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
- 2022-09-01 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 | $27.30 | $27.30 | 3,830 | — | — |
| 2024-12-30 | $27.90 | $27.90 | 7,233 | — | — |
| 2024-12-27 | $26.70 | $26.70 | 3,863 | — | — |
| 2024-12-26 | $28.50 | $28.50 | 3,920 | — | — |
| 2024-12-24 | $28.50 | $28.50 | 1,227 | — | — |
| 2024-12-23 | $29.19 | $29.19 | 5,790 | — | — |
| 2024-12-20 | $29.79 | $29.79 | 15,957 | — | — |
| 2024-12-19 | $35.40 | $35.40 | 7,753 | — | — |
| 2024-12-18 | $31.20 | $31.20 | 14,890 | — | — |
| 2024-12-17 | $30.60 | $30.60 | 5,470 | — | — |
| 2024-12-16 | $26.43 | $26.43 | 10,143 | — | — |
| 2024-12-13 | $27.90 | $27.90 | 1,800 | — | — |
| 2024-12-12 | $29.22 | $29.22 | 3,267 | — | — |
| 2024-12-11 | $28.65 | $28.65 | 1,577 | — | — |
| 2024-12-10 | $29.10 | $29.10 | 5,640 | — | — |
| 2024-12-09 | $32.40 | $32.40 | 2,697 | — | — |
| 2024-12-06 | $31.20 | $31.20 | 2,737 | — | — |
| 2024-12-05 | $31.65 | $31.65 | 6,740 | — | — |
| 2024-12-04 | $31.50 | $31.50 | 3,620 | — | — |
| 2024-12-03 | $33.00 | $33.00 | 2,247 | — | — |
| 2024-12-02 | $33.90 | $33.90 | 2,047 | — | — |
| 2024-11-29 | $36.45 | $36.45 | 757 | — | — |
| 2024-11-27 | $35.10 | $35.10 | 3,630 | — | — |
| 2024-11-26 | $35.55 | $35.55 | 977 | — | — |
| 2024-11-25 | $36.00 | $36.00 | 4,527 | — | — |
| 2024-11-22 | $36.60 | $36.60 | 2,677 | — | — |
| 2024-11-21 | $37.05 | $37.05 | 6,267 | — | — |
| 2024-11-20 | $38.10 | $38.10 | 6,627 | — | — |
| 2024-11-19 | $39.90 | $39.90 | 1,587 | — | — |
| 2024-11-18 | $40.20 | $40.20 | 897 | — | — |
| 2024-11-15 | $39.30 | $39.30 | 1,353 | — | — |
| 2024-11-14 | $39.90 | $39.90 | 7,217 | — | — |
| 2024-11-13 | $38.70 | $38.70 | 1,893 | — | — |
| 2024-11-12 | $38.40 | $38.40 | 2,653 | — | — |
| 2024-11-11 | $39.90 | $39.90 | 2,237 | — | — |
| 2024-11-08 | $41.10 | $41.10 | 2,330 | — | — |
| 2024-11-07 | $39.60 | $39.60 | 1,767 | — | — |
| 2024-11-06 | $39.90 | $39.90 | 1,993 | — | — |
| 2024-11-05 | $40.20 | $40.20 | 1,297 | — | — |
| 2024-11-04 | $41.40 | $41.40 | 583 | — | — |
| 2024-11-01 | $41.10 | $41.10 | 2,553 | — | — |
| 2024-10-31 | $42.90 | $42.90 | 2,850 | — | — |
| 2024-10-30 | $41.10 | $41.10 | 4,833 | — | — |
| 2024-10-29 | $39.00 | $39.00 | 4,047 | — | — |
| 2024-10-28 | $40.50 | $40.50 | 3,423 | — | — |
| 2024-10-25 | $42.00 | $42.00 | 8,783 | — | — |
| 2024-10-24 | $38.70 | $38.70 | 9,353 | — | — |
| 2024-10-23 | $43.50 | $43.50 | 4,060 | — | — |
