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
- 2020-10-30 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 | 25,189 | — | — |
| 2024-12-30 | $26.25 | $26.25 | 15,629 | — | — |
| 2024-12-27 | $26.95 | $26.95 | 9,411 | — | — |
| 2024-12-26 | $27.65 | $27.65 | 17,789 | — | — |
| 2024-12-24 | $26.46 | $26.46 | 15,240 | — | — |
| 2024-12-23 | $26.04 | $26.04 | 9,429 | — | — |
| 2024-12-20 | $25.34 | $25.34 | 30,806 | — | — |
| 2024-12-19 | $23.80 | $23.80 | 15,077 | — | — |
| 2024-12-18 | $24.85 | $24.85 | 20,329 | — | — |
| 2024-12-17 | $26.22 | $26.22 | 28,300 | — | — |
| 2024-12-16 | $27.65 | $27.65 | 26,669 | — | — |
| 2024-12-13 | $28.88 | $28.88 | 31,077 | — | — |
| 2024-12-12 | $28.95 | $28.95 | 113,689 | — | — |
| 2024-12-11 | $29.58 | $29.58 | 17,851 | — | — |
| 2024-12-10 | $30.66 | $30.66 | 11,857 | — | — |
| 2024-12-09 | $32.41 | $32.41 | 17,311 | — | — |
| 2024-12-06 | $34.65 | $34.65 | 19,909 | — | — |
| 2024-12-05 | $34.54 | $34.54 | 26,949 | — | — |
| 2024-12-04 | $34.26 | $34.26 | 17,034 | — | — |
| 2024-12-03 | $32.90 | $32.90 | 13,417 | — | — |
| 2024-12-02 | $31.85 | $31.85 | 22,606 | — | — |
| 2024-11-29 | $32.17 | $32.17 | 15,311 | — | — |
| 2024-11-27 | $31.54 | $31.54 | 17,991 | — | — |
| 2024-11-26 | $27.75 | $27.75 | 14,694 | — | — |
| 2024-11-25 | $29.75 | $29.75 | 21,937 | — | — |
| 2024-11-22 | $29.05 | $29.05 | 24,080 | — | — |
| 2024-11-21 | $30.63 | $30.63 | 22,831 | — | — |
| 2024-11-20 | $31.75 | $31.75 | 21,091 | — | — |
| 2024-11-19 | $32.20 | $32.20 | 41,600 | — | — |
| 2024-11-18 | $31.29 | $31.29 | 85,300 | — | — |
| 2024-11-15 | $33.25 | $33.25 | 52,111 | — | — |
| 2024-11-14 | $35.35 | $35.35 | 111,649 | — | — |
| 2024-11-13 | $32.87 | $32.87 | 27,566 | — | — |
| 2024-11-12 | $34.93 | $34.93 | 29,483 | — | — |
| 2024-11-11 | $35.35 | $35.35 | 14,169 | — | — |
| 2024-11-08 | $35.70 | $35.70 | 11,037 | — | — |
| 2024-11-07 | $36.92 | $36.92 | 16,086 | — | — |
| 2024-11-06 | $36.05 | $36.05 | 14,263 | — | — |
| 2024-11-05 | $38.50 | $38.50 | 8,046 | — | — |
| 2024-11-04 | $37.45 | $37.45 | 12,446 | — | — |
| 2024-11-01 | $36.40 | $36.40 | 12,509 | — | — |
| 2024-10-31 | $34.54 | $34.54 | 16,066 | — | — |
| 2024-10-30 | $36.75 | $36.75 | 6,306 | — | — |
| 2024-10-29 | $36.40 | $36.40 | 20,769 | — | — |
| 2024-10-28 | $38.15 | $38.15 | 8,746 | — | — |
| 2024-10-25 | $37.80 | $37.80 | 8,526 | — | — |
| 2024-10-24 | $39.20 | $39.20 | 6,886 | — | — |
| 2024-10-23 | $37.80 | $37.80 | 12,829 | — | — |
| 2024-10-22 | $39.20 | $39.20 | 7,103 | — | — |
