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
- 2019-09-16 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 | $21.40 | $21.40 | 1,206,390 | — | — |
| 2024-12-30 | $22.20 | $22.20 | 1,450,015 | — | — |
| 2024-12-27 | $22.80 | $22.80 | 1,135,655 | — | — |
| 2024-12-26 | $23.60 | $23.60 | 750,400 | — | — |
| 2024-12-24 | $23.20 | $23.20 | 476,140 | — | — |
| 2024-12-23 | $22.60 | $22.60 | 1,282,950 | — | — |
| 2024-12-20 | $24.80 | $24.80 | 1,341,980 | — | — |
| 2024-12-19 | $22.80 | $22.80 | 860,160 | — | — |
| 2024-12-18 | $23.20 | $23.20 | 1,686,605 | — | — |
| 2024-12-17 | $23.20 | $23.20 | 649,325 | — | — |
| 2024-12-16 | $22.60 | $22.60 | 740,700 | — | — |
| 2024-12-13 | $23.00 | $23.00 | 733,745 | — | — |
| 2024-12-12 | $23.80 | $23.80 | 759,270 | — | — |
| 2024-12-11 | $25.80 | $25.80 | 404,250 | — | — |
| 2024-12-10 | $25.80 | $25.80 | 984,190 | — | — |
| 2024-12-09 | $28.00 | $28.00 | 1,310,840 | — | — |
| 2024-12-06 | $26.20 | $26.20 | 1,179,385 | — | — |
| 2024-12-05 | $27.00 | $27.00 | 3,028,245 | — | — |
| 2024-12-04 | $24.40 | $24.40 | 1,357,755 | — | — |
| 2024-12-03 | $23.20 | $23.20 | 478,820 | — | — |
| 2024-12-02 | $23.80 | $23.80 | 472,700 | — | — |
| 2024-11-29 | $24.40 | $24.40 | 318,645 | — | — |
| 2024-11-27 | $23.40 | $23.40 | 338,220 | — | — |
| 2024-11-26 | $23.00 | $23.00 | 494,305 | — | — |
| 2024-11-25 | $25.00 | $25.00 | 897,215 | — | — |
| 2024-11-22 | $23.00 | $23.00 | 606,390 | — | — |
| 2024-11-21 | $22.60 | $22.60 | 608,600 | — | — |
| 2024-11-20 | $21.80 | $21.80 | 451,680 | — | — |
| 2024-11-19 | $22.60 | $22.60 | 509,175 | — | — |
| 2024-11-18 | $22.40 | $22.40 | 549,330 | — | — |
| 2024-11-15 | $22.40 | $22.40 | 827,075 | — | — |
| 2024-11-14 | $22.40 | $22.40 | 717,870 | — | — |
| 2024-11-13 | $22.00 | $22.00 | 655,195 | — | — |
| 2024-11-12 | $22.60 | $22.60 | 688,975 | — | — |
| 2024-11-11 | $24.20 | $24.20 | 764,255 | — | — |
| 2024-11-08 | $22.60 | $22.60 | 1,306,310 | — | — |
| 2024-11-07 | $24.60 | $24.60 | 479,325 | — | — |
| 2024-11-06 | $24.40 | $24.40 | 1,246,300 | — | — |
| 2024-11-05 | $27.80 | $27.80 | 877,680 | — | — |
| 2024-11-04 | $26.60 | $26.60 | 949,970 | — | — |
| 2024-11-01 | $24.80 | $24.80 | 367,950 | — | — |
| 2024-10-31 | $24.00 | $24.00 | 482,510 | — | — |
| 2024-10-30 | $25.00 | $25.00 | 395,580 | — | — |
| 2024-10-29 | $25.60 | $25.60 | 401,825 | — | — |
| 2024-10-28 | $25.60 | $25.60 | 529,645 | — | — |
| 2024-10-25 | $25.40 | $25.40 | 426,755 | — | — |
