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
- 2020-10-28 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 | $30.60 | $30.60 | 11,365 | — | — |
| 2024-12-30 | $29.20 | $29.20 | 8,455 | — | — |
| 2024-12-27 | $29.60 | $29.60 | 12,590 | — | — |
| 2024-12-26 | $29.20 | $29.20 | 6,890 | — | — |
| 2024-12-24 | $29.20 | $29.20 | 3,335 | — | — |
| 2024-12-23 | $29.40 | $29.40 | 10,055 | — | — |
| 2024-12-20 | $31.40 | $31.40 | 37,625 | — | — |
| 2024-12-19 | $27.20 | $27.20 | 7,650 | — | — |
| 2024-12-18 | $26.80 | $26.80 | 13,655 | — | — |
| 2024-12-17 | $27.80 | $27.80 | 8,485 | — | — |
| 2024-12-16 | $27.40 | $27.40 | 10,505 | — | — |
| 2024-12-13 | $26.80 | $26.80 | 11,175 | — | — |
| 2024-12-12 | $25.80 | $25.80 | 8,340 | — | — |
| 2024-12-11 | $26.00 | $26.00 | 18,055 | — | — |
| 2024-12-10 | $26.40 | $26.40 | 12,475 | — | — |
| 2024-12-09 | $27.20 | $27.20 | 15,655 | — | — |
| 2024-12-06 | $27.00 | $27.00 | 18,075 | — | — |
| 2024-12-05 | $26.20 | $26.20 | 5,915 | — | — |
| 2024-12-04 | $27.00 | $27.00 | 25,195 | — | — |
| 2024-12-03 | $27.20 | $27.20 | 9,700 | — | — |
| 2024-12-02 | $27.20 | $27.20 | 13,645 | — | — |
| 2024-11-29 | $28.80 | $28.80 | 8,660 | — | — |
| 2024-11-27 | $28.50 | $28.50 | 14,490 | — | — |
| 2024-11-26 | $28.70 | $28.70 | 26,495 | — | — |
| 2024-11-25 | $26.60 | $26.60 | 31,490 | — | — |
| 2024-11-22 | $25.60 | $25.60 | 35,180 | — | — |
| 2024-11-21 | $24.00 | $24.00 | 261,680 | — | — |
| 2024-11-20 | $23.80 | $23.80 | 85,765 | — | — |
| 2024-11-19 | $24.80 | $24.80 | 29,980 | — | — |
| 2024-11-18 | $25.20 | $25.20 | 49,710 | — | — |
| 2024-11-15 | $26.90 | $26.90 | 24,145 | — | — |
| 2024-11-14 | $28.00 | $28.00 | 13,290 | — | — |
| 2024-11-13 | $28.00 | $28.00 | 18,765 | — | — |
| 2024-11-12 | $28.00 | $28.00 | 16,365 | — | — |
| 2024-11-11 | $28.20 | $28.20 | 21,850 | — | — |
| 2024-11-08 | $27.40 | $27.40 | 35,225 | — | — |
| 2024-11-07 | $26.60 | $26.60 | 19,700 | — | — |
| 2024-11-06 | $26.60 | $26.60 | 49,150 | — | — |
| 2024-11-05 | $26.80 | $26.80 | 62,360 | — | — |
| 2024-11-04 | $27.80 | $27.80 | 23,510 | — | — |
| 2024-11-01 | $26.00 | $26.00 | 27,805 | — | — |
| 2024-10-31 | $34.00 | $34.00 | 6,645 | — | — |
| 2024-10-30 | $33.20 | $33.20 | 3,340 | — | — |
| 2024-10-29 | $33.00 | $33.00 | 3,125 | — | — |
| 2024-10-28 | $32.00 | $32.00 | 2,360 | — | — |
| 2024-10-25 | $32.80 | $32.80 | 2,590 | — | — |
| 2024-10-24 | $32.60 | $32.60 | 5,190 | — | — |
| 2024-10-23 | $31.60 | $31.60 | 46,615 | — | — |
