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
- 2020-10-16 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 | $39.84 | $39.84 | 617,400 | — | — |
| 2024-12-30 | $40.47 | $40.47 | 352,600 | — | — |
| 2024-12-27 | $41.15 | $41.15 | 465,000 | — | — |
| 2024-12-26 | $43.37 | $43.37 | 786,600 | — | — |
| 2024-12-24 | $39.34 | $39.34 | 290,700 | — | — |
| 2024-12-23 | $38.85 | $38.85 | 406,900 | — | — |
| 2024-12-20 | $39.84 | $39.84 | 468,900 | — | — |
| 2024-12-19 | $38.35 | $38.35 | 447,700 | — | — |
| 2024-12-18 | $33.01 | $33.01 | 570,800 | — | — |
| 2024-12-17 | $34.47 | $34.47 | 642,300 | — | — |
| 2024-12-16 | $33.66 | $33.66 | 324,200 | — | — |
| 2024-12-13 | $34.07 | $34.07 | 317,500 | — | — |
| 2024-12-12 | $33.11 | $33.11 | 311,200 | — | — |
| 2024-12-11 | $34.53 | $34.53 | 538,000 | — | — |
| 2024-12-10 | $30.82 | $30.82 | 546,300 | — | — |
| 2024-12-09 | $27.56 | $27.56 | 364,700 | — | — |
| 2024-12-06 | $28.67 | $28.67 | 465,600 | — | — |
| 2024-12-05 | $27.97 | $27.97 | 370,100 | — | — |
| 2024-12-04 | $25.78 | $25.78 | 356,600 | — | — |
| 2024-12-03 | $26.75 | $26.75 | 369,600 | — | — |
| 2024-12-02 | $25.72 | $25.72 | 557,500 | — | — |
| 2024-11-29 | $25.51 | $25.51 | 399,600 | — | — |
| 2024-11-27 | $22.99 | $22.99 | 278,700 | — | — |
| 2024-11-26 | $21.35 | $21.35 | 371,700 | — | — |
| 2024-11-25 | $20.46 | $20.46 | 435,800 | — | — |
| 2024-11-22 | $20.04 | $20.04 | 437,300 | — | — |
| 2024-11-21 | $19.79 | $19.79 | 638,900 | — | — |
| 2024-11-20 | $18.20 | $18.20 | 496,500 | — | — |
| 2024-11-19 | $18.50 | $18.50 | 1,525,200 | — | — |
| 2024-11-18 | $20.12 | $20.12 | 386,400 | — | — |
| 2024-11-15 | $19.17 | $19.17 | 424,200 | — | — |
| 2024-11-14 | $19.46 | $19.46 | 673,700 | — | — |
| 2024-11-13 | $19.58 | $19.58 | 1,221,800 | — | — |
| 2024-11-12 | $17.85 | $17.85 | 1,490,000 | — | — |
| 2024-11-11 | $13.99 | $13.99 | 3,161,500 | — | — |
| 2024-11-08 | $10.19 | $10.19 | 108,200 | — | — |
| 2024-11-07 | $9.92 | $9.92 | 174,500 | — | — |
| 2024-11-06 | $9.35 | $9.35 | 75,700 | — | — |
| 2024-11-05 | $9.83 | $9.83 | 78,800 | — | — |
| 2024-11-04 | $9.48 | $9.48 | 52,300 | — | — |
| 2024-11-01 | $9.55 | $9.55 | 61,500 | — | — |
| 2024-10-31 | $9.78 | $9.78 | 148,000 | — | — |
| 2024-10-30 | $9.77 | $9.77 | 360,500 | — | — |
| 2024-10-29 | $9.36 | $9.36 | 123,900 | — | — |
| 2024-10-28 | $8.87 | $8.87 | 181,000 | — | — |
| 2024-10-25 | $8.40 | $8.40 | 200,900 | — | — |
| 2024-10-24 | $9.03 | $9.03 | 920,600 | — | — |
| 2024-10-23 | $7.21 | $7.21 | 21,300 | — | — |