| 2024-10-21 | $39.55 | $39.55 | 8,954 | — | — |
| 2024-10-18 | $39.55 | $39.55 | 9,714 | — | — |
| 2024-10-17 | $39.20 | $39.20 | 8,963 | — | — |
| 2024-10-16 | $41.65 | $41.65 | 9,037 | — | — |
| 2024-10-15 | $41.65 | $41.65 | 8,417 | — | — |
| 2024-10-14 | $42.35 | $42.35 | 12,691 | — | — |
| 2024-10-11 | $44.10 | $44.10 | 10,026 | — | — |
| 2024-10-10 | $45.15 | $45.15 | 6,157 | — | — |
| 2024-10-09 | $43.75 | $43.75 | 12,511 | — | — |
| 2024-10-08 | $44.10 | $44.10 | 8,494 | — | — |
| 2024-10-07 | $45.15 | $45.15 | 14,777 | — | — |
| 2024-10-04 | $44.45 | $44.45 | 23,949 | — | — |
| 2024-10-03 | $39.20 | $39.20 | 8,017 | — | — |
| 2024-10-02 | $40.25 | $40.25 | 4,923 | — | — |
| 2024-10-01 | $40.60 | $40.60 | 8,886 | — | — |
| 2024-09-30 | $42.70 | $42.70 | 9,100 | — | — |
| 2024-09-27 | $40.95 | $40.95 | 7,491 | — | — |
| 2024-09-26 | $41.65 | $41.65 | 16,669 | — | — |
| 2024-09-25 | $38.50 | $38.50 | 37,103 | — | — |
| 2024-09-24 | $42.70 | $42.70 | 11,063 | — | — |
| 2024-09-23 | $42.35 | $42.35 | 16,494 | — | — |
| 2024-09-20 | $43.40 | $43.40 | 29,669 | — | — |
| 2024-09-19 | $51.10 | $51.10 | 52,446 | — | — |
| 2024-09-18 | $54.95 | $54.95 | 76,329 | — | — |
| 2024-09-17 | $49.35 | $49.35 | 20,129 | — | — |
| 2024-09-16 | $48.65 | $48.65 | 24,343 | — | — |
| 2024-09-13 | $47.25 | $47.25 | 14,397 | — | — |
| 2024-09-12 | $48.30 | $48.30 | 21,983 | — | — |
| 2024-09-11 | $44.80 | $44.80 | 28,546 | — | — |
| 2024-09-10 | $43.05 | $43.05 | 38,349 | — | — |
| 2024-09-09 | $36.05 | $36.05 | 12,986 | — | — |
| 2024-09-06 | $35.35 | $35.35 | 38,323 | — | — |
| 2024-09-05 | $33.85 | $33.85 | 12,163 | — | — |
| 2024-09-04 | $31.15 | $31.15 | 15,671 | — | — |
| 2024-09-03 | $31.50 | $31.50 | 9,206 | — | — |
| 2024-08-30 | $32.34 | $32.34 | 18,054 | — | — |
| 2024-08-29 | $31.15 | $31.15 | 177,977 | — | — |
| 2024-08-28 | $33.60 | $33.60 | 19,183 | — | — |
| 2024-08-27 | $29.79 | $29.79 | 15,440 | — | — |
| 2024-08-26 | $31.71 | $31.71 | 11,257 | — | — |
| 2024-08-23 | $32.76 | $32.76 | 28,231 | — | — |
| 2024-08-22 | $32.20 | $32.20 | 71,186 | — | — |
| 2024-08-21 | $28.74 | $28.74 | 21,043 | — | — |
| 2024-08-20 | $26.71 | $26.71 | 19,989 | — | — |
| 2024-08-19 | $25.41 | $25.41 | 20,483 | — | — |
| 2024-08-16 | $24.12 | $24.12 | 17,380 | — | — |
| 2024-08-15 | $22.89 | $22.89 | 21,474 | — | — |
| 2024-08-14 | $21.95 | $21.95 | 42,291 | — | — |
| 2024-08-13 | $20.26 | $20.26 | 54,337 | — | — |
| 2024-08-12 | $22.79 | $22.79 | 302,240 | — | — |
| 2024-08-09 | $25.31 | $25.31 | 22,920 | — | — |