| 2024-10-22 | $32.20 | $32.20 | 2,900 | — | — |
| 2024-10-21 | $32.00 | $32.00 | 8,445 | — | — |
| 2024-10-18 | $32.20 | $32.20 | 3,510 | — | — |
| 2024-10-17 | $32.60 | $32.60 | 2,585 | — | — |
| 2024-10-16 | $33.20 | $33.20 | 12,595 | — | — |
| 2024-10-15 | $32.40 | $32.40 | 1,165 | — | — |
| 2024-10-14 | $32.00 | $32.00 | 12,375 | — | — |
| 2024-10-11 | $33.80 | $33.80 | 3,695 | — | — |
| 2024-10-10 | $34.00 | $34.00 | 5,300 | — | — |
| 2024-10-09 | $32.80 | $32.80 | 4,870 | — | — |
| 2024-10-08 | $33.60 | $33.60 | 4,235 | — | — |
| 2024-10-07 | $33.80 | $33.80 | 2,540 | — | — |
| 2024-10-04 | $33.80 | $33.80 | 3,545 | — | — |
| 2024-10-03 | $33.80 | $33.80 | 24,325 | — | — |
| 2024-10-02 | $35.00 | $35.00 | 7,120 | — | — |
| 2024-10-01 | $35.40 | $35.40 | 6,720 | — | — |
| 2024-09-30 | $35.60 | $35.60 | 7,385 | — | — |
| 2024-09-27 | $34.20 | $34.20 | 1,335 | — | — |
| 2024-09-26 | $34.00 | $34.00 | 3,360 | — | — |
| 2024-09-25 | $34.00 | $34.00 | 2,240 | — | — |
| 2024-09-24 | $33.60 | $33.60 | 8,750 | — | — |
| 2024-09-23 | $31.80 | $31.80 | 100,150 | — | — |
| 2024-09-20 | $36.00 | $36.00 | 41,655 | — | — |
| 2024-09-19 | $35.60 | $35.60 | 3,420 | — | — |
| 2024-09-18 | $34.80 | $34.80 | 5,215 | — | — |
| 2024-09-17 | $35.90 | $35.90 | 8,115 | — | — |
| 2024-09-16 | $35.80 | $35.80 | 3,505 | — | — |
| 2024-09-13 | $35.40 | $35.40 | 2,195 | — | — |
| 2024-09-12 | $36.00 | $36.00 | 2,395 | — | — |
| 2024-09-11 | $35.80 | $35.80 | 3,525 | — | — |
| 2024-09-10 | $35.80 | $35.80 | 1,090 | — | — |
| 2024-09-09 | $35.80 | $35.80 | 3,745 | — | — |
| 2024-09-06 | $37.00 | $37.00 | 4,620 | — | — |
| 2024-09-05 | $37.00 | $37.00 | 5,490 | — | — |
| 2024-09-04 | $36.60 | $36.60 | 4,760 | — | — |
| 2024-09-03 | $37.00 | $37.00 | 7,695 | — | — |
| 2024-08-30 | $39.20 | $39.20 | 12,605 | — | — |
| 2024-08-29 | $37.00 | $37.00 | 8,220 | — | — |
| 2024-08-28 | $37.00 | $37.00 | 4,895 | — | — |
| 2024-08-27 | $37.00 | $37.00 | 5,220 | — | — |
| 2024-08-26 | $38.00 | $38.00 | 4,695 | — | — |
| 2024-08-23 | $36.20 | $36.20 | 3,215 | — | — |
| 2024-08-22 | $35.20 | $35.20 | 5,795 | — | — |
| 2024-08-21 | $35.60 | $35.60 | 3,410 | — | — |
| 2024-08-20 | $34.80 | $34.80 | 3,660 | — | — |
| 2024-08-19 | $35.80 | $35.80 | 3,360 | — | — |
| 2024-08-16 | $34.80 | $34.80 | 4,845 | — | — |
| 2024-08-15 | $34.70 | $34.70 | 3,360 | — | — |
| 2024-08-14 | $34.40 | $34.40 | 2,070 | — | — |
| 2024-08-13 | $34.40 | $34.40 | 4,750 | — | — |
| 2024-08-12 | $32.20 | $32.20 | 3,275 | — | — |