| 2024-10-24 | $26.00 | $26.00 | 434,355 | — | — |
| 2024-10-23 | $25.00 | $25.00 | 643,370 | — | — |
| 2024-10-22 | $26.20 | $26.20 | 261,915 | — | — |
| 2024-10-21 | $26.40 | $26.40 | 398,100 | — | — |
| 2024-10-18 | $27.20 | $27.20 | 517,205 | — | — |
| 2024-10-17 | $26.60 | $26.60 | 280,775 | — | — |
| 2024-10-16 | $26.80 | $26.80 | 398,755 | — | — |
| 2024-10-15 | $26.40 | $26.40 | 401,575 | — | — |
| 2024-10-14 | $26.40 | $26.40 | 545,440 | — | — |
| 2024-10-11 | $26.80 | $26.80 | 638,705 | — | — |
| 2024-10-10 | $26.20 | $26.20 | 638,575 | — | — |
| 2024-10-09 | $27.40 | $27.40 | 557,780 | — | — |
| 2024-10-08 | $27.80 | $27.80 | 537,875 | — | — |
| 2024-10-07 | $29.40 | $29.40 | 521,795 | — | — |
| 2024-10-04 | $28.40 | $28.40 | 661,980 | — | — |
| 2024-10-03 | $27.20 | $27.20 | 795,860 | — | — |
| 2024-10-02 | $26.20 | $26.20 | 444,095 | — | — |
| 2024-10-01 | $26.00 | $26.00 | 632,160 | — | — |
| 2024-09-30 | $27.40 | $27.40 | 441,295 | — | — |
| 2024-09-27 | $27.40 | $27.40 | 527,185 | — | — |
| 2024-09-26 | $27.20 | $27.20 | 391,785 | — | — |
| 2024-09-25 | $27.00 | $27.00 | 453,885 | — | — |
| 2024-09-24 | $28.40 | $28.40 | 475,645 | — | — |
| 2024-09-23 | $27.00 | $27.00 | 513,845 | — | — |
| 2024-09-20 | $27.40 | $27.40 | 605,800 | — | — |
| 2024-09-19 | $28.60 | $28.60 | 571,845 | — | — |
| 2024-09-18 | $29.00 | $29.00 | 771,905 | — | — |
| 2024-09-17 | $30.20 | $30.20 | 946,030 | — | — |
| 2024-09-16 | $27.40 | $27.40 | 375,255 | — | — |
| 2024-09-13 | $27.40 | $27.40 | 540,355 | — | — |
| 2024-09-12 | $26.40 | $26.40 | 492,275 | — | — |
| 2024-09-11 | $26.80 | $26.80 | 737,140 | — | — |
| 2024-09-10 | $25.60 | $25.60 | 639,180 | — | — |
| 2024-09-09 | $25.60 | $25.60 | 883,395 | — | — |
| 2024-09-06 | $26.20 | $26.20 | 810,745 | — | — |
| 2024-09-05 | $27.80 | $27.80 | 1,804,375 | — | — |
| 2024-09-04 | $33.80 | $33.80 | 707,500 | — | — |
| 2024-09-03 | $34.00 | $34.00 | 782,220 | — | — |
| 2024-08-30 | $37.60 | $37.60 | 355,865 | — | — |
| 2024-08-29 | $37.20 | $37.20 | 473,540 | — | — |
| 2024-08-28 | $35.40 | $35.40 | 398,850 | — | — |
| 2024-08-27 | $36.60 | $36.60 | 351,515 | — | — |
| 2024-08-26 | $36.80 | $36.80 | 583,420 | — | — |
| 2024-08-23 | $38.40 | $38.40 | 721,840 | — | — |
| 2024-08-22 | $36.40 | $36.40 | 415,500 | — | — |
| 2024-08-21 | $38.60 | $38.60 | 480,555 | — | — |
| 2024-08-20 | $36.20 | $36.20 | 285,545 | — | — |
| 2024-08-19 | $37.60 | $37.60 | 387,680 | — | — |
| 2024-08-16 | $35.80 | $35.80 | 382,070 | — | — |