| 2024-08-08 | $24.15 | $24.15 | 12,740 | — | — |
| 2024-08-07 | $25.87 | $25.87 | 21,797 | — | — |
| 2024-08-06 | $24.96 | $24.96 | 11,080 | — | — |
| 2024-08-05 | $23.80 | $23.80 | 15,186 | — | — |
| 2024-08-02 | $26.29 | $26.29 | 12,223 | — | — |
| 2024-08-01 | $24.36 | $24.36 | 53,766 | — | — |
| 2024-07-31 | $28.00 | $28.00 | 28,366 | — | — |
| 2024-07-30 | $30.59 | $30.59 | 17,389 | — | — |
| 2024-07-29 | $32.58 | $32.58 | 23,060 | — | — |
| 2024-07-26 | $35.70 | $35.70 | 11,663 | — | — |
| 2024-07-25 | $35.00 | $35.00 | 10,080 | — | — |
| 2024-07-24 | $34.30 | $34.30 | 16,709 | — | — |
| 2024-07-23 | $36.40 | $36.40 | 7,946 | — | — |
| 2024-07-22 | $38.50 | $38.50 | 13,083 | — | — |
| 2024-07-19 | $37.45 | $37.45 | 12,563 | — | — |
| 2024-07-18 | $36.75 | $36.75 | 11,923 | — | — |
| 2024-07-17 | $38.50 | $38.50 | 11,074 | — | — |
| 2024-07-16 | $39.20 | $39.20 | 12,294 | — | — |
| 2024-07-15 | $39.90 | $39.90 | 17,217 | — | — |
| 2024-07-12 | $37.80 | $37.80 | 19,029 | — | — |
| 2024-07-11 | $36.05 | $36.05 | 11,949 | — | — |
| 2024-07-10 | $36.40 | $36.40 | 12,609 | — | — |
| 2024-07-09 | $37.10 | $37.10 | 15,714 | — | — |
| 2024-07-08 | $36.75 | $36.75 | 16,834 | — | — |
| 2024-07-05 | $37.80 | $37.80 | 17,829 | — | — |
| 2024-07-03 | $37.10 | $37.10 | 12,534 | — | — |
| 2024-07-02 | $40.25 | $40.25 | 17,883 | — | — |
| 2024-07-01 | $41.65 | $41.65 | 35,549 | — | — |
| 2024-06-28 | $40.60 | $40.60 | 35,649 | — | — |
| 2024-06-27 | $37.10 | $37.10 | 55,580 | — | — |
| 2024-06-26 | $35.35 | $35.35 | 20,260 | — | — |
| 2024-06-25 | $36.40 | $36.40 | 18,471 | — | — |
| 2024-06-24 | $39.90 | $39.90 | 26,543 | — | — |
| 2024-06-21 | $36.75 | $36.75 | 23,651 | — | — |
| 2024-06-20 | $37.45 | $37.45 | 23,557 | — | — |
| 2024-06-18 | $39.55 | $39.55 | 11,451 | — | — |
| 2024-06-17 | $39.90 | $39.90 | 11,303 | — | — |
| 2024-06-14 | $40.95 | $40.95 | 7,203 | — | — |
| 2024-06-13 | $41.65 | $41.65 | 18,143 | — | — |
| 2024-06-12 | $43.75 | $43.75 | 14,114 | — | — |
| 2024-06-11 | $43.75 | $43.75 | 10,569 | — | — |
| 2024-06-10 | $44.80 | $44.80 | 14,234 | — | — |
| 2024-06-07 | $45.15 | $45.15 | 18,200 | — | — |
| 2024-06-06 | $46.20 | $46.20 | 60,640 | — | — |
| 2024-06-05 | $49.00 | $49.00 | 63,457 | — | — |
| 2024-06-04 | $43.75 | $43.75 | 17,349 | — | — |
| 2024-06-03 | $43.05 | $43.05 | 21,371 | — | — |
| 2024-05-31 | $42.70 | $42.70 | 28,349 | — | — |
| 2024-05-30 | $39.90 | $39.90 | 20,126 | — | — |
| 2024-05-29 | $37.45 | $37.45 | 14,417 | — | — |
| 2024-05-28 | $38.85 | $38.85 | 33,937 | — | — |
