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
- 2015-07-31 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 | $25.20 | $25.20 | 16,580 | — | — |
| 2024-12-30 | $25.60 | $25.60 | 27,900 | — | — |
| 2024-12-27 | $26.20 | $26.20 | 48,560 | — | — |
| 2024-12-26 | $21.10 | $21.10 | 31,540 | — | — |
| 2024-12-24 | $18.80 | $18.80 | 12,390 | — | — |
| 2024-12-23 | $19.70 | $19.70 | 39,230 | — | — |
| 2024-12-20 | $19.20 | $19.20 | 441,940 | — | — |
| 2024-12-19 | $17.50 | $17.50 | 7,750 | — | — |
| 2024-12-18 | $19.30 | $19.30 | 6,650 | — | — |
| 2024-12-17 | $20.00 | $20.00 | 6,160 | — | — |
| 2024-12-16 | $19.30 | $19.30 | 8,510 | — | — |
| 2024-12-13 | $19.80 | $19.80 | 6,730 | — | — |
| 2024-12-12 | $20.00 | $20.00 | 6,460 | — | — |
| 2024-12-11 | $21.60 | $21.60 | 10,640 | — | — |
| 2024-12-10 | $24.00 | $24.00 | 6,020 | — | — |
| 2024-12-09 | $25.10 | $25.10 | 8,610 | — | — |
| 2024-12-06 | $25.20 | $25.20 | 28,300 | — | — |
| 2024-12-05 | $28.20 | $28.20 | 29,150 | — | — |
| 2024-12-04 | $22.40 | $22.40 | 5,360 | — | — |
| 2024-12-03 | $22.70 | $22.70 | 7,080 | — | — |
| 2024-12-02 | $22.50 | $22.50 | 7,490 | — | — |
| 2024-11-29 | $23.90 | $23.90 | 6,060 | — | — |
| 2024-11-27 | $23.00 | $23.00 | 5,230 | — | — |
| 2024-11-26 | $22.60 | $22.60 | 17,940 | — | — |
| 2024-11-25 | $26.60 | $26.60 | 42,370 | — | — |
| 2024-11-22 | $21.60 | $21.60 | 59,200 | — | — |
| 2024-11-21 | $18.10 | $18.10 | 22,340 | — | — |
| 2024-11-20 | $14.40 | $14.40 | 7,890 | — | — |
| 2024-11-19 | $15.00 | $15.00 | 17,110 | — | — |
| 2024-11-18 | $15.80 | $15.80 | 7,080 | — | — |
| 2024-11-15 | $16.70 | $16.70 | 6,940 | — | — |
| 2024-11-14 | $19.10 | $19.10 | 16,060 | — | — |
| 2024-11-13 | $19.50 | $19.50 | 5,890 | — | — |
| 2024-11-12 | $20.70 | $20.70 | 7,040 | — | — |
| 2024-11-11 | $21.50 | $21.50 | 8,720 | — | — |
| 2024-11-08 | $23.10 | $23.10 | 10,320 | — | — |
| 2024-11-07 | $22.80 | $22.80 | 9,290 | — | — |
| 2024-11-06 | $22.80 | $22.80 | 13,150 | — | — |
| 2024-11-05 | $24.80 | $24.80 | 13,580 | — | — |
| 2024-11-04 | $25.00 | $25.00 | 11,867 | — | — |
| 2024-11-01 | $27.60 | $27.60 | 43,273 | — | — |
| 2024-10-31 | $30.20 | $30.20 | 5,641 | — | — |
| 2024-10-30 | $29.60 | $29.60 | 3,009 | — | — |
| 2024-10-29 | $31.60 | $31.60 | 4,607 | — | — |
| 2024-10-28 | $32.80 | $32.80 | 3,691 | — | — |
| 2024-10-25 | $31.00 | $31.00 | 4,536 | — | — |
| 2024-10-24 | $29.60 | $29.60 | 6,515 | — | — |
| 2024-10-23 | $32.40 | $32.40 | 3,198 | — | — |
| 2024-10-22 | $32.60 | $32.60 | 3,500 | — | — |