| 2024-10-22 | $43.50 | $43.50 | 11,327 | — | — |
| 2024-10-21 | $43.20 | $43.20 | 26,057 | — | — |
| 2024-10-18 | $42.30 | $42.30 | 48,197 | — | — |
| 2024-10-17 | $63.90 | $63.90 | 1,323 | — | — |
| 2024-10-16 | $65.40 | $65.40 | 6,270 | — | — |
| 2024-10-15 | $59.40 | $59.40 | 1,433 | — | — |
| 2024-10-14 | $56.10 | $56.10 | 1,440 | — | — |
| 2024-10-11 | $57.30 | $57.30 | 867 | — | — |
| 2024-10-10 | $57.90 | $57.90 | 957 | — | — |
| 2024-10-09 | $59.70 | $59.70 | 3,797 | — | — |
| 2024-10-08 | $52.50 | $52.50 | 2,043 | — | — |
| 2024-10-07 | $52.20 | $52.20 | 1,443 | — | — |
| 2024-10-04 | $54.60 | $54.60 | 1,973 | — | — |
| 2024-10-03 | $56.10 | $56.10 | 907 | — | — |
| 2024-10-02 | $56.70 | $56.70 | 2,637 | — | — |
| 2024-10-01 | $61.80 | $61.80 | 1,743 | — | — |
| 2024-09-30 | $62.40 | $62.40 | 1,863 | — | — |
| 2024-09-27 | $61.80 | $61.80 | 1,313 | — | — |
| 2024-09-26 | $59.10 | $59.10 | 6,723 | — | — |
| 2024-09-25 | $63.00 | $63.00 | 4,547 | — | — |
| 2024-09-24 | $61.20 | $61.20 | 3,560 | — | — |
| 2024-09-23 | $58.80 | $58.80 | 2,183 | — | — |
| 2024-09-20 | $61.80 | $61.80 | 5,173 | — | — |
| 2024-09-19 | $60.30 | $60.30 | 5,103 | — | — |
| 2024-09-18 | $54.60 | $54.60 | 3,250 | — | — |
| 2024-09-17 | $55.50 | $55.50 | 3,637 | — | — |
| 2024-09-16 | $51.90 | $51.90 | 467 | — | — |
| 2024-09-13 | $52.20 | $52.20 | 800 | — | — |
| 2024-09-12 | $49.50 | $49.50 | 1,567 | — | — |
| 2024-09-11 | $53.40 | $53.40 | 10,553 | — | — |
| 2024-09-10 | $41.70 | $41.70 | 460 | — | — |
| 2024-09-09 | $41.70 | $41.70 | 1,150 | — | — |
| 2024-09-06 | $39.60 | $39.60 | 1,597 | — | — |
| 2024-09-05 | $41.55 | $41.55 | 440 | — | — |
| 2024-09-04 | $42.00 | $42.00 | 3,603 | — | — |
| 2024-09-03 | $41.70 | $41.70 | 2,490 | — | — |
| 2024-08-30 | $45.00 | $45.00 | 3,620 | — | — |
| 2024-08-29 | $46.50 | $46.50 | 1,157 | — | — |
| 2024-08-28 | $47.40 | $47.40 | 1,943 | — | — |
| 2024-08-27 | $48.60 | $48.60 | 857 | — | — |
| 2024-08-26 | $50.70 | $50.70 | 1,473 | — | — |
| 2024-08-23 | $51.69 | $51.69 | 983 | — | — |
| 2024-08-22 | $52.20 | $52.20 | 573 | — | — |
| 2024-08-21 | $52.20 | $52.20 | 603 | — | — |
| 2024-08-20 | $51.30 | $51.30 | 1,190 | — | — |
| 2024-08-19 | $53.10 | $53.10 | 1,950 | — | — |
| 2024-08-16 | $54.30 | $54.30 | 1,523 | — | — |
| 2024-08-15 | $51.90 | $51.90 | 2,757 | — | — |
| 2024-08-14 | $53.40 | $53.40 | 2,397 | — | — |
| 2024-08-13 | $51.60 | $51.60 | 1,720 | — | — |
| 2024-08-12 | $54.00 | $54.00 | 3,473 | — | — |
