.75 | 4,936 | — | — |
| 2024-12-06 | $30.00 | $30.00 | 6,760 | — | — |
| 2024-12-05 | $28.75 | $28.75 | 8,344 | — | — |
| 2024-12-04 | $29.75 | $29.75 | 37,780 | — | — |
| 2024-12-03 | $27.75 | $27.75 | 36,176 | — | — |
| 2024-12-02 | $26.75 | $26.75 | 6,968 | — | — |
| 2024-11-29 | $25.00 | $25.00 | 5,304 | — | — |
| 2024-11-27 | $24.75 | $24.75 | 5,756 | — | — |
| 2024-11-26 | $25.00 | $25.00 | 3,136 | — | — |
| 2024-11-25 | $25.25 | $25.25 | 4,428 | — | — |
| 2024-11-22 | $25.25 | $25.25 | 5,980 | — | — |
| 2024-11-21 | $25.50 | $25.50 | 2,324 | — | — |
| 2024-11-20 | $25.50 | $25.50 | 3,888 | — | — |
| 2024-11-19 | $25.25 | $25.25 | 6,920 | — | — |
| 2024-11-18 | $25.25 | $25.25 | 8,316 | — | — |
| 2024-11-15 | $26.50 | $26.50 | 10,836 | — | — |
| 2024-11-14 | $28.50 | $28.50 | 75,100 | — | — |
| 2024-11-13 | $24.75 | $24.75 | 4,332 | — | — |
| 2024-11-12 | $25.50 | $25.50 | 2,984 | — | — |
| 2024-11-11 | $25.25 | $25.25 | 2,052 | — | — |
| 2024-11-08 | $26.00 | $26.00 | 5,848 | — | — |
| 2024-11-07 | $26.75 | $26.75 | 7,836 | — | — |
| 2024-11-06 | $25.25 | $25.25 | 5,036 | — | — |
| 2024-11-05 | $25.25 | $25.25 | 1,164 | — | — |
| 2024-11-04 | $25.00 | $25.00 | 1,492 | — | — |
| 2024-11-01 | $25.25 | $25.25 | 1,508 | — | — |
| 2024-10-31 | $25.00 | $25.00 | 2,244 | — | — |
| 2024-10-30 | $25.00 | $25.00 | 2,684 | — | — |
| 2024-10-29 | $25.50 | $25.50 | 3,396 | — | — |
| 2024-10-28 | $26.00 | $26.00 | 7,312 | — | — |
| 2024-10-25 | $27.50 | $27.50 | 3,576 | — | — |
| 2024-10-24 | $27.50 | $27.50 | 5,160 | — | — |
| 2024-10-23 | $26.75 | $26.75 | 7,348 | — | — |
| 2024-10-22 | $29.25 | $29.25 | 15,892 | — | — |
| 2024-10-21 | $26.75 | $26.75 | 11,900 | — | — |
| 2024-10-18 | $25.25 | $25.25 | 9,644 | — | — |
| 2024-10-17 | $24.25 | $24.25 | 12,972 | — | — |
| 2024-10-16 | $25.75 | $25.75 | 5,940 | — | — |
| 2024-10-15 | $23.75 | $23.75 | 2,928 | — | — |
| 2024-10-14 | $24.25 | $24.25 | 4,452 | — | — |
| 2024-10-11 | $23.75 | $23.75 | 1,344 | — | — |
| 2024-10-10 | $23.75 | $23.75 | 2,256 | — | — |
| 2024-10-09 | $23.75 | $23.75 | 2,604 | — | — |
| 2024-10-08 | $23.75 | $23.75 | 2,292 | — | — |
| 2024-10-07 | $24.00 | $24.00 | 1,848 | — | — |
| 2024-10-04 | $24.25 | $24.25 | 2,036 | — | — |
| 2024-10-03 | $24.25 | $24.25 | 1,444 | — | — |
| 2024-10-02 | $23.75 | $23.75 | 1,452 | — | — |