| 2024-10-21 | $33.80 | $33.80 | 3,872 | — | — |
| 2024-10-18 | $33.80 | $33.80 | 4,739 | — | — |
| 2024-10-17 | $29.40 | $29.40 | 2,196 | — | — |
| 2024-10-16 | $31.20 | $31.20 | 2,593 | — | — |
| 2024-10-15 | $30.40 | $30.40 | 2,721 | — | — |
| 2024-10-14 | $31.80 | $31.80 | 2,658 | — | — |
| 2024-10-11 | $33.00 | $33.00 | 5,008 | — | — |
| 2024-10-10 | $32.00 | $32.00 | 4,682 | — | — |
| 2024-10-09 | $29.20 | $29.20 | 4,976 | — | — |
| 2024-10-08 | $28.60 | $28.60 | 5,697 | — | — |
| 2024-10-07 | $31.40 | $31.40 | 4,735 | — | — |
| 2024-10-04 | $33.80 | $33.80 | 4,675 | — | — |
| 2024-10-03 | $34.00 | $34.00 | 1,923 | — | — |
| 2024-10-02 | $33.80 | $33.80 | 3,572 | — | — |
| 2024-10-01 | $34.80 | $34.80 | 3,062 | — | — |
| 2024-09-30 | $37.40 | $37.40 | 2,507 | — | — |
| 2024-09-27 | $39.40 | $39.40 | 2,456 | — | — |
| 2024-09-26 | $37.80 | $37.80 | 1,768 | — | — |
| 2024-09-25 | $37.60 | $37.60 | 1,694 | — | — |
| 2024-09-24 | $38.20 | $38.20 | 2,431 | — | — |
| 2024-09-23 | $38.20 | $38.20 | 1,622 | — | — |
| 2024-09-20 | $38.40 | $38.40 | 6,103 | — | — |
| 2024-09-19 | $39.00 | $39.00 | 7,457 | — | — |
| 2024-09-18 | $40.80 | $40.80 | 2,761 | — | — |
| 2024-09-17 | $42.80 | $42.80 | 1,913 | — | — |
| 2024-09-16 | $42.20 | $42.20 | 1,334 | — | — |
| 2024-09-13 | $44.60 | $44.60 | 1,711 | — | — |
| 2024-09-12 | $44.20 | $44.20 | 1,641 | — | — |
| 2024-09-11 | $45.00 | $45.00 | 1,916 | — | — |
| 2024-09-10 | $41.20 | $41.20 | 1,117 | — | — |
| 2024-09-09 | $42.40 | $42.40 | 1,824 | — | — |
| 2024-09-06 | $40.60 | $40.60 | 1,187 | — | — |
| 2024-09-05 | $40.60 | $40.60 | 1,141 | — | — |
| 2024-09-04 | $41.00 | $41.00 | 1,617 | — | — |
| 2024-09-03 | $41.00 | $41.00 | 2,331 | — | — |
| 2024-08-30 | $44.20 | $44.20 | 773 | — | — |
| 2024-08-29 | $46.00 | $46.00 | 601 | — | — |
| 2024-08-28 | $46.20 | $46.20 | 1,787 | — | — |
| 2024-08-27 | $47.20 | $47.20 | 472 | — | — |
| 2024-08-26 | $48.40 | $48.40 | 1,102 | — | — |
| 2024-08-23 | $46.60 | $46.60 | 2,169 | — | — |
| 2024-08-22 | $48.00 | $48.00 | 926 | — | — |
| 2024-08-21 | $49.60 | $49.60 | 1,750 | — | — |
| 2024-08-20 | $48.60 | $48.60 | 1,400 | — | — |
| 2024-08-19 | $46.40 | $46.40 | 2,429 | — | — |
| 2024-08-16 | $51.20 | $51.20 | 4,770 | — | — |
| 2024-08-15 | $48.40 | $48.40 | 9,116 | — | — |
| 2024-08-14 | $40.00 | $40.00 | 1,325 | — | — |
| 2024-08-13 | $39.00 | $39.00 | 2,929 | — | — |
| 2024-08-12 | $40.80 | $40.80 | 2,573 | — | — |
| 2024-08-09 | $42.00 | $42.00 | 5,152 | — | — |