| 2024-08-09 | $31.80 | $31.80 | 3,130 | — | — |
| 2024-08-08 | $32.80 | $32.80 | 6,155 | — | — |
| 2024-08-07 | $31.80 | $31.80 | 2,755 | — | — |
| 2024-08-06 | $31.80 | $31.80 | 1,615 | — | — |
| 2024-08-05 | $31.40 | $31.40 | 1,445 | — | — |
| 2024-08-02 | $32.40 | $32.40 | 1,540 | — | — |
| 2024-08-01 | $32.60 | $32.60 | 2,410 | — | — |
| 2024-07-31 | $32.90 | $32.90 | 1,670 | — | — |
| 2024-07-30 | $33.80 | $33.80 | 1,345 | — | — |
| 2024-07-29 | $34.20 | $34.20 | 1,555 | — | — |
| 2024-07-26 | $34.40 | $34.40 | 2,945 | — | — |
| 2024-07-25 | $33.20 | $33.20 | 2,200 | — | — |
| 2024-07-24 | $32.60 | $32.60 | 415 | — | — |
| 2024-07-23 | $33.00 | $33.00 | 2,725 | — | — |
| 2024-07-22 | $32.80 | $32.80 | 4,895 | — | — |
| 2024-07-19 | $35.40 | $35.40 | 1,150 | — | — |
| 2024-07-18 | $35.60 | $35.60 | 5,925 | — | — |
| 2024-07-17 | $35.80 | $35.80 | 4,670 | — | — |
| 2024-07-16 | $35.40 | $35.40 | 4,875 | — | — |
| 2024-07-15 | $34.40 | $34.40 | 3,820 | — | — |
| 2024-07-12 | $33.80 | $33.80 | 5,375 | — | — |
| 2024-07-11 | $33.20 | $33.20 | 4,525 | — | — |
| 2024-07-10 | $32.40 | $32.40 | 1,415 | — | — |
| 2024-07-09 | $32.40 | $32.40 | 1,665 | — | — |
| 2024-07-08 | $31.80 | $31.80 | 1,265 | — | — |
| 2024-07-05 | $31.40 | $31.40 | 6,040 | — | — |
| 2024-07-03 | $32.00 | $32.00 | 3,080 | — | — |
| 2024-07-02 | $31.60 | $31.60 | 6,315 | — | — |
| 2024-07-01 | $30.60 | $30.60 | 82,980 | — | — |
| 2024-06-28 | $30.60 | $30.60 | 7,300 | — | — |
| 2024-06-27 | $30.00 | $30.00 | 4,095 | — | — |
| 2024-06-26 | $30.00 | $30.00 | 8,200 | — | — |
| 2024-06-25 | $31.60 | $31.60 | 6,395 | — | — |
| 2024-06-24 | $33.00 | $33.00 | 14,340 | — | — |
| 2024-06-21 | $34.20 | $34.20 | 66,310 | — | — |
| 2024-06-20 | $32.20 | $32.20 | 6,245 | — | — |
| 2024-06-18 | $32.20 | $32.20 | 7,240 | — | — |
| 2024-06-17 | $32.20 | $32.20 | 12,720 | — | — |
| 2024-06-14 | $32.00 | $32.00 | 14,745 | — | — |
| 2024-06-13 | $31.60 | $31.60 | 4,700 | — | — |
| 2024-06-12 | $30.80 | $30.80 | 9,890 | — | — |
| 2024-06-11 | $31.00 | $31.00 | 13,985 | — | — |
| 2024-06-10 | $27.80 | $27.80 | 8,555 | — | — |
| 2024-06-07 | $26.60 | $26.60 | 4,730 | — | — |
| 2024-06-06 | $26.00 | $26.00 | 2,190 | — | — |
| 2024-06-05 | $27.40 | $27.40 | 8,710 | — | — |
| 2024-06-04 | $26.40 | $26.40 | 2,230 | — | — |
| 2024-06-03 | $26.80 | $26.80 | 2,750 | — | — |
| 2024-05-31 | $28.60 | $28.60 | 4,140 | — | — |
| 2024-05-30 | $27.00 | $27.00 | 3,950 | — | — |
| 2024-05-29 | $27.40 | $27.40 | 1,920 | — | — |