| 2024-08-15 | $35.80 | $35.80 | 296,030 | — | — |
| 2024-08-14 | $34.80 | $34.80 | 383,835 | — | — |
| 2024-08-13 | $35.60 | $35.60 | 379,195 | — | — |
| 2024-08-12 | $32.80 | $32.80 | 322,140 | — | — |
| 2024-08-09 | $33.80 | $33.80 | 421,850 | — | — |
| 2024-08-08 | $35.40 | $35.40 | 477,215 | — | — |
| 2024-08-07 | $31.80 | $31.80 | 733,615 | — | — |
| 2024-08-06 | $35.20 | $35.20 | 457,860 | — | — |
| 2024-08-05 | $37.20 | $37.20 | 672,475 | — | — |
| 2024-08-02 | $38.40 | $38.40 | 528,905 | — | — |
| 2024-08-01 | $39.80 | $39.80 | 674,100 | — | — |
| 2024-07-31 | $43.40 | $43.40 | 1,061,550 | — | — |
| 2024-07-30 | $40.60 | $40.60 | 411,880 | — | — |
| 2024-07-29 | $41.80 | $41.80 | 532,660 | — | — |
| 2024-07-26 | $43.80 | $43.80 | 844,530 | — | — |
| 2024-07-25 | $40.60 | $40.60 | 694,895 | — | — |
| 2024-07-24 | $38.60 | $38.60 | 869,485 | — | — |
| 2024-07-23 | $42.60 | $42.60 | 639,405 | — | — |
| 2024-07-22 | $40.00 | $40.00 | 504,560 | — | — |
| 2024-07-19 | $39.20 | $39.20 | 1,168,435 | — | — |
| 2024-07-18 | $41.20 | $41.20 | 641,485 | — | — |
| 2024-07-17 | $43.20 | $43.20 | 991,190 | — | — |
| 2024-07-16 | $47.40 | $47.40 | 1,267,700 | — | — |
| 2024-07-15 | $43.60 | $43.60 | 1,199,840 | — | — |
| 2024-07-12 | $44.00 | $44.00 | 1,601,820 | — | — |
| 2024-07-11 | $38.80 | $38.80 | 909,035 | — | — |
| 2024-07-10 | $38.20 | $38.20 | 602,645 | — | — |
| 2024-07-09 | $35.40 | $35.40 | 589,885 | — | — |
| 2024-07-08 | $37.20 | $37.20 | 541,210 | — | — |
| 2024-07-05 | $36.60 | $36.60 | 748,020 | — | — |
| 2024-07-03 | $33.20 | $33.20 | 1,165,000 | — | — |
| 2024-07-02 | $28.60 | $28.60 | 1,033,545 | — | — |
| 2024-07-01 | $29.60 | $29.60 | 328,640 | — | — |
| 2024-06-28 | $30.20 | $30.20 | 2,653,720 | — | — |
| 2024-06-27 | $30.20 | $30.20 | 655,490 | — | — |
| 2024-06-26 | $28.00 | $28.00 | 776,600 | — | — |
| 2024-06-25 | $25.80 | $25.80 | 696,845 | — | — |
| 2024-06-24 | $27.80 | $27.80 | 417,730 | — | — |
| 2024-06-21 | $28.40 | $28.40 | 1,375,065 | — | — |
| 2024-06-20 | $30.00 | $30.00 | 655,855 | — | — |
| 2024-06-18 | $30.00 | $30.00 | 1,092,585 | — | — |
| 2024-06-17 | $33.00 | $33.00 | 492,845 | — | — |
| 2024-06-14 | $33.80 | $33.80 | 555,775 | — | — |
| 2024-06-13 | $34.40 | $34.40 | 397,940 | — | — |
| 2024-06-12 | $36.20 | $36.20 | 947,315 | — | — |
| 2024-06-11 | $35.80 | $35.80 | 468,040 | — | — |
| 2024-06-10 | $35.60 | $35.60 | 369,330 | — | — |
| 2024-06-07 | $36.00 | $36.00 | 465,095 | — | — |
| 2024-06-06 | $36.60 | $36.60 | 913,415 | — | — |