| 2024-08-09 | $53.40 | $53.40 | 1,063 | — | — |
| 2024-08-08 | $52.80 | $52.80 | 4,660 | — | — |
| 2024-08-07 | $51.60 | $51.60 | 4,593 | — | — |
| 2024-08-06 | $54.00 | $54.00 | 7,737 | — | — |
| 2024-08-05 | $49.50 | $49.50 | 11,657 | — | — |
| 2024-08-02 | $51.90 | $51.90 | 46,130 | — | — |
| 2024-08-01 | $71.40 | $71.40 | 1,470 | — | — |
| 2024-07-31 | $74.70 | $74.70 | 1,563 | — | — |
| 2024-07-30 | $71.70 | $71.70 | 3,700 | — | — |
| 2024-07-29 | $78.90 | $78.90 | 3,940 | — | — |
| 2024-07-26 | $81.30 | $81.30 | 3,857 | — | — |
| 2024-07-25 | $80.40 | $80.40 | 4,863 | — | — |
| 2024-07-24 | $84.60 | $84.60 | 7,960 | — | — |
| 2024-07-23 | $80.10 | $80.10 | 4,233 | — | — |
| 2024-07-22 | $75.90 | $75.90 | 2,433 | — | — |
| 2024-07-19 | $73.50 | $73.50 | 553 | — | — |
| 2024-07-18 | $75.00 | $75.00 | 2,500 | — | — |
| 2024-07-17 | $70.50 | $70.50 | 3,170 | — | — |
| 2024-07-16 | $72.90 | $72.90 | 3,997 | — | — |
| 2024-07-15 | $75.90 | $75.90 | 1,537 | — | — |
| 2024-07-12 | $76.80 | $76.80 | 7,330 | — | — |
| 2024-07-11 | $73.20 | $73.20 | 2,323 | — | — |
| 2024-07-10 | $75.00 | $75.00 | 5,827 | — | — |
| 2024-07-09 | $76.20 | $76.20 | 11,570 | — | — |
| 2024-07-08 | $71.10 | $71.10 | 6,473 | — | — |
| 2024-07-05 | $68.10 | $68.10 | 1,393 | — | — |
| 2024-07-03 | $65.10 | $65.10 | 717 | — | — |
| 2024-07-02 | $65.10 | $65.10 | 1,820 | — | — |
| 2024-07-01 | $66.60 | $66.60 | 1,560 | — | — |
| 2024-06-28 | $64.80 | $64.80 | 1,847 | — | — |
| 2024-06-27 | $63.90 | $63.90 | 3,987 | — | — |
| 2024-06-26 | $57.00 | $57.00 | 477 | — | — |
| 2024-06-25 | $57.60 | $57.60 | 740 | — | — |
| 2024-06-24 | $57.00 | $57.00 | 1,933 | — | — |
| 2024-06-21 | $52.80 | $52.80 | 2,600 | — | — |
| 2024-06-20 | $55.80 | $55.80 | 1,083 | — | — |
| 2024-06-18 | $57.00 | $57.00 | 3,707 | — | — |
| 2024-06-17 | $58.80 | $58.80 | 3,013 | — | — |
| 2024-06-14 | $60.00 | $60.00 | 2,400 | — | — |
| 2024-06-13 | $63.21 | $63.21 | 3,043 | — | — |
| 2024-06-12 | $65.40 | $65.40 | 4,847 | — | — |
| 2024-06-11 | $66.30 | $66.30 | 1,030 | — | — |
| 2024-06-10 | $67.80 | $67.80 | 1,560 | — | — |
| 2024-06-07 | $69.00 | $69.00 | 1,553 | — | — |
| 2024-06-06 | $68.10 | $68.10 | 1,910 | — | — |
| 2024-06-05 | $70.50 | $70.50 | 2,163 | — | — |
| 2024-06-04 | $70.50 | $70.50 | 1,143 | — | — |
| 2024-06-03 | $71.10 | $71.10 | 1,260 | — | — |
| 2024-05-31 | $72.00 | $72.00 | 897 | — | — |
| 2024-05-30 | $72.60 | $72.60 | 1,420 | — | — |
| 2024-05-29 | $73.50 | $73.50 | 2,760 | — | — |
