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
- 2020-12-18 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 | $36.80 | $36.80 | 45,725 | — | — |
| 2024-12-30 | $37.20 | $37.20 | 27,230 | — | — |
| 2024-12-27 | $37.40 | $37.40 | 26,320 | — | — |
| 2024-12-26 | $38.60 | $38.60 | 19,730 | — | — |
| 2024-12-24 | $38.00 | $38.00 | 18,735 | — | — |
| 2024-12-23 | $37.60 | $37.60 | 31,130 | — | — |
| 2024-12-20 | $39.60 | $39.60 | 93,135 | — | — |
| 2024-12-19 | $38.60 | $38.60 | 34,000 | — | — |
| 2024-12-18 | $39.60 | $39.60 | 63,475 | — | — |
| 2024-12-17 | $43.80 | $43.80 | 62,440 | — | — |
| 2024-12-16 | $43.20 | $43.20 | 57,230 | — | — |
| 2024-12-13 | $44.00 | $44.00 | 53,595 | — | — |
| 2024-12-12 | $44.20 | $44.20 | 55,855 | — | — |
| 2024-12-11 | $46.00 | $46.00 | 57,970 | — | — |
| 2024-12-10 | $46.60 | $46.60 | 47,815 | — | — |
| 2024-12-09 | $48.00 | $48.00 | 150,480 | — | — |
| 2024-12-06 | $46.40 | $46.40 | 101,730 | — | — |
| 2024-12-05 | $42.40 | $42.40 | 40,290 | — | — |
| 2024-12-04 | $42.80 | $42.80 | 54,400 | — | — |
| 2024-12-03 | $43.80 | $43.80 | 70,830 | — | — |
| 2024-12-02 | $42.20 | $42.20 | 63,835 | — | — |
| 2024-11-29 | $43.20 | $43.20 | 32,805 | — | — |
| 2024-11-27 | $43.00 | $43.00 | 57,070 | — | — |
| 2024-11-26 | $41.80 | $41.80 | 150,715 | — | — |
| 2024-11-25 | $39.80 | $39.80 | 159,210 | — | — |
| 2024-11-22 | $35.40 | $35.40 | 50,755 | — | — |
| 2024-11-21 | $33.60 | $33.60 | 47,405 | — | — |
| 2024-11-20 | $32.40 | $32.40 | 36,570 | — | — |
| 2024-11-19 | $31.60 | $31.60 | 43,405 | — | — |
| 2024-11-18 | $31.60 | $31.60 | 49,100 | — | — |
| 2024-11-15 | $29.80 | $29.80 | 51,515 | — | — |
| 2024-11-14 | $31.60 | $31.60 | 51,670 | — | — |
| 2024-11-13 | $31.40 | $31.40 | 98,835 | — | — |
| 2024-11-12 | $30.60 | $30.60 | 56,650 | — | — |
| 2024-11-11 | $31.00 | $31.00 | 57,795 | — | — |
| 2024-11-08 | $28.40 | $28.40 | 80,270 | — | — |
| 2024-11-07 | $29.60 | $29.60 | 43,300 | — | — |
| 2024-11-06 | $30.20 | $30.20 | 32,435 | — | — |
| 2024-11-05 | $29.20 | $29.20 | 24,475 | — | — |
| 2024-11-04 | $28.00 | $28.00 | 12,830 | — | — |
| 2024-11-01 | $28.40 | $28.40 | 9,130 | — | — |
| 2024-10-31 | $29.00 | $29.00 | 34,780 | — | — |
| 2024-10-30 | $28.40 | $28.40 | 12,475 | — | — |
| 2024-10-29 | $28.80 | $28.80 | 15,295 | — | — |
| 2024-10-28 | $28.00 | $28.00 | 32,995 | — | — |
| 2024-10-25 | $26.40 | $26.40 | 28,390 | — | — |
| 2024-10-24 | $27.80 | $27.80 | 47,335 | — | — |
| 2024-10-23 | $29.80 | $29.80 | 32,890 | — | — |
| 2024-10-22 | $29.80 | $29.80 | 13,690 | — | — |