| 2024-10-01 | $24.25 | $24.25 | 2,656 | — | — |
| 2024-09-30 | $25.00 | $25.00 | 3,032 | — | — |
| 2024-09-27 | $25.25 | $25.25 | 2,336 | — | — |
| 2024-09-26 | $25.00 | $25.00 | 3,948 | — | — |
| 2024-09-25 | $26.00 | $26.00 | 2,672 | — | — |
| 2024-09-24 | $26.25 | $26.25 | 2,136 | — | — |
| 2024-09-23 | $26.50 | $26.50 | 1,588 | — | — |
| 2024-09-20 | $26.25 | $26.25 | 3,468 | — | — |
| 2024-09-19 | $26.25 | $26.25 | 8,808 | — | — |
| 2024-09-18 | $27.00 | $27.00 | 3,460 | — | — |
| 2024-09-17 | $27.50 | $27.50 | 5,772 | — | — |
| 2024-09-16 | $27.25 | $27.25 | 4,984 | — | — |
| 2024-09-13 | $27.00 | $27.00 | 2,768 | — | — |
| 2024-09-12 | $27.25 | $27.25 | 4,316 | — | — |
| 2024-09-11 | $27.50 | $27.50 | 13,768 | — | — |
| 2024-09-10 | $25.25 | $25.25 | 2,136 | — | — |
| 2024-09-09 | $25.25 | $25.25 | 3,220 | — | — |
| 2024-09-06 | $25.00 | $25.00 | 2,996 | — | — |
| 2024-09-05 | $25.50 | $25.50 | 3,100 | — | — |
| 2024-09-04 | $26.00 | $26.00 | 9,352 | — | — |
| 2024-09-03 | $25.00 | $25.00 | 3,912 | — | — |
| 2024-08-30 | $24.50 | $24.50 | 3,148 | — | — |
| 2024-08-29 | $24.75 | $24.75 | 3,880 | — | — |
| 2024-08-28 | $24.00 | $24.00 | 5,180 | — | — |
| 2024-08-27 | $24.75 | $24.75 | 3,280 | — | — |
| 2024-08-26 | $26.50 | $26.50 | 11,276 | — | — |
| 2024-08-23 | $24.25 | $24.25 | 5,136 | — | — |
| 2024-08-22 | $25.25 | $25.25 | 11,496 | — | — |
| 2024-08-21 | $24.50 | $24.50 | 4,864 | — | — |
| 2024-08-20 | $24.50 | $24.50 | 4,256 | — | — |
| 2024-08-19 | $24.50 | $24.50 | 9,088 | — | — |
| 2024-08-16 | $24.25 | $24.25 | 3,412 | — | — |
| 2024-08-15 | $24.25 | $24.25 | 6,760 | — | — |
| 2024-08-14 | $24.25 | $24.25 | 9,188 | — | — |
| 2024-08-13 | $24.25 | $24.25 | 8,892 | — | — |
| 2024-08-12 | $24.25 | $24.25 | 4,656 | — | — |
| 2024-08-09 | $24.75 | $24.75 | 3,304 | — | — |
| 2024-08-08 | $24.50 | $24.50 | 5,492 | — | — |
| 2024-08-07 | $24.75 | $24.75 | 9,872 | — | — |
| 2024-08-06 | $25.00 | $25.00 | 6,140 | — | — |
| 2024-08-05 | $23.75 | $23.75 | 7,364 | — | — |
| 2024-08-02 | $25.25 | $25.25 | 16,448 | — | — |
| 2024-08-01 | $25.50 | $25.50 | 13,528 | — | — |
| 2024-07-31 | $26.00 | $26.00 | 97,676 | — | — |
| 2024-07-30 | $25.00 | $25.00 | 23,492 | — | — |
| 2024-07-29 | $26.50 | $26.50 | 12,928 | — | — |
| 2024-07-26 | $26.25 | $26.25 | 32,884 | — | — |