| 2024-05-28 | $76.20 | $76.20 | 2,503 | — | — |
| 2024-05-24 | $80.10 | $80.10 | 3,503 | — | — |
| 2024-05-23 | $73.80 | $73.80 | 2,807 | — | — |
| 2024-05-22 | $74.40 | $74.40 | 2,273 | — | — |
| 2024-05-21 | $71.10 | $71.10 | 2,443 | — | — |
| 2024-05-20 | $66.60 | $66.60 | 1,617 | — | — |
| 2024-05-17 | $67.80 | $67.80 | 4,407 | — | — |
| 2024-05-16 | $73.50 | $73.50 | 13,710 | — | — |
| 2024-05-15 | $56.40 | $56.40 | 2,943 | — | — |
| 2024-05-14 | $56.10 | $56.10 | 6,377 | — | — |
| 2024-05-13 | $59.70 | $59.70 | 3,280 | — | — |
| 2024-05-10 | $60.00 | $60.00 | 2,727 | — | — |
| 2024-05-09 | $60.60 | $60.60 | 3,430 | — | — |
| 2024-05-08 | $62.10 | $62.10 | 1,453 | — | — |
| 2024-05-07 | $62.40 | $62.40 | 2,913 | — | — |
| 2024-05-06 | $59.10 | $59.10 | 5,003 | — | — |
| 2024-05-03 | $62.70 | $62.70 | 3,893 | — | — |
| 2024-05-02 | $68.70 | $68.70 | 3,593 | — | — |
| 2024-05-01 | $73.50 | $73.50 | 2,670 | — | — |
| 2024-04-30 | $73.50 | $73.50 | 2,550 | — | — |
| 2024-04-29 | $75.90 | $75.90 | 2,323 | — | — |
| 2024-04-26 | $71.10 | $71.10 | 3,160 | — | — |
| 2024-04-25 | $72.30 | $72.30 | 3,983 | — | — |
| 2024-04-24 | $73.50 | $73.50 | 3,757 | — | — |
| 2024-04-23 | $77.70 | $77.70 | 13,457 | — | — |
| 2024-04-22 | $90.00 | $90.00 | 8,187 | — | — |
| 2024-04-19 | $83.40 | $83.40 | 7,293 | — | — |
| 2024-04-18 | $83.70 | $83.70 | 4,763 | — | — |
| 2024-04-17 | $87.30 | $87.30 | 6,983 | — | — |
| 2024-04-16 | $84.90 | $84.90 | 4,347 | — | — |
| 2024-04-15 | $82.80 | $82.80 | 14,777 | — | — |
| 2024-04-12 | $70.80 | $70.80 | 5,377 | — | — |
| 2024-04-11 | $70.50 | $70.50 | 6,163 | — | — |
| 2024-04-10 | $76.50 | $76.50 | 2,100 | — | — |
| 2024-04-09 | $78.30 | $78.30 | 3,107 | — | — |
| 2024-04-08 | $79.50 | $79.50 | 3,953 | — | — |
| 2024-04-05 | $80.70 | $80.70 | 13,947 | — | — |
| 2024-04-04 | $77.40 | $77.40 | 19,567 | — | — |
| 2024-04-03 | $67.20 | $67.20 | 5,190 | — | — |
| 2024-04-02 | $63.60 | $63.60 | 4,093 | — | — |
| 2024-04-01 | $62.70 | $62.70 | 3,170 | — | — |
| 2024-03-28 | $60.60 | $60.60 | 2,467 | — | — |
| 2024-03-27 | $62.40 | $62.40 | 1,660 | — | — |
| 2024-03-26 | $62.70 | $62.70 | 2,493 | — | — |
| 2024-03-25 | $63.60 | $63.60 | 2,393 | — | — |
| 2024-03-22 | $63.90 | $63.90 | 6,057 | — | — |
| 2024-03-21 | $61.20 | $61.20 | 6,570 | — | — |
| 2024-03-20 | $58.20 | $58.20 | 5,737 | — | — |
| 2024-03-19 | $62.10 | $62.10 | 8,330 | — | — |
| 2024-03-18 | $63.90 | $63.90 | 11,977 | — | — |