| 2024-10-21 | $29.80 | $29.80 | 10,940 | — | — |
| 2024-10-18 | $30.80 | $30.80 | 15,950 | — | — |
| 2024-10-17 | $31.00 | $31.00 | 33,855 | — | — |
| 2024-10-16 | $31.40 | $31.40 | 35,860 | — | — |
| 2024-10-15 | $32.20 | $32.20 | 27,630 | — | — |
| 2024-10-14 | $31.40 | $31.40 | 41,315 | — | — |
| 2024-10-11 | $32.60 | $32.60 | 29,795 | — | — |
| 2024-10-10 | $32.80 | $32.80 | 33,765 | — | — |
| 2024-10-09 | $33.20 | $33.20 | 29,075 | — | — |
| 2024-10-08 | $32.60 | $32.60 | 19,420 | — | — |
| 2024-10-07 | $32.40 | $32.40 | 18,710 | — | — |
| 2024-10-04 | $33.00 | $33.00 | 25,235 | — | — |
| 2024-10-03 | $31.60 | $31.60 | 14,940 | — | — |
| 2024-10-02 | $31.60 | $31.60 | 44,155 | — | — |
| 2024-10-01 | $31.80 | $31.80 | 19,425 | — | — |
| 2024-09-30 | $32.60 | $32.60 | 17,650 | — | — |
| 2024-09-27 | $32.60 | $32.60 | 11,335 | — | — |
| 2024-09-26 | $32.40 | $32.40 | 31,490 | — | — |
| 2024-09-25 | $32.20 | $32.20 | 15,190 | — | — |
| 2024-09-24 | $32.60 | $32.60 | 17,720 | — | — |
| 2024-09-23 | $32.20 | $32.20 | 18,145 | — | — |
| 2024-09-20 | $32.60 | $32.60 | 67,345 | — | — |
| 2024-09-19 | $33.40 | $33.40 | 23,750 | — | — |
| 2024-09-18 | $34.00 | $34.00 | 29,505 | — | — |
| 2024-09-17 | $34.80 | $34.80 | 22,485 | — | — |
| 2024-09-16 | $34.40 | $34.40 | 18,640 | — | — |
| 2024-09-13 | $34.60 | $34.60 | 29,455 | — | — |
| 2024-09-12 | $34.20 | $34.20 | 17,510 | — | — |
| 2024-09-11 | $33.80 | $33.80 | 16,265 | — | — |
| 2024-09-10 | $33.20 | $33.20 | 26,415 | — | — |
| 2024-09-09 | $33.60 | $33.60 | 14,910 | — | — |
| 2024-09-06 | $32.40 | $32.40 | 24,655 | — | — |
| 2024-09-05 | $33.80 | $33.80 | 12,795 | — | — |
| 2024-09-04 | $33.00 | $33.00 | 29,755 | — | — |
| 2024-09-03 | $33.40 | $33.40 | 23,795 | — | — |
| 2024-08-30 | $33.40 | $33.40 | 34,815 | — | — |
| 2024-08-29 | $36.60 | $36.60 | 33,810 | — | — |
| 2024-08-28 | $34.80 | $34.80 | 21,725 | — | — |
| 2024-08-27 | $35.80 | $35.80 | 47,170 | — | — |
| 2024-08-26 | $35.60 | $35.60 | 36,740 | — | — |
| 2024-08-23 | $35.00 | $35.00 | 36,075 | — | — |
| 2024-08-22 | $33.20 | $33.20 | 12,070 | — | — |
| 2024-08-21 | $34.40 | $34.40 | 26,350 | — | — |
| 2024-08-20 | $32.60 | $32.60 | 12,225 | — | — |
| 2024-08-19 | $33.60 | $33.60 | 18,095 | — | — |
| 2024-08-16 | $33.40 | $33.40 | 16,975 | — | — |
| 2024-08-15 | $32.80 | $32.80 | 55,540 | — | — |
| 2024-08-14 | $31.00 | $31.00 | 12,985 | — | — |
| 2024-08-13 | $31.20 | $31.20 | 24,015 | — | — |
| 2024-08-12 | $30.60 | $30.60 | 26,595 | — | — |