| 2024-08-08 | $38.60 | $38.60 | 5,045 | — | — |
| 2024-08-07 | $40.40 | $40.40 | 4,621 | — | — |
| 2024-08-06 | $37.80 | $37.80 | 20,255 | — | — |
| 2024-08-05 | $59.60 | $59.60 | 4,389 | — | — |
| 2024-08-02 | $61.80 | $61.80 | 2,730 | — | — |
| 2024-08-01 | $62.20 | $62.20 | 1,873 | — | — |
| 2024-07-31 | $62.20 | $62.20 | 1,719 | — | — |
| 2024-07-30 | $62.80 | $62.80 | 955 | — | — |
| 2024-07-29 | $63.80 | $63.80 | 1,654 | — | — |
| 2024-07-26 | $63.60 | $63.60 | 1,636 | — | — |
| 2024-07-25 | $63.40 | $63.40 | 1,463 | — | — |
| 2024-07-24 | $64.00 | $64.00 | 2,082 | — | — |
| 2024-07-23 | $65.40 | $65.40 | 2,383 | — | — |
| 2024-07-22 | $69.20 | $69.20 | 666 | — | — |
| 2024-07-19 | $69.20 | $69.20 | 381 | — | — |
| 2024-07-18 | $70.00 | $70.00 | 1,564 | — | — |
| 2024-07-17 | $72.00 | $72.00 | 1,764 | — | — |
| 2024-07-16 | $74.40 | $74.40 | 2,685 | — | — |
| 2024-07-15 | $75.40 | $75.40 | 2,880 | — | — |
| 2024-07-12 | $74.80 | $74.80 | 3,531 | — | — |
| 2024-07-11 | $73.60 | $73.60 | 2,020 | — | — |
| 2024-07-10 | $71.40 | $71.40 | 3,406 | — | — |
| 2024-07-09 | $79.00 | $79.00 | 3,246 | — | — |
| 2024-07-08 | $71.00 | $71.00 | 3,388 | — | — |
| 2024-07-05 | $63.60 | $63.60 | 3,098 | — | — |
| 2024-07-03 | $62.20 | $62.20 | 1,336 | — | — |
| 2024-07-02 | $61.00 | $61.00 | 2,172 | — | — |
| 2024-07-01 | $63.80 | $63.80 | 2,115 | — | — |
| 2024-06-28 | $64.00 | $64.00 | 3,057 | — | — |
| 2024-06-27 | $70.00 | $70.00 | 990 | — | — |
| 2024-06-26 | $69.20 | $69.20 | 1,026 | — | — |
| 2024-06-25 | $68.60 | $68.60 | 3,161 | — | — |
| 2024-06-24 | $70.20 | $70.20 | 1,200 | — | — |
| 2024-06-21 | $70.00 | $70.00 | 1,851 | — | — |
| 2024-06-20 | $68.60 | $68.60 | 2,929 | — | — |
| 2024-06-18 | $71.40 | $71.40 | 1,676 | — | — |
| 2024-06-17 | $74.00 | $74.00 | 3,890 | — | — |
| 2024-06-14 | $76.20 | $76.20 | 1,525 | — | — |
| 2024-06-13 | $78.00 | $78.00 | 1,237 | — | — |
| 2024-06-12 | $79.20 | $79.20 | 1,681 | — | — |
| 2024-06-11 | $78.80 | $78.80 | 1,974 | — | — |
| 2024-06-10 | $76.80 | $76.80 | 1,838 | — | — |
| 2024-06-07 | $77.20 | $77.20 | 1,192 | — | — |
| 2024-06-06 | $79.00 | $79.00 | 1,383 | — | — |
| 2024-06-05 | $76.00 | $76.00 | 779 | — | — |
| 2024-06-04 | $76.00 | $76.00 | 1,061 | — | — |
| 2024-06-03 | $77.60 | $77.60 | 2,120 | — | — |
| 2024-05-31 | $79.20 | $79.20 | 2,549 | — | — |
| 2024-05-30 | $80.40 | $80.40 | 1,010 | — | — |
| 2024-05-29 | $80.00 | $80.00 | 872 | — | — |
| 2024-05-28 | $81.60 | $81.60 | 1,559 | — | — |