| 2024-10-22 | $7.34 | $7.34 | 44,600 | — | — |
| 2024-10-21 | $7.29 | $7.29 | 10,000 | — | — |
| 2024-10-18 | $7.25 | $7.25 | 9,700 | — | — |
| 2024-10-17 | $7.21 | $7.21 | 17,400 | — | — |
| 2024-10-16 | $7.38 | $7.38 | 28,700 | — | — |
| 2024-10-15 | $7.27 | $7.27 | 15,800 | — | — |
| 2024-10-14 | $7.23 | $7.23 | 80,900 | — | — |
| 2024-10-11 | $7.62 | $7.62 | 62,700 | — | — |
| 2024-10-10 | $6.89 | $6.89 | 83,600 | — | — |
| 2024-10-09 | $7.76 | $7.76 | 31,600 | — | — |
| 2024-10-08 | $7.32 | $7.32 | 69,600 | — | — |
| 2024-10-07 | $7.50 | $7.50 | 49,400 | — | — |
| 2024-10-04 | $8.16 | $8.16 | 38,000 | — | — |
| 2024-10-03 | $8.19 | $8.19 | 36,100 | — | — |
| 2024-10-02 | $8.59 | $8.59 | 28,900 | — | — |
| 2024-10-01 | $8.62 | $8.62 | 31,800 | — | — |
| 2024-09-30 | $8.66 | $8.66 | 77,700 | — | — |
| 2024-09-27 | $8.04 | $8.04 | 51,500 | — | — |
| 2024-09-26 | $8.02 | $8.02 | 29,200 | — | — |
| 2024-09-25 | $8.22 | $8.22 | 33,200 | — | — |
| 2024-09-24 | $8.15 | $8.15 | 129,000 | — | — |
| 2024-09-23 | $8.10 | $8.10 | 114,000 | — | — |
| 2024-09-20 | $9.14 | $9.14 | 239,400 | — | — |
| 2024-09-19 | $10.18 | $10.18 | 875,300 | — | — |
| 2024-09-18 | $14.16 | $14.16 | 75,500 | — | — |
| 2024-09-17 | $14.39 | $14.39 | 30,600 | — | — |
| 2024-09-16 | $14.22 | $14.22 | 31,700 | — | — |
| 2024-09-13 | $14.80 | $14.80 | 41,500 | — | — |
| 2024-09-12 | $14.03 | $14.03 | 95,000 | — | — |
| 2024-09-11 | $13.80 | $13.80 | 101,900 | — | — |
| 2024-09-10 | $13.79 | $13.79 | 259,700 | — | — |
| 2024-09-09 | $19.43 | $19.43 | 489,900 | — | — |
| 2024-09-06 | $12.51 | $12.51 | 27,000 | — | — |
| 2024-09-05 | $11.94 | $11.94 | 29,500 | — | — |
| 2024-09-04 | $11.74 | $11.74 | 18,100 | — | — |
| 2024-09-03 | $11.97 | $11.97 | 37,600 | — | — |
| 2024-08-30 | $12.68 | $12.68 | 11,200 | — | — |
| 2024-08-29 | $13.16 | $13.16 | 36,900 | — | — |
| 2024-08-28 | $13.05 | $13.05 | 40,100 | — | — |
| 2024-08-27 | $13.10 | $13.10 | 21,900 | — | — |
| 2024-08-26 | $13.36 | $13.36 | 17,300 | — | — |
| 2024-08-23 | $13.83 | $13.83 | 19,700 | — | — |
| 2024-08-22 | $13.84 | $13.84 | 48,100 | — | — |
| 2024-08-21 | $13.75 | $13.75 | 40,700 | — | — |
| 2024-08-20 | $14.48 | $14.48 | 22,000 | — | — |
| 2024-08-19 | $14.25 | $14.25 | 50,800 | — | — |
| 2024-08-16 | $13.13 | $13.13 | 20,356 | — | — |
| 2024-08-15 | $12.00 | $12.00 | 41,928 | — | — |
| 2024-08-14 | $12.33 | $12.33 | 10,440 | — | — |
| 2024-08-13 | $13.48 | $13.48 | 4,824 | — | — |
| 2024-08-12 | $13.55 | $13.55 | 25,392 | — | — |