| 2024-08-09 | $31.40 | $31.40 | 17,690 | — | — |
| 2024-08-08 | $30.60 | $30.60 | 50,655 | — | — |
| 2024-08-07 | $26.20 | $26.20 | 29,655 | — | — |
| 2024-08-06 | $27.40 | $27.40 | 25,945 | — | — |
| 2024-08-05 | $25.20 | $25.20 | 35,535 | — | — |
| 2024-08-02 | $27.00 | $27.00 | 34,690 | — | — |
| 2024-08-01 | $28.80 | $28.80 | 27,970 | — | — |
| 2024-07-31 | $31.00 | $31.00 | 24,005 | — | — |
| 2024-07-30 | $30.40 | $30.40 | 15,720 | — | — |
| 2024-07-29 | $29.80 | $29.80 | 15,955 | — | — |
| 2024-07-26 | $30.40 | $30.40 | 15,365 | — | — |
| 2024-07-25 | $30.40 | $30.40 | 18,425 | — | — |
| 2024-07-24 | $29.40 | $29.40 | 19,835 | — | — |
| 2024-07-23 | $30.80 | $30.80 | 18,830 | — | — |
| 2024-07-22 | $30.20 | $30.20 | 46,530 | — | — |
| 2024-07-19 | $32.60 | $32.60 | 13,895 | — | — |
| 2024-07-18 | $33.20 | $33.20 | 22,555 | — | — |
| 2024-07-17 | $34.20 | $34.20 | 30,770 | — | — |
| 2024-07-16 | $35.60 | $35.60 | 29,260 | — | — |
| 2024-07-15 | $35.00 | $35.00 | 18,675 | — | — |
| 2024-07-12 | $33.80 | $33.80 | 24,220 | — | — |
| 2024-07-11 | $34.00 | $34.00 | 29,450 | — | — |
| 2024-07-10 | $32.80 | $32.80 | 22,225 | — | — |
| 2024-07-09 | $33.00 | $33.00 | 17,220 | — | — |
| 2024-07-08 | $33.40 | $33.40 | 29,720 | — | — |
| 2024-07-05 | $32.80 | $32.80 | 32,170 | — | — |
| 2024-07-03 | $33.80 | $33.80 | 14,790 | — | — |
| 2024-07-02 | $34.60 | $34.60 | 28,095 | — | — |
| 2024-07-01 | $34.80 | $34.80 | 62,205 | — | — |
| 2024-06-28 | $36.20 | $36.20 | 105,170 | — | — |
| 2024-06-27 | $36.00 | $36.00 | 128,075 | — | — |
| 2024-06-26 | $34.80 | $34.80 | 75,150 | — | — |
| 2024-06-25 | $33.20 | $33.20 | 173,235 | — | — |
| 2024-06-24 | $29.20 | $29.20 | 32,005 | — | — |
| 2024-06-21 | $28.60 | $28.60 | 35,275 | — | — |
| 2024-06-20 | $27.60 | $27.60 | 21,405 | — | — |
| 2024-06-18 | $28.40 | $28.40 | 30,000 | — | — |
| 2024-06-17 | $29.00 | $29.00 | 32,050 | — | — |
| 2024-06-14 | $30.80 | $30.80 | 36,805 | — | — |
| 2024-06-13 | $31.20 | $31.20 | 28,440 | — | — |
| 2024-06-12 | $32.60 | $32.60 | 61,555 | — | — |
| 2024-06-11 | $32.40 | $32.40 | 72,760 | — | — |
| 2024-06-10 | $28.40 | $28.40 | 39,480 | — | — |
| 2024-06-07 | $26.60 | $26.60 | 54,110 | — | — |
| 2024-06-06 | $29.40 | $29.40 | 90,315 | — | — |
| 2024-06-05 | $28.40 | $28.40 | 65,690 | — | — |
| 2024-06-04 | $26.20 | $26.20 | 119,010 | — | — |
| 2024-06-03 | $28.00 | $28.00 | 129,980 | — | — |
| 2024-05-31 | $26.00 | $26.00 | 89,700 | — | — |
| 2024-05-30 | $27.00 | $27.00 | 51,760 | — | — |
| 2024-05-29 | $25.40 | $25.40 | 52,780 | — | — |