| 2024-07-25 | $29.25 | $29.25 | 30,648 | — | — |
| 2024-07-24 | $29.75 | $29.75 | 127,064 | — | — |
| 2024-07-23 | $32.75 | $32.75 | 6,401,532 | — | — |
| 2024-07-22 | $26.50 | $26.50 | 1,780 | — | — |
| 2024-07-19 | $27.25 | $27.25 | 620 | — | — |
| 2024-07-18 | $26.50 | $26.50 | 1,208 | — | — |
| 2024-07-17 | $26.75 | $26.75 | 2,708 | — | — |
| 2024-07-16 | $28.00 | $28.00 | 7,384 | — | — |
| 2024-07-15 | $27.75 | $27.75 | 1,696 | — | — |
| 2024-07-12 | $28.25 | $28.25 | 1,888 | — | — |
| 2024-07-11 | $28.50 | $28.50 | 1,552 | — | — |
| 2024-07-10 | $28.00 | $28.00 | 2,832 | — | — |
| 2024-07-09 | $28.00 | $28.00 | 1,540 | — | — |
| 2024-07-08 | $27.00 | $27.00 | 1,256 | — | — |
| 2024-07-05 | $26.25 | $26.25 | 2,612 | — | — |
| 2024-07-03 | $26.25 | $26.25 | 608 | — | — |
| 2024-07-02 | $26.00 | $26.00 | 4,616 | — | — |
| 2024-07-01 | $27.25 | $27.25 | 2,156 | — | — |
| 2024-06-28 | $28.75 | $28.75 | 1,004 | — | — |
| 2024-06-27 | $28.00 | $28.00 | 804 | — | — |
| 2024-06-26 | $27.50 | $27.50 | 2,528 | — | — |
| 2024-06-25 | $28.50 | $28.50 | 2,320 | — | — |
| 2024-06-24 | $28.75 | $28.75 | 2,588 | — | — |
| 2024-06-21 | $28.00 | $28.00 | 11,712 | — | — |
| 2024-06-20 | $27.50 | $27.50 | 11,212 | — | — |
| 2024-06-18 | $31.75 | $31.75 | 2,404 | — | — |
| 2024-06-17 | $32.00 | $32.00 | 3,528 | — | — |
| 2024-06-14 | $32.75 | $32.75 | 6,888 | — | — |
| 2024-06-13 | $32.50 | $32.50 | 3,080 | — | — |
| 2024-06-12 | $32.00 | $32.00 | 4,484 | — | — |
| 2024-06-11 | $33.75 | $33.75 | 3,704 | — | — |
| 2024-06-10 | $32.75 | $32.75 | 5,440 | — | — |
| 2024-06-07 | $31.00 | $31.00 | 4,504 | — | — |
| 2024-06-06 | $31.25 | $31.25 | 8,872 | — | — |
| 2024-06-05 | $32.75 | $32.75 | 93,596 | — | — |
| 2024-06-04 | $34.00 | $34.00 | 1,644 | — | — |
| 2024-06-03 | $32.75 | $32.75 | 5,036 | — | — |
| 2024-05-31 | $36.25 | $36.25 | 6,388 | — | — |
| 2024-05-30 | $36.25 | $36.25 | 16,944 | — | — |
| 2024-05-29 | $30.00 | $30.00 | 2,664 | — | — |
| 2024-05-28 | $30.50 | $30.50 | 5,444 | — | — |
| 2024-05-24 | $31.25 | $31.25 | 4,788 | — | — |
| 2024-05-23 | $31.25 | $31.25 | 5,408 | — | — |
| 2024-05-22 | $35.50 | $35.50 | 2,000 | — | — |
| 2024-05-21 | $35.00 | $35.00 | 2,556 | — | — |
| 2024-05-20 | $37.50 | $37.50 | 1,724 | — | — |
| 2024-05-17 | $38.75 | $38.75 | 5,496 | — | — |