| 2024-08-09 | $13.75 | $13.75 | 8,436 | — | — |
| 2024-08-08 | $13.63 | $13.63 | 3,044 | — | — |
| 2024-08-07 | $13.63 | $13.63 | 59,516 | — | — |
| 2024-08-06 | $11.18 | $11.18 | 36,380 | — | — |
| 2024-08-05 | $11.50 | $11.50 | 42,312 | — | — |
| 2024-08-02 | $12.13 | $12.13 | 5,488 | — | — |
| 2024-08-01 | $13.25 | $13.25 | 3,168 | — | — |
| 2024-07-31 | $13.00 | $13.00 | 1,644 | — | — |
| 2024-07-30 | $13.00 | $13.00 | 3,252 | — | — |
| 2024-07-29 | $13.25 | $13.25 | 1,456 | — | — |
| 2024-07-26 | $13.50 | $13.50 | 2,200 | — | — |
| 2024-07-25 | $13.50 | $13.50 | 17,472 | — | — |
| 2024-07-24 | $13.48 | $13.48 | 3,540 | — | — |
| 2024-07-23 | $13.75 | $13.75 | 8,056 | — | — |
| 2024-07-22 | $14.00 | $14.00 | 16,168 | — | — |
| 2024-07-19 | $12.60 | $12.60 | 5,884 | — | — |
| 2024-07-18 | $12.33 | $12.33 | 21,604 | — | — |
| 2024-07-17 | $12.88 | $12.88 | 9,580 | — | — |
| 2024-07-16 | $13.15 | $13.15 | 11,656 | — | — |
| 2024-07-15 | $12.75 | $12.75 | 6,680 | — | — |
| 2024-07-12 | $13.00 | $13.00 | 12,412 | — | — |
| 2024-07-11 | $12.78 | $12.78 | 31,400 | — | — |
| 2024-07-10 | $12.75 | $12.75 | 46,368 | — | — |
| 2024-07-09 | $11.83 | $11.83 | 43,472 | — | — |
| 2024-07-08 | $10.30 | $10.30 | 23,496 | — | — |
| 2024-07-05 | $10.10 | $10.10 | 26,264 | — | — |
| 2024-07-03 | $10.58 | $10.58 | 36,952 | — | — |
| 2024-07-02 | $10.00 | $10.00 | 15,088 | — | — |
| 2024-07-01 | $9.23 | $9.23 | 71,656 | — | — |
| 2024-06-28 | $8.75 | $8.75 | 100,352 | — | — |
| 2024-06-27 | $9.45 | $9.45 | 18,228 | — | — |
| 2024-06-26 | $9.98 | $9.98 | 10,656 | — | — |
| 2024-06-25 | $10.08 | $10.08 | 11,076 | — | — |
| 2024-06-24 | $10.73 | $10.73 | 71,768 | — | — |
| 2024-06-21 | $11.28 | $11.28 | 18,988 | — | — |
| 2024-06-20 | $10.40 | $10.40 | 16,688 | — | — |
| 2024-06-18 | $10.53 | $10.53 | 15,228 | — | — |
| 2024-06-17 | $11.78 | $11.78 | 6,208 | — | — |
| 2024-06-14 | $12.50 | $12.50 | 6,992 | — | — |
| 2024-06-13 | $12.70 | $12.70 | 6,560 | — | — |
| 2024-06-12 | $12.75 | $12.75 | 6,100 | — | — |
| 2024-06-11 | $13.03 | $13.03 | 5,512 | — | — |
| 2024-06-10 | $13.50 | $13.50 | 9,308 | — | — |
| 2024-06-07 | $13.50 | $13.50 | 9,464 | — | — |
| 2024-06-06 | $14.45 | $14.45 | 8,692 | — | — |
| 2024-06-05 | $15.00 | $15.00 | 34,040 | — | — |
| 2024-06-04 | $15.00 | $15.00 | 3,784 | — | — |
| 2024-06-03 | $15.43 | $15.43 | 4,860 | — | — |
| 2024-05-31 | $14.75 | $14.75 | 1,872 | — | — |
| 2024-05-30 | $15.00 | $15.00 | 2,256 | — | — |
| 2024-05-29 | $15.25 | $15.25 | 1,840 | — | — |