| 2024-05-24 | $40.60 | $40.60 | 27,951 | — | — |
| 2024-05-23 | $44.10 | $44.10 | 15,771 | — | — |
| 2024-05-22 | $43.05 | $43.05 | 21,851 | — | — |
| 2024-05-21 | $45.85 | $45.85 | 11,611 | — | — |
| 2024-05-20 | $47.95 | $47.95 | 14,380 | — | — |
| 2024-05-17 | $48.65 | $48.65 | 9,057 | — | — |
| 2024-05-16 | $50.40 | $50.40 | 25,194 | — | — |
| 2024-05-15 | $51.45 | $51.45 | 26,234 | — | — |
| 2024-05-14 | $47.60 | $47.60 | 34,729 | — | — |
| 2024-05-13 | $52.15 | $52.15 | 73,909 | — | — |
| 2024-05-10 | $42.00 | $42.00 | 24,980 | — | — |
| 2024-05-09 | $45.85 | $45.85 | 13,760 | — | — |
| 2024-05-08 | $46.20 | $46.20 | 23,686 | — | — |
| 2024-05-07 | $44.80 | $44.80 | 18,386 | — | — |
| 2024-05-06 | $46.55 | $46.55 | 26,300 | — | — |
| 2024-05-03 | $48.30 | $48.30 | 26,231 | — | — |
| 2024-05-02 | $50.05 | $50.05 | 10,191 | — | — |
| 2024-05-01 | $48.65 | $48.65 | 33,546 | — | — |
| 2024-04-30 | $53.55 | $53.55 | 17,209 | — | — |
| 2024-04-29 | $58.80 | $58.80 | 11,037 | — | — |
| 2024-04-26 | $58.10 | $58.10 | 11,589 | — | — |
| 2024-04-25 | $58.10 | $58.10 | 11,294 | — | — |
| 2024-04-24 | $57.75 | $57.75 | 19,174 | — | — |
| 2024-04-23 | $57.22 | $57.22 | 26,349 | — | — |
| 2024-04-22 | $54.95 | $54.95 | 69,426 | — | — |
| 2024-04-19 | $64.40 | $64.40 | 29,929 | — | — |
| 2024-04-18 | $70.70 | $70.70 | 18,600 | — | — |
| 2024-04-17 | $69.30 | $69.30 | 19,223 | — | — |
| 2024-04-16 | $72.45 | $72.45 | 21,457 | — | — |
| 2024-04-15 | $70.00 | $70.00 | 21,417 | — | — |
| 2024-04-12 | $75.25 | $75.25 | 17,083 | — | — |
| 2024-04-11 | $81.20 | $81.20 | 17,477 | — | — |
| 2024-04-10 | $78.05 | $78.05 | 18,371 | — | — |
| 2024-04-09 | $81.90 | $81.90 | 38,749 | — | — |
| 2024-04-08 | $80.85 | $80.85 | 35,917 | — | — |
| 2024-04-05 | $75.25 | $75.25 | 17,534 | — | — |
| 2024-04-04 | $73.85 | $73.85 | 22,234 | — | — |
| 2024-04-03 | $74.20 | $74.20 | 23,809 | — | — |
| 2024-04-02 | $74.90 | $74.90 | 25,600 | — | — |
| 2024-04-01 | $77.35 | $77.35 | 30,003 | — | — |
| 2024-03-28 | $83.65 | $83.65 | 22,289 | — | — |
| 2024-03-27 | $82.95 | $82.95 | 19,706 | — | — |
| 2024-03-26 | $87.85 | $87.85 | 34,063 | — | — |
| 2024-03-25 | $92.40 | $92.40 | 23,940 | — | — |
| 2024-03-22 | $87.85 | $87.85 | 24,129 | — | — |
| 2024-03-21 | $83.30 | $83.30 | 42,069 | — | — |
| 2024-03-20 | $93.45 | $93.45 | 47,229 | — | — |
| 2024-03-19 | $90.30 | $90.30 | 61,454 | — | — |
| 2024-03-18 | $94.50 | $94.50 | 89,449 | — | — |
| 2024-03-15 | $84.00 | $84.00 | 51,891 | — | — |
| 2024-03-14 | $73.50 | $73.50 | 13,711 | — | — |