| 2024-05-28 | $29.00 | $29.00 | 3,850 | — | — |
| 2024-05-24 | $29.00 | $29.00 | 2,295 | — | — |
| 2024-05-23 | $28.20 | $28.20 | 4,680 | — | — |
| 2024-05-22 | $30.40 | $30.40 | 12,385 | — | — |
| 2024-05-21 | $31.40 | $31.40 | 4,535 | — | — |
| 2024-05-20 | $31.40 | $31.40 | 5,540 | — | — |
| 2024-05-17 | $31.50 | $31.50 | 2,545 | — | — |
| 2024-05-16 | $31.20 | $31.20 | 4,180 | — | — |
| 2024-05-15 | $30.50 | $30.50 | 3,815 | — | — |
| 2024-05-14 | $29.90 | $29.90 | 9,355 | — | — |
| 2024-05-13 | $30.40 | $30.40 | 4,790 | — | — |
| 2024-05-10 | $31.60 | $31.60 | 5,045 | — | — |
| 2024-05-09 | $31.00 | $31.00 | 10,390 | — | — |
| 2024-05-08 | $31.00 | $31.00 | 3,650 | — | — |
| 2024-05-07 | $31.00 | $31.00 | 10,245 | — | — |
| 2024-05-06 | $30.40 | $30.40 | 11,840 | — | — |
| 2024-05-03 | $28.00 | $28.00 | 7,550 | — | — |
| 2024-05-02 | $26.20 | $26.20 | 3,015 | — | — |
| 2024-05-01 | $25.00 | $25.00 | 420 | — | — |
| 2024-04-30 | $24.80 | $24.80 | 1,875 | — | — |
| 2024-04-29 | $24.40 | $24.40 | 1,860 | — | — |
| 2024-04-26 | $24.70 | $24.70 | 695 | — | — |
| 2024-04-25 | $25.20 | $25.20 | 785 | — | — |
| 2024-04-24 | $25.20 | $25.20 | 355 | — | — |
| 2024-04-23 | $25.60 | $25.60 | 1,845 | — | — |
| 2024-04-22 | $25.80 | $25.80 | 2,430 | — | — |
| 2024-04-19 | $25.00 | $25.00 | 2,385 | — | — |
| 2024-04-18 | $25.00 | $25.00 | 2,270 | — | — |
| 2024-04-17 | $24.20 | $24.20 | 1,910 | — | — |
| 2024-04-16 | $25.00 | $25.00 | 2,340 | — | — |
| 2024-04-15 | $25.00 | $25.00 | 2,085 | — | — |
| 2024-04-12 | $24.60 | $24.60 | 570 | — | — |
| 2024-04-11 | $24.80 | $24.80 | 2,080 | — | — |
| 2024-04-10 | $24.60 | $24.60 | 20,045 | — | — |
| 2024-04-09 | $25.40 | $25.40 | 40,585 | — | — |
| 2024-04-08 | $28.20 | $28.20 | 42,930 | — | — |
| 2024-04-05 | $28.00 | $28.00 | 115,870 | — | — |
| 2024-04-04 | $30.20 | $30.20 | 2,480 | — | — |
| 2024-04-03 | $31.00 | $31.00 | 4,760 | — | — |
| 2024-04-02 | $29.80 | $29.80 | 3,135 | — | — |
| 2024-04-01 | $29.40 | $29.40 | 2,350 | — | — |
| 2024-03-28 | $28.60 | $28.60 | 1,225 | — | — |
| 2024-03-27 | $28.80 | $28.80 | 1,515 | — | — |
| 2024-03-26 | $29.00 | $29.00 | 2,180 | — | — |
| 2024-03-25 | $28.80 | $28.80 | 5,225 | — | — |
| 2024-03-22 | $27.60 | $27.60 | 4,340 | — | — |
| 2024-03-21 | $27.00 | $27.00 | 2,720 | — | — |
| 2024-03-20 | $27.00 | $27.00 | 3,360 | — | — |
| 2024-03-19 | $27.60 | $27.60 | 1,260 | — | — |
| 2024-03-18 | $27.60 | $27.60 | 2,455 | — | — |
| 2024-03-15 | $29.40 | $29.40 | 2,310 | — | — |