| 2024-05-16 | $35.25 | $35.25 | 3,172 | — | — |
| 2024-05-15 | $35.50 | $35.50 | 8,500 | — | — |
| 2024-05-14 | $36.00 | $36.00 | 4,812 | — | — |
| 2024-05-13 | $36.25 | $36.25 | 10,092 | — | — |
| 2024-05-10 | $37.50 | $37.50 | 4,744 | — | — |
| 2024-05-09 | $41.25 | $41.25 | 4,472 | — | — |
| 2024-05-08 | $39.75 | $39.75 | 7,804 | — | — |
| 2024-05-07 | $38.50 | $38.50 | 3,836 | — | — |
| 2024-05-06 | $40.75 | $40.75 | 8,964 | — | — |
| 2024-05-03 | $42.50 | $42.50 | 4,308 | — | — |
| 2024-05-02 | $44.75 | $44.75 | 9,804 | — | — |
| 2024-05-01 | $44.00 | $44.00 | 5,184 | — | — |
| 2024-04-30 | $42.50 | $42.50 | 9,468 | — | — |
| 2024-04-29 | $42.25 | $42.25 | 8,204 | — | — |
| 2024-04-26 | $40.25 | $40.25 | 9,848 | — | — |
| 2024-04-25 | $43.25 | $43.25 | 5,588 | — | — |
| 2024-04-24 | $42.75 | $42.75 | 6,088 | — | — |
| 2024-04-23 | $42.50 | $42.50 | 17,604 | — | — |
| 2024-04-22 | $47.50 | $47.50 | 100,568 | — | — |
| 2024-04-19 | $48.25 | $48.25 | 12,956 | — | — |
| 2024-04-18 | $54.25 | $54.25 | 6,144 | — | — |
| 2024-04-17 | $58.00 | $58.00 | 48,388 | — | — |
| 2024-04-16 | $56.00 | $56.00 | 26,644 | — | — |
| 2024-04-15 | $65.25 | $65.25 | 131,256 | — | — |
| 2024-04-12 | $58.25 | $58.25 | 110,084 | — | — |
| 2024-04-11 | $74.50 | $74.50 | 1,506,672 | — | — |
| 2024-04-10 | $58.25 | $58.25 | 4,269,596 | — | — |
| 2024-04-09 | $28.25 | $28.25 | 4,188 | — | — |
| 2024-04-08 | $28.25 | $28.25 | 42,464 | — | — |
| 2024-04-05 | $29.00 | $29.00 | 5,644 | — | — |
| 2024-04-04 | $30.50 | $30.50 | 10,312 | — | — |
| 2024-04-03 | $31.00 | $31.00 | 4,416 | — | — |
| 2024-04-02 | $30.75 | $30.75 | 4,124 | — | — |
| 2024-04-01 | $30.75 | $30.75 | 6,336 | — | — |
| 2024-03-28 | $33.25 | $33.25 | 3,388 | — | — |
| 2024-03-27 | $35.00 | $35.00 | 7,748 | — | — |
| 2024-03-26 | $34.25 | $34.25 | 7,856 | — | — |
| 2024-03-25 | $33.75 | $33.75 | 26,032 | — | — |
| 2024-03-22 | $42.50 | $42.50 | 54,736 | — | — |
| 2024-03-21 | $42.75 | $42.75 | 7,536 | — | — |
| 2024-03-20 | $43.75 | $43.75 | 13,840 | — | — |
| 2024-03-19 | $41.25 | $41.25 | 5,220 | — | — |
| 2024-03-18 | $40.75 | $40.75 | 12,656 | — | — |
| 2024-03-15 | $39.50 | $39.50 | 11,704 | — | — |
| 2024-03-14 | $43.50 | $43.50 | 25,580 | — | — |
| 2024-03-13 | $43.75 | $43.75 | 21,544 | — | — |
| 2024-03-12 | $47.50 | $47.50 | 16,060 | — | — |