| 2024-03-15 | $57.00 | $57.00 | 4,820 | — | — |
| 2024-03-14 | $53.10 | $53.10 | 6,630 | — | — |
| 2024-03-13 | $57.45 | $57.45 | 10,003 | — | — |
| 2024-03-12 | $60.30 | $60.30 | 8,747 | — | — |
| 2024-03-11 | $60.90 | $60.90 | 35,280 | — | — |
| 2024-03-08 | $45.90 | $45.90 | 4,917 | — | — |
| 2024-03-07 | $46.50 | $46.50 | 13,160 | — | — |
| 2024-03-06 | $45.00 | $45.00 | 65,477 | — | — |
| 2024-03-05 | $90.00 | $90.00 | 120,560 | — | — |
| 2024-03-04 | $70.50 | $70.50 | 3,100 | — | — |
| 2024-03-01 | $63.00 | $63.00 | 2,003 | — | — |
| 2024-02-29 | $69.60 | $69.60 | 2,383 | — | — |
| 2024-02-28 | $64.50 | $64.50 | 1,660 | — | — |
| 2024-02-27 | $61.80 | $61.80 | 1,503 | — | — |
| 2024-02-26 | $54.60 | $54.60 | 1,363 | — | — |
| 2024-02-23 | $54.00 | $54.00 | 10,543 | — | — |
| 2024-02-22 | $42.60 | $42.60 | 510 | — | — |
| 2024-02-21 | $44.10 | $44.10 | 120 | — | — |
| 2024-02-20 | $45.00 | $45.00 | 347 | — | — |
| 2024-02-16 | $45.60 | $45.60 | 297 | — | — |
| 2024-02-15 | $45.30 | $45.30 | 250 | — | — |
| 2024-02-14 | $46.20 | $46.20 | 203 | — | — |
| 2024-02-13 | $45.60 | $45.60 | 160 | — | — |
| 2024-02-12 | $45.60 | $45.60 | 1,877 | — | — |
| 2024-02-09 | $47.40 | $47.40 | 107 | — | — |
| 2024-02-08 | $47.10 | $47.10 | 307 | — | — |
| 2024-02-07 | $47.13 | $47.13 | 377 | — | — |
| 2024-02-06 | $46.80 | $46.80 | 433 | — | — |
| 2024-02-05 | $47.28 | $47.28 | 23 | — | — |
| 2024-02-02 | $47.40 | $47.40 | 127 | — | — |
| 2024-02-01 | $46.20 | $46.20 | 360 | — | — |
| 2024-01-31 | $47.10 | $47.10 | 67 | — | — |
| 2024-01-30 | $48.00 | $48.00 | 130 | — | — |
| 2024-01-29 | $48.00 | $48.00 | 583 | — | — |
| 2024-01-26 | $49.20 | $49.20 | 270 | — | — |
| 2024-01-25 | $47.55 | $47.55 | 1,593 | — | — |
| 2024-01-24 | $46.50 | $46.50 | 433 | — | — |
| 2024-01-23 | $46.50 | $46.50 | 250 | — | — |
| 2024-01-22 | $45.30 | $45.30 | 153 | — | — |
| 2024-01-19 | $46.20 | $46.20 | 310 | — | — |
| 2024-01-18 | $46.05 | $46.05 | 337 | — | — |
| 2024-01-17 | $45.30 | $45.30 | 593 | — | — |
| 2024-01-16 | $47.10 | $47.10 | 167 | — | — |
| 2024-01-12 | $44.70 | $44.70 | 450 | — | — |
| 2024-01-11 | $47.88 | $47.88 | 287 | — | — |
| 2024-01-10 | $46.20 | $46.20 | 190 | — | — |
| 2024-01-09 | $46.50 | $46.50 | 153 | — | — |
| 2024-01-08 | $46.80 | $46.80 | 247 | — | — |
| 2024-01-05 | $45.90 | $45.90 | 93 | — | — |
| 2024-01-04 | $43.80 | $43.80 | 303 | — | — |
| 2024-01-03 | $45.60 | $45.60 | 303 | — | — |
| 2024-01-02 | $50.70 | $50.70 | 277 | — | — |