| 2024-03-14 | $28.20 | $28.20 | 5,440 | — | — |
| 2024-03-13 | $29.40 | $29.40 | 1,260 | — | — |
| 2024-03-12 | $30.00 | $30.00 | 2,250 | — | — |
| 2024-03-11 | $30.40 | $30.40 | 3,810 | — | — |
| 2024-03-08 | $29.60 | $29.60 | 1,230 | — | — |
| 2024-03-07 | $30.00 | $30.00 | 2,150 | — | — |
| 2024-03-06 | $30.60 | $30.60 | 4,210 | — | — |
| 2024-03-05 | $28.80 | $28.80 | 3,665 | — | — |
| 2024-03-04 | $31.00 | $31.00 | 8,815 | — | — |
| 2024-03-01 | $31.60 | $31.60 | 30,100 | — | — |
| 2024-02-29 | $30.80 | $30.80 | 2,785 | — | — |
| 2024-02-28 | $30.50 | $30.50 | 1,900 | — | — |
| 2024-02-27 | $31.60 | $31.60 | 2,320 | — | — |
| 2024-02-26 | $30.60 | $30.60 | 2,390 | — | — |
| 2024-02-23 | $31.60 | $31.60 | 2,585 | — | — |
| 2024-02-22 | $29.40 | $29.40 | 2,525 | — | — |
| 2024-02-21 | $29.20 | $29.20 | 1,180 | — | — |
| 2024-02-20 | $29.80 | $29.80 | 1,365 | — | — |
| 2024-02-16 | $29.60 | $29.60 | 5,935 | — | — |
| 2024-02-15 | $31.40 | $31.40 | 1,440 | — | — |
| 2024-02-14 | $32.40 | $32.40 | 2,590 | — | — |
| 2024-02-13 | $31.60 | $31.60 | 3,550 | — | — |
| 2024-02-12 | $33.00 | $33.00 | 15,470 | — | — |
| 2024-02-09 | $37.00 | $37.00 | 15,310 | — | — |
| 2024-02-08 | $39.80 | $39.80 | 3,200 | — | — |
| 2024-02-07 | $40.40 | $40.40 | 3,755 | — | — |
| 2024-02-06 | $40.40 | $40.40 | 5,625 | — | — |
| 2024-02-05 | $41.60 | $41.60 | 4,090 | — | — |
| 2024-02-02 | $42.40 | $42.40 | 3,475 | — | — |
| 2024-02-01 | $42.20 | $42.20 | 3,280 | — | — |
| 2024-01-31 | $40.00 | $40.00 | 2,220 | — | — |
| 2024-01-30 | $39.80 | $39.80 | 1,270 | — | — |
| 2024-01-29 | $40.00 | $40.00 | 3,010 | — | — |
| 2024-01-26 | $39.40 | $39.40 | 1,650 | — | — |
| 2024-01-25 | $39.00 | $39.00 | 5,805 | — | — |
| 2024-01-24 | $40.20 | $40.20 | 61,125 | — | — |
| 2024-01-23 | $39.60 | $39.60 | 14,320 | — | — |
| 2024-01-22 | $39.60 | $39.60 | 9,070 | — | — |
| 2024-01-19 | $38.00 | $38.00 | 5,735 | — | — |
| 2024-01-18 | $39.00 | $39.00 | 4,565 | — | — |
| 2024-01-17 | $39.00 | $39.00 | 6,705 | — | — |
| 2024-01-16 | $38.00 | $38.00 | 4,755 | — | — |
| 2024-01-12 | $39.40 | $39.40 | 2,650 | — | — |
| 2024-01-11 | $39.20 | $39.20 | 2,645 | — | — |
| 2024-01-10 | $39.80 | $39.80 | 7,265 | — | — |
| 2024-01-09 | $39.60 | $39.60 | 7,830 | — | — |
| 2024-01-08 | $39.00 | $39.00 | 1,100 | — | — |
| 2024-01-05 | $39.40 | $39.40 | 2,910 | — | — |
| 2024-01-04 | $39.60 | $39.60 | 8,070 | — | — |
| 2024-01-03 | $38.00 | $38.00 | 2,605 | — | — |
| 2024-01-02 | $35.60 | $35.60 | 2,345 | — | — |