| 2024-03-11 | $50.00 | $50.00 | 37,560 | — | — |
| 2024-03-08 | $51.50 | $51.50 | 35,156 | — | — |
| 2024-03-07 | $53.00 | $53.00 | 81,608 | — | — |
| 2024-03-06 | $53.25 | $53.25 | 24,884 | — | — |
| 2024-03-05 | $69.75 | $69.75 | 48,032 | — | — |
| 2024-03-04 | $68.75 | $68.75 | 144,980 | — | — |
| 2024-03-01 | $81.50 | $81.50 | 3,131,204 | — | — |
| 2024-02-29 | $51.00 | $51.00 | 1,153,440 | — | — |
| 2024-02-28 | $40.50 | $40.50 | 4,465,144 | — | — |
| 2024-02-27 | $21.75 | $21.75 | 3,820 | — | — |
| 2024-02-26 | $20.50 | $20.50 | 2,212 | — | — |
| 2024-02-23 | $20.75 | $20.75 | 7,484 | — | — |
| 2024-02-22 | $21.00 | $21.00 | 10,116 | — | — |
| 2024-02-21 | $23.50 | $23.50 | 8,032 | — | — |
| 2024-02-20 | $25.75 | $25.75 | 15,220 | — | — |
| 2024-02-16 | $28.75 | $28.75 | 13,664 | — | — |
| 2024-02-15 | $29.00 | $29.00 | 54,208 | — | — |
| 2024-02-14 | $28.50 | $28.50 | 307,408 | — | — |
| 2024-02-13 | $30.75 | $30.75 | 93,084 | — | — |
| 2024-02-12 | $28.25 | $28.25 | 920 | — | — |
| 2024-02-09 | $29.00 | $29.00 | 244 | — | — |
| 2024-02-08 | $29.50 | $29.50 | 512 | — | — |
| 2024-02-07 | $30.50 | $30.50 | 360 | — | — |
| 2024-02-06 | $30.00 | $30.00 | 1,976 | — | — |
| 2024-02-05 | $26.75 | $26.75 | 816 | — | — |
| 2024-02-02 | $28.00 | $28.00 | 312 | — | — |
| 2024-02-01 | $28.75 | $28.75 | 280 | — | — |
| 2024-01-31 | $28.50 | $28.50 | 440 | — | — |
| 2024-01-30 | $29.50 | $29.50 | 1,472 | — | — |
| 2024-01-29 | $31.00 | $31.00 | 836 | — | — |
| 2024-01-26 | $31.50 | $31.50 | 252 | — | — |
| 2024-01-25 | $31.00 | $31.00 | 360 | — | — |
| 2024-01-24 | $31.50 | $31.50 | 416 | — | — |
| 2024-01-23 | $31.75 | $31.75 | 700 | — | — |
| 2024-01-22 | $32.75 | $32.75 | 740 | — | — |
| 2024-01-19 | $31.75 | $31.75 | 420 | — | — |
| 2024-01-18 | $32.50 | $32.50 | 672 | — | — |
| 2024-01-17 | $33.75 | $33.75 | 740 | — | — |
| 2024-01-16 | $37.25 | $37.25 | 1,472 | — | — |
| 2024-01-12 | $36.25 | $36.25 | 944 | — | — |
| 2024-01-11 | $39.50 | $39.50 | 2,088 | — | — |
| 2024-01-10 | $41.50 | $41.50 | 740 | — | — |
| 2024-01-09 | $42.50 | $42.50 | 568 | — | — |
| 2024-01-08 | $44.00 | $44.00 | 440 | — | — |
| 2024-01-05 | $43.75 | $43.75 | 1,052 | — | — |
| 2024-01-04 | $43.00 | $43.00 | 764 | — | — |
| 2024-01-03 | $44.25 | $44.25 | 2,144 | — | — |
| 2024-01-02 | $43.75 | $43.75 | 7,640 | — | — |