| 2024-05-28 | $24.80 | $24.80 | 40,955 | — | — |
| 2024-05-24 | $23.20 | $23.20 | 50,850 | — | — |
| 2024-05-23 | $24.00 | $24.00 | 31,240 | — | — |
| 2024-05-22 | $24.40 | $24.40 | 30,585 | — | — |
| 2024-05-21 | $25.00 | $25.00 | 9,830 | — | — |
| 2024-05-20 | $25.20 | $25.20 | 24,380 | — | — |
| 2024-05-17 | $24.80 | $24.80 | 11,945 | — | — |
| 2024-05-16 | $24.80 | $24.80 | 24,235 | — | — |
| 2024-05-15 | $25.40 | $25.40 | 25,600 | — | — |
| 2024-05-14 | $26.20 | $26.20 | 40,785 | — | — |
| 2024-05-13 | $24.40 | $24.40 | 35,260 | — | — |
| 2024-05-10 | $23.60 | $23.60 | 12,060 | — | — |
| 2024-05-09 | $24.00 | $24.00 | 10,825 | — | — |
| 2024-05-08 | $23.40 | $23.40 | 7,365 | — | — |
| 2024-05-07 | $23.60 | $23.60 | 13,550 | — | — |
| 2024-05-06 | $24.20 | $24.20 | 15,835 | — | — |
| 2024-05-03 | $23.40 | $23.40 | 12,835 | — | — |
| 2024-05-02 | $23.20 | $23.20 | 13,620 | — | — |
| 2024-05-01 | $23.00 | $23.00 | 25,775 | — | — |
| 2024-04-30 | $22.00 | $22.00 | 11,845 | — | — |
| 2024-04-29 | $22.00 | $22.00 | 12,655 | — | — |
| 2024-04-26 | $22.00 | $22.00 | 13,205 | — | — |
| 2024-04-25 | $21.40 | $21.40 | 32,885 | — | — |
| 2024-04-24 | $22.00 | $22.00 | 8,710 | — | — |
| 2024-04-23 | $22.40 | $22.40 | 9,925 | — | — |
| 2024-04-22 | $22.00 | $22.00 | 13,535 | — | — |
| 2024-04-19 | $21.40 | $21.40 | 19,240 | — | — |
| 2024-04-18 | $21.20 | $21.20 | 28,785 | — | — |
| 2024-04-17 | $21.40 | $21.40 | 11,055 | — | — |
| 2024-04-16 | $21.00 | $21.00 | 12,755 | — | — |
| 2024-04-15 | $21.20 | $21.20 | 31,700 | — | — |
| 2024-04-12 | $22.00 | $22.00 | 25,260 | — | — |
| 2024-04-11 | $23.40 | $23.40 | 25,925 | — | — |
| 2024-04-10 | $23.60 | $23.60 | 11,355 | — | — |
| 2024-04-09 | $24.00 | $24.00 | 8,950 | — | — |
| 2024-04-08 | $24.60 | $24.60 | 19,300 | — | — |
| 2024-04-05 | $24.40 | $24.40 | 28,580 | — | — |
| 2024-04-04 | $24.20 | $24.20 | 14,625 | — | — |
| 2024-04-03 | $24.20 | $24.20 | 28,750 | — | — |
| 2024-04-02 | $23.60 | $23.60 | 27,385 | — | — |
| 2024-04-01 | $24.60 | $24.60 | 24,035 | — | — |
| 2024-03-28 | $24.80 | $24.80 | 21,340 | — | — |
| 2024-03-27 | $24.80 | $24.80 | 41,910 | — | — |
| 2024-03-26 | $24.80 | $24.80 | 19,430 | — | — |
| 2024-03-25 | $25.40 | $25.40 | 23,810 | — | — |
| 2024-03-22 | $25.40 | $25.40 | 29,950 | — | — |
| 2024-03-21 | $27.00 | $27.00 | 33,175 | — | — |
| 2024-03-20 | $27.20 | $27.20 | 17,070 | — | — |
| 2024-03-19 | $26.60 | $26.60 | 17,185 | — | — |
| 2024-03-18 | $26.60 | $26.60 | 18,915 | — | — |
| 2024-03-15 | $27.40 | $27.40 | 87,515 | — | — |