| 2024-06-05 | $34.60 | $34.60 | 1,164,375 | — | — |
| 2024-06-04 | $33.60 | $33.60 | 473,120 | — | — |
| 2024-06-03 | $33.00 | $33.00 | 471,640 | — | — |
| 2024-05-31 | $33.60 | $33.60 | 1,252,500 | — | — |
| 2024-05-30 | $35.20 | $35.20 | 544,805 | — | — |
| 2024-05-29 | $32.80 | $32.80 | 336,675 | — | — |
| 2024-05-28 | $34.20 | $34.20 | 523,635 | — | — |
| 2024-05-24 | $35.60 | $35.60 | 436,820 | — | — |
| 2024-05-23 | $34.40 | $34.40 | 488,085 | — | — |
| 2024-05-22 | $36.00 | $36.00 | 600,380 | — | — |
| 2024-05-21 | $34.80 | $34.80 | 688,965 | — | — |
| 2024-05-20 | $35.40 | $35.40 | 449,135 | — | — |
| 2024-05-17 | $38.20 | $38.20 | 602,240 | — | — |
| 2024-05-16 | $37.20 | $37.20 | 394,320 | — | — |
| 2024-05-15 | $37.80 | $37.80 | 494,490 | — | — |
| 2024-05-14 | $37.00 | $37.00 | 1,414,295 | — | — |
| 2024-05-13 | $34.40 | $34.40 | 638,150 | — | — |
| 2024-05-10 | $30.60 | $30.60 | 550,325 | — | — |
| 2024-05-09 | $33.80 | $33.80 | 640,135 | — | — |
| 2024-05-08 | $34.80 | $34.80 | 572,335 | — | — |
| 2024-05-07 | $35.20 | $35.20 | 721,005 | — | — |
| 2024-05-06 | $35.60 | $35.60 | 997,810 | — | — |
| 2024-05-03 | $33.20 | $33.20 | 875,585 | — | — |
| 2024-05-02 | $30.40 | $30.40 | 508,550 | — | — |
| 2024-05-01 | $28.40 | $28.40 | 670,975 | — | — |
| 2024-04-30 | $26.60 | $26.60 | 384,490 | — | — |
| 2024-04-29 | $26.60 | $26.60 | 374,140 | — | — |
| 2024-04-26 | $25.40 | $25.40 | 497,435 | — | — |
| 2024-04-25 | $25.20 | $25.20 | 418,755 | — | — |
| 2024-04-24 | $25.80 | $25.80 | 485,295 | — | — |
| 2024-04-23 | $26.80 | $26.80 | 650,000 | — | — |
| 2024-04-22 | $27.20 | $27.20 | 977,445 | — | — |
| 2024-04-19 | $27.20 | $27.20 | 394,840 | — | — |
| 2024-04-18 | $27.60 | $27.60 | 499,735 | — | — |
| 2024-04-17 | $28.00 | $28.00 | 801,285 | — | — |
| 2024-04-16 | $30.00 | $30.00 | 580,310 | — | — |
| 2024-04-15 | $31.60 | $31.60 | 398,965 | — | — |
| 2024-04-12 | $32.20 | $32.20 | 454,125 | — | — |
| 2024-04-11 | $33.00 | $33.00 | 453,630 | — | — |
| 2024-04-10 | $33.20 | $33.20 | 754,285 | — | — |
| 2024-04-09 | $35.40 | $35.40 | 895,905 | — | — |
| 2024-04-08 | $37.00 | $37.00 | 381,425 | — | — |
| 2024-04-05 | $36.60 | $36.60 | 332,340 | — | — |
| 2024-04-04 | $36.40 | $36.40 | 529,775 | — | — |
| 2024-04-03 | $36.60 | $36.60 | 876,620 | — | — |
| 2024-04-02 | $34.80 | $34.80 | 545,460 | — | — |
| 2024-04-01 | $36.40 | $36.40 | 942,790 | — | — |
| 2024-03-28 | $38.00 | $38.00 | 859,520 | — | — |
| 2024-03-27 | $38.00 | $38.00 | 822,990 | — | — |