| 2024-03-13 | $74.20 | $74.20 | 20,731 | — | — |
| 2024-03-12 | $77.70 | $77.70 | 24,729 | — | — |
| 2024-03-11 | $70.35 | $70.35 | 18,597 | — | — |
| 2024-03-08 | $76.65 | $76.65 | 38,557 | — | — |
| 2024-03-07 | $68.60 | $68.60 | 15,017 | — | — |
| 2024-03-06 | $68.60 | $68.60 | 17,029 | — | — |
| 2024-03-05 | $71.05 | $71.05 | 26,520 | — | — |
| 2024-03-04 | $70.35 | $70.35 | 57,277 | — | — |
| 2024-03-01 | $80.15 | $80.15 | 22,300 | — | — |
| 2024-02-29 | $81.20 | $81.20 | 28,160 | — | — |
| 2024-02-28 | $80.15 | $80.15 | 69,651 | — | — |
| 2024-02-27 | $81.20 | $81.20 | 32,694 | — | — |
| 2024-02-26 | $84.70 | $84.70 | 18,766 | — | — |
| 2024-02-23 | $85.05 | $85.05 | 28,571 | — | — |
| 2024-02-22 | $85.75 | $85.75 | 45,746 | — | — |
| 2024-02-21 | $81.55 | $81.55 | 54,271 | — | — |
| 2024-02-20 | $83.65 | $83.65 | 56,514 | — | — |
| 2024-02-16 | $96.95 | $96.95 | 41,126 | — | — |
| 2024-02-15 | $96.60 | $96.60 | 51,306 | — | — |
| 2024-02-14 | $103.25 | $103.25 | 95,877 | — | — |
| 2024-02-13 | $86.10 | $86.10 | 73,854 | — | — |
| 2024-02-12 | $101.85 | $101.85 | 120,729 | — | — |
| 2024-02-09 | $133.35 | $133.35 | 45,060 | — | — |
| 2024-02-08 | $134.40 | $134.40 | 73,591 | — | — |
| 2024-02-07 | $125.65 | $125.65 | 81,217 | — | — |
| 2024-02-06 | $119.00 | $119.00 | 44,546 | — | — |
| 2024-02-05 | $109.55 | $109.55 | 40,749 | — | — |
| 2024-02-02 | $103.60 | $103.60 | 43,317 | — | — |
| 2024-02-01 | $97.65 | $97.65 | 46,049 | — | — |
| 2024-01-31 | $109.20 | $109.20 | 50,949 | — | — |
| 2024-01-30 | $109.90 | $109.90 | 79,286 | — | — |
| 2024-01-29 | $100.10 | $100.10 | 73,797 | — | — |
| 2024-01-26 | $86.45 | $86.45 | 56,154 | — | — |
| 2024-01-25 | $75.95 | $75.95 | 19,557 | — | — |
| 2024-01-24 | $75.95 | $75.95 | 34,554 | — | — |
| 2024-01-23 | $76.65 | $76.65 | 33,697 | — | — |
| 2024-01-22 | $79.10 | $79.10 | 48,203 | — | — |
| 2024-01-19 | $79.10 | $79.10 | 63,851 | — | — |
| 2024-01-18 | $79.80 | $79.80 | 76,377 | — | — |
| 2024-01-17 | $81.20 | $81.20 | 202,523 | — | — |
| 2024-01-16 | $62.65 | $62.65 | 120,071 | — | — |
| 2024-01-12 | $79.45 | $79.45 | 76,523 | — | — |
| 2024-01-11 | $90.65 | $90.65 | 33,689 | — | — |
| 2024-01-10 | $95.20 | $95.20 | 40,497 | — | — |
| 2024-01-09 | $92.05 | $92.05 | 91,520 | — | — |
| 2024-01-08 | $103.95 | $103.95 | 75,117 | — | — |
| 2024-01-05 | $116.55 | $116.55 | 28,871 | — | — |
| 2024-01-04 | $116.90 | $116.90 | 29,600 | — | — |
| 2024-01-03 | $121.10 | $121.10 | 82,820 | — | — |
| 2024-01-02 | $112.70 | $112.70 | 57,946 | — | — |