| 2024-03-14 | $24.80 | $24.80 | 24,025 | — | — |
| 2024-03-13 | $26.00 | $26.00 | 29,320 | — | — |
| 2024-03-12 | $26.20 | $26.20 | 22,035 | — | — |
| 2024-03-11 | $27.00 | $27.00 | 50,240 | — | — |
| 2024-03-08 | $27.80 | $27.80 | 47,240 | — | — |
| 2024-03-07 | $28.20 | $28.20 | 30,435 | — | — |
| 2024-03-06 | $29.40 | $29.40 | 97,750 | — | — |
| 2024-03-05 | $25.80 | $25.80 | 73,695 | — | — |
| 2024-03-04 | $24.80 | $24.80 | 25,015 | — | — |
| 2024-03-01 | $25.00 | $25.00 | 27,875 | — | — |
| 2024-02-29 | $24.00 | $24.00 | 20,600 | — | — |
| 2024-02-28 | $24.40 | $24.40 | 24,520 | — | — |
| 2024-02-27 | $24.60 | $24.60 | 23,500 | — | — |
| 2024-02-26 | $23.40 | $23.40 | 13,850 | — | — |
| 2024-02-23 | $23.40 | $23.40 | 23,955 | — | — |
| 2024-02-22 | $24.20 | $24.20 | 36,040 | — | — |
| 2024-02-21 | $23.60 | $23.60 | 49,030 | — | — |
| 2024-02-20 | $22.60 | $22.60 | 38,970 | — | — |
| 2024-02-16 | $22.40 | $22.40 | 46,760 | — | — |
| 2024-02-15 | $23.20 | $23.20 | 52,600 | — | — |
| 2024-02-14 | $23.20 | $23.20 | 31,485 | — | — |
| 2024-02-13 | $22.20 | $22.20 | 41,425 | — | — |
| 2024-02-12 | $23.20 | $23.20 | 65,740 | — | — |
| 2024-02-09 | $21.40 | $21.40 | 215,540 | — | — |
| 2024-02-08 | $20.80 | $20.80 | 146,880 | — | — |
| 2024-02-07 | $18.00 | $18.00 | 50,765 | — | — |
| 2024-02-06 | $18.34 | $18.34 | 20,745 | — | — |
| 2024-02-05 | $17.30 | $17.30 | 42,310 | — | — |
| 2024-02-02 | $18.46 | $18.46 | 27,445 | — | — |
| 2024-02-01 | $19.40 | $19.40 | 52,530 | — | — |
| 2024-01-31 | $20.60 | $20.60 | 56,180 | — | — |
| 2024-01-30 | $19.34 | $19.34 | 20,155 | — | — |
| 2024-01-29 | $19.18 | $19.18 | 19,170 | — | — |
| 2024-01-26 | $19.50 | $19.50 | 25,435 | — | — |
| 2024-01-25 | $19.24 | $19.24 | 51,440 | — | — |
| 2024-01-24 | $17.94 | $17.94 | 31,930 | — | — |
| 2024-01-23 | $18.56 | $18.56 | 37,185 | — | — |
| 2024-01-22 | $18.56 | $18.56 | 28,875 | — | — |
| 2024-01-19 | $18.06 | $18.06 | 34,090 | — | — |
| 2024-01-18 | $18.24 | $18.24 | 43,195 | — | — |
| 2024-01-17 | $18.40 | $18.40 | 69,880 | — | — |
| 2024-01-16 | $16.50 | $16.50 | 34,790 | — | — |
| 2024-01-12 | $17.70 | $17.70 | 60,000 | — | — |
| 2024-01-11 | $18.84 | $18.84 | 65,310 | — | — |
| 2024-01-10 | $18.50 | $18.50 | 93,740 | — | — |
| 2024-01-09 | $19.20 | $19.20 | 344,950 | — | — |
| 2024-01-08 | $15.48 | $15.48 | 161,880 | — | — |
| 2024-01-05 | $15.02 | $15.02 | 30,840 | — | — |
| 2024-01-04 | $15.00 | $15.00 | 23,960 | — | — |
| 2024-01-03 | $15.26 | $15.26 | 25,715 | — | — |
| 2024-01-02 | $15.06 | $15.06 | 37,010 | — | — |