| 2024-03-26 | $34.80 | $34.80 | 599,485 | — | — |
| 2024-03-25 | $34.60 | $34.60 | 921,980 | — | — |
| 2024-03-22 | $34.80 | $34.80 | 824,790 | — | — |
| 2024-03-21 | $37.80 | $37.80 | 641,175 | — | — |
| 2024-03-20 | $36.60 | $36.60 | 569,785 | — | — |
| 2024-03-19 | $34.20 | $34.20 | 465,845 | — | — |
| 2024-03-18 | $34.40 | $34.40 | 617,520 | — | — |
| 2024-03-15 | $33.60 | $33.60 | 1,494,985 | — | — |
| 2024-03-14 | $33.80 | $33.80 | 852,675 | — | — |
| 2024-03-13 | $35.60 | $35.60 | 617,085 | — | — |
| 2024-03-12 | $36.60 | $36.60 | 779,565 | — | — |
| 2024-03-11 | $38.40 | $38.40 | 583,645 | — | — |
| 2024-03-08 | $38.40 | $38.40 | 743,785 | — | — |
| 2024-03-07 | $39.00 | $39.00 | 517,920 | — | — |
| 2024-03-06 | $38.60 | $38.60 | 1,288,755 | — | — |
| 2024-03-05 | $40.00 | $40.00 | 949,835 | — | — |
| 2024-03-04 | $41.40 | $41.40 | 615,880 | — | — |
| 2024-03-01 | $41.60 | $41.60 | 526,185 | — | — |
| 2024-02-29 | $41.40 | $41.40 | 667,905 | — | — |
| 2024-02-28 | $39.80 | $39.80 | 446,460 | — | — |
| 2024-02-27 | $40.20 | $40.20 | 497,095 | — | — |
| 2024-02-26 | $39.20 | $39.20 | 541,790 | — | — |
| 2024-02-23 | $38.00 | $38.00 | 622,105 | — | — |
| 2024-02-22 | $38.40 | $38.40 | 745,900 | — | — |
| 2024-02-21 | $38.60 | $38.60 | 813,790 | — | — |
| 2024-02-20 | $41.20 | $41.20 | 692,265 | — | — |
| 2024-02-16 | $42.80 | $42.80 | 590,965 | — | — |
| 2024-02-15 | $45.00 | $45.00 | 689,095 | — | — |
| 2024-02-14 | $46.40 | $46.40 | 977,995 | — | — |
| 2024-02-13 | $41.20 | $41.20 | 623,480 | — | — |
| 2024-02-12 | $45.40 | $45.40 | 950,460 | — | — |
| 2024-02-09 | $43.00 | $43.00 | 569,570 | — | — |
| 2024-02-08 | $42.00 | $42.00 | 650,210 | — | — |
| 2024-02-07 | $39.00 | $39.00 | 505,120 | — | — |
| 2024-02-06 | $40.40 | $40.40 | 517,470 | — | — |
| 2024-02-05 | $37.60 | $37.60 | 525,655 | — | — |
| 2024-02-02 | $39.80 | $39.80 | 479,430 | — | — |
| 2024-02-01 | $41.00 | $41.00 | 802,995 | — | — |
| 2024-01-31 | $38.00 | $38.00 | 861,555 | — | — |
| 2024-01-30 | $38.80 | $38.80 | 439,360 | — | — |
| 2024-01-29 | $40.80 | $40.80 | 655,215 | — | — |
| 2024-01-26 | $38.80 | $38.80 | 361,630 | — | — |
| 2024-01-25 | $39.20 | $39.20 | 665,555 | — | — |
| 2024-01-24 | $40.60 | $40.60 | 800,175 | — | — |
| 2024-01-23 | $43.20 | $43.20 | 1,129,500 | — | — |
| 2024-01-22 | $39.20 | $39.20 | 1,320,175 | — | — |
| 2024-01-19 | $34.80 | $34.80 | 1,255,515 | — | — |
| 2024-01-18 | $33.00 | $33.00 | 1,006,045 | — | — |
| 2024-01-17