| 2024-05-28 | $15.33 | $15.33 | 5,300 | — | — |
| 2024-05-24 | $14.50 | $14.50 | 16,828 | — | — |
| 2024-05-23 | $15.00 | $15.00 | 25,532 | — | — |
| 2024-05-22 | $16.48 | $16.48 | 12,288 | — | — |
| 2024-05-21 | $15.98 | $15.98 | 15,000 | — | — |
| 2024-05-20 | $16.78 | $16.78 | 6,360 | — | — |
| 2024-05-17 | $17.23 | $17.23 | 35,372 | — | — |
| 2024-05-16 | $16.38 | $16.38 | 4,356 | — | — |
| 2024-05-15 | $16.98 | $16.98 | 3,672 | — | — |
| 2024-05-14 | $17.30 | $17.30 | 7,680 | — | — |
| 2024-05-13 | $17.13 | $17.13 | 10,028 | — | — |
| 2024-05-10 | $18.25 | $18.25 | 7,376 | — | — |
| 2024-05-09 | $19.42 | $19.42 | 5,840 | — | — |
| 2024-05-08 | $19.58 | $19.58 | 6,516 | — | — |
| 2024-05-07 | $19.75 | $19.75 | 5,084 | — | — |
| 2024-05-06 | $20.25 | $20.25 | 6,336 | — | — |
| 2024-05-03 | $20.25 | $20.25 | 7,424 | — | — |
| 2024-05-02 | $21.15 | $21.15 | 13,048 | — | — |
| 2024-05-01 | $19.25 | $19.25 | 3,372 | — | — |
| 2024-04-30 | $19.13 | $19.13 | 7,244 | — | — |
| 2024-04-29 | $18.35 | $18.35 | 5,580 | — | — |
| 2024-04-26 | $19.55 | $19.55 | 4,424 | — | — |
| 2024-04-25 | $20.45 | $20.45 | 5,340 | — | — |
| 2024-04-24 | $20.73 | $20.73 | 25,772 | — | — |
| 2024-04-23 | $20.60 | $20.60 | 3,876 | — | — |
| 2024-04-22 | $20.03 | $20.03 | 18,796 | — | — |
| 2024-04-19 | $18.75 | $18.75 | 5,652 | — | — |
| 2024-04-18 | $19.83 | $19.83 | 9,572 | — | — |
| 2024-04-17 | $19.67 | $19.67 | 4,980 | — | — |
| 2024-04-16 | $20.88 | $20.88 | 9,892 | — | — |
| 2024-04-15 | $22.38 | $22.38 | 13,164 | — | — |
| 2024-04-12 | $25.00 | $25.00 | 11,764 | — | — |
| 2024-04-11 | $26.50 | $26.50 | 14,264 | — | — |
| 2024-04-10 | $26.00 | $26.00 | 13,916 | — | — |
| 2024-04-09 | $26.50 | $26.50 | 9,496 | — | — |
| 2024-04-08 | $26.75 | $26.75 | 13,472 | — | — |
| 2024-04-05 | $26.00 | $26.00 | 11,800 | — | — |
| 2024-04-04 | $24.33 | $24.33 | 14,280 | — | — |
| 2024-04-03 | $25.25 | $25.25 | 16,340 | — | — |
| 2024-04-02 | $24.45 | $24.45 | 12,984 | — | — |
| 2024-04-01 | $23.78 | $23.78 | 26,748 | — | — |
| 2024-03-28 | $24.50 | $24.50 | 12,500 | — | — |
| 2024-03-27 | $24.48 | $24.48 | 25,876 | — | — |
| 2024-03-26 | $25.50 | $25.50 | 14,920 | — | — |
| 2024-03-25 | $23.48 | $23.48 | 14,168 | — | — |
| 2024-03-22 | $24.75 | $24.75 | 9,420 | — | — |
| 2024-03-21 | $23.75 | $23.75 | 11,984 | — | — |
| 2024-03-20 | $23.83 | $23.83 | 18,464 | — | — |
| 2024-03-19 | $23.30 | $23.30 | 10,488 | — | — |
| 2024-03-18 | $23.00 | $23.00 | 10,140 | — | — |
| 2024-03-15 | $23.05 | $23.05 | 42,044 | — | — |