| 2024-05-24 | $82.00 | $82.00 | 3,420 | — | — |
| 2024-05-23 | $83.40 | $83.40 | 3,915 | — | — |
| 2024-05-22 | $80.00 | $80.00 | 4,338 | — | — |
| 2024-05-21 | $83.20 | $83.20 | 2,911 | — | — |
| 2024-05-20 | $88.80 | $88.80 | 2,217 | — | — |
| 2024-05-17 | $87.00 | $87.00 | 6,358 | — | — |
| 2024-05-16 | $87.40 | $87.40 | 10,749 | — | — |
| 2024-05-15 | $80.20 | $80.20 | 14,631 | — | — |
| 2024-05-14 | $94.20 | $94.20 | 2,705 | — | — |
| 2024-05-13 | $95.80 | $95.80 | 1,282 | — | — |
| 2024-05-10 | $90.20 | $90.20 | 1,641 | — | — |
| 2024-05-09 | $90.80 | $90.80 | 2,355 | — | — |
| 2024-05-08 | $91.60 | $91.60 | 2,415 | — | — |
| 2024-05-07 | $98.00 | $98.00 | 1,361 | — | — |
| 2024-05-06 | $100.20 | $100.20 | 2,039 | — | — |
| 2024-05-03 | $93.60 | $93.60 | 732 | — | — |
| 2024-05-02 | $93.00 | $93.00 | 960 | — | — |
| 2024-05-01 | $93.20 | $93.20 | 936 | — | — |
| 2024-04-30 | $93.80 | $93.80 | 2,013 | — | — |
| 2024-04-29 | $100.00 | $100.00 | 974 | — | — |
| 2024-04-26 | $99.60 | $99.60 | 1,382 | — | — |
| 2024-04-25 | $101.40 | $101.40 | 527 | — | — |
| 2024-04-24 | $96.40 | $96.40 | 1,830 | — | — |
| 2024-04-23 | $103.60 | $103.60 | 1,246 | — | — |
| 2024-04-22 | $97.80 | $97.80 | 1,455 | — | — |
| 2024-04-19 | $98.00 | $98.00 | 591 | — | — |
| 2024-04-18 | $100.20 | $100.20 | 342 | — | — |
| 2024-04-17 | $100.40 | $100.40 | 978 | — | — |
| 2024-04-16 | $102.00 | $102.00 | 1,080 | — | — |
| 2024-04-15 | $110.00 | $110.00 | 935 | — | — |
| 2024-04-12 | $111.00 | $111.00 | 1,374 | — | — |
| 2024-04-11 | $110.20 | $110.20 | 1,186 | — | — |
| 2024-04-10 | $110.20 | $110.20 | 1,907 | — | — |
| 2024-04-09 | $119.00 | $119.00 | 1,011 | — | — |
| 2024-04-08 | $123.00 | $123.00 | 2,287 | — | — |
| 2024-04-05 | $135.20 | $135.20 | 1,589 | — | — |
| 2024-04-04 | $123.40 | $123.40 | 1,082 | — | — |
| 2024-04-03 | $122.20 | $122.20 | 2,959 | — | — |
| 2024-04-02 | $132.60 | $132.60 | 3,759 | — | — |
| 2024-04-01 | $141.40 | $141.40 | 6,947 | — | — |
| 2024-03-28 | $107.60 | $107.60 | 4,951 | — | — |
| 2024-03-27 | $104.60 | $104.60 | 4,167 | — | — |
| 2024-03-26 | $106.40 | $106.40 | 8,538 | — | — |
| 2024-03-25 | $93.40 | $93.40 | 1,850 | — | — |
| 2024-03-22 | $95.40 | $95.40 | 1,389 | — | — |
| 2024-03-21 | $96.40 | $96.40 | 1,426 | — | — |
| 2024-03-20 | $95.00 | $95.00 | 1,563 | — | — |
| 2024-03-19 | $94.60 | $94.60 | 2,348 | — | — |
| 2024-03-18 | $94.60 | $94.60 | 2,043 | — | — |
| 2024-03-15 | $98.00 | $98.00 | 2,635 | — | — |
| 2024-03-14 | $97.80 | $97.80 | 1,814 | — | — |