| 2024-03-14 | $21.75 | $21.75 | 27,852 | — | — |
| 2024-03-13 | $21.75 | $21.75 | 51,624 | — | — |
| 2024-03-12 | $21.75 | $21.75 | 11,404 | — | — |
| 2024-03-11 | $22.00 | $22.00 | 8,800 | — | — |
| 2024-03-08 | $21.00 | $21.00 | 17,428 | — | — |
| 2024-03-07 | $23.25 | $23.25 | 15,060 | — | — |
| 2024-03-06 | $24.50 | $24.50 | 21,212 | — | — |
| 2024-03-05 | $25.00 | $25.00 | 18,280 | — | — |
| 2024-03-04 | $24.75 | $24.75 | 36,112 | — | — |
| 2024-03-01 | $28.25 | $28.25 | 27,604 | — | — |
| 2024-02-29 | $24.75 | $24.75 | 10,304 | — | — |
| 2024-02-28 | $24.00 | $24.00 | 16,464 | — | — |
| 2024-02-27 | $23.75 | $23.75 | 33,256 | — | — |
| 2024-02-26 | $22.75 | $22.75 | 54,312 | — | — |
| 2024-02-23 | $18.75 | $18.75 | 31,504 | — | — |
| 2024-02-22 | $20.00 | $20.00 | 67,232 | — | — |
| 2024-02-21 | $16.65 | $16.65 | 26,728 | — | — |
| 2024-02-20 | $16.00 | $16.00 | 13,168 | — | — |
| 2024-02-16 | $16.25 | $16.25 | 4,936 | — | — |
| 2024-02-15 | $16.05 | $16.05 | 12,404 | — | — |
| 2024-02-14 | $16.25 | $16.25 | 7,092 | — | — |
| 2024-02-13 | $15.95 | $15.95 | 7,372 | — | — |
| 2024-02-12 | $17.00 | $17.00 | 1,924 | — | — |
| 2024-02-09 | $17.25 | $17.25 | 1,616 | — | — |
| 2024-02-08 | $16.92 | $16.92 | 6,680 | — | — |
| 2024-02-07 | $17.25 | $17.25 | 2,516 | — | — |
| 2024-02-06 | $17.30 | $17.30 | 3,636 | — | — |
| 2024-02-05 | $17.23 | $17.23 | 14,832 | — | — |
| 2024-02-02 | $18.00 | $18.00 | 5,304 | — | — |
| 2024-02-01 | $17.25 | $17.25 | 3,928 | — | — |
| 2024-01-31 | $17.25 | $17.25 | 3,568 | — | — |
| 2024-01-30 | $17.25 | $17.25 | 5,332 | — | — |
| 2024-01-29 | $17.25 | $17.25 | 14,260 | — | — |
| 2024-01-26 | $17.28 | $17.28 | 5,072 | — | — |
| 2024-01-25 | $17.50 | $17.50 | 5,152 | — | — |
| 2024-01-24 | $17.25 | $17.25 | 4,676 | — | — |
| 2024-01-23 | $17.03 | $17.03 | 3,176 | — | — |
| 2024-01-22 | $17.03 | $17.03 | 7,360 | — | — |
| 2024-01-19 | $16.98 | $16.98 | 3,756 | — | — |
| 2024-01-18 | $17.25 | $17.25 | 22,944 | — | — |
| 2024-01-17 | $17.25 | $17.25 | 6,848 | — | — |
| 2024-01-16 | $17.75 | $17.75 | 10,552 | — | — |
| 2024-01-12 | $18.42 | $18.42 | 12,232 | — | — |
| 2024-01-11 | $18.25 | $18.25 | 11,004 | — | — |
| 2024-01-10 | $18.10 | $18.10 | 9,936 | — | — |
| 2024-01-09 | $18.78 | $18.78 | 8,588 | — | — |
| 2024-01-08 | $18.50 | $18.50 | 6,956 | — | — |
| 2024-01-05 | $17.75 | $17.75 | 1,228 | — | — |
| 2024-01-04 | $18.48 | $18.48 | 7,372 | — | — |
| 2024-01-03 | $18.50 | $18.50 | 3,412 | — | — |
| 2024-01-02 | $17.73 | $17.73 | 7,608 | — | — |