| 2024-03-13 | $98.20 | $98.20 | 3,147 | — | — |
| 2024-03-12 | $98.00 | $98.00 | 1,660 | — | — |
| 2024-03-11 | $98.20 | $98.20 | 1,533 | — | — |
| 2024-03-08 | $102.60 | $102.60 | 3,514 | — | — |
| 2024-03-07 | $104.60 | $104.60 | 1,382 | — | — |
| 2024-03-06 | $109.40 | $109.40 | 4,088 | — | — |
| 2024-03-05 | $104.00 | $104.00 | 4,172 | — | — |
| 2024-03-04 | $96.00 | $96.00 | 2,041 | — | — |
| 2024-03-01 | $98.20 | $98.20 | 1,560 | — | — |
| 2024-02-29 | $95.80 | $95.80 | 2,422 | — | — |
| 2024-02-28 | $97.20 | $97.20 | 1,430 | — | — |
| 2024-02-27 | $96.00 | $96.00 | 2,347 | — | — |
| 2024-02-26 | $95.60 | $95.60 | 2,548 | — | — |
| 2024-02-23 | $99.60 | $99.60 | 1,280 | — | — |
| 2024-02-22 | $101.40 | $101.40 | 2,768 | — | — |
| 2024-02-21 | $105.20 | $105.20 | 1,768 | — | — |
| 2024-02-20 | $109.40 | $109.40 | 2,166 | — | — |
| 2024-02-16 | $114.60 | $114.60 | 622 | — | — |
| 2024-02-15 | $116.00 | $116.00 | 1,521 | — | — |
| 2024-02-14 | $116.40 | $116.40 | 1,408 | — | — |
| 2024-02-13 | $112.20 | $112.20 | 1,277 | — | — |
| 2024-02-12 | $118.00 | $118.00 | 1,491 | — | — |
| 2024-02-09 | $115.20 | $115.20 | 655 | — | — |
| 2024-02-08 | $115.60 | $115.60 | 757 | — | — |
| 2024-02-07 | $118.00 | $118.00 | 806 | — | — |
| 2024-02-06 | $121.60 | $121.60 | 622 | — | — |
| 2024-02-05 | $116.40 | $116.40 | 745 | — | — |
| 2024-02-02 | $118.40 | $118.40 | 1,640 | — | — |
| 2024-02-01 | $120.40 | $120.40 | 1,370 | — | — |
| 2024-01-31 | $124.40 | $124.40 | 1,679 | — | — |
| 2024-01-30 | $120.80 | $120.80 | 3,549 | — | — |
| 2024-01-29 | $119.40 | $119.40 | 1,443 | — | — |
| 2024-01-26 | $114.80 | $114.80 | 906 | — | — |
| 2024-01-25 | $114.20 | $114.20 | 1,390 | — | — |
| 2024-01-24 | $115.60 | $115.60 | 2,564 | — | — |
| 2024-01-23 | $126.60 | $126.60 | 957 | — | — |
| 2024-01-22 | $131.00 | $131.00 | 2,268 | — | — |
| 2024-01-19 | $119.60 | $119.60 | 1,238 | — | — |
| 2024-01-18 | $111.00 | $111.00 | 1,513 | — | — |
| 2024-01-17 | $113.80 | $113.80 | 2,887 | — | — |
| 2024-01-16 | $118.20 | $118.20 | 2,332 | — | — |
| 2024-01-12 | $122.20 | $122.20 | 1,634 | — | — |
| 2024-01-11 | $130.00 | $130.00 | 1,646 | — | — |
| 2024-01-10 | $130.00 | $130.00 | 1,985 | — | — |
| 2024-01-09 | $130.00 | $130.00 | 2,268 | — | — |
| 2024-01-08 | $130.00 | $130.00 | 2,283 | — | — |
| 2024-01-05 | $130.20 | $130.20 | 7,603 | — | — |
| 2024-01-04 | $138.20 | $138.20 | 4,727 | — | — |
| 2024-01-03 | $142.40 | $142.40 | 2,633 | — | — |
| 2024-01-02 | $151.80 | $151.80 | 1,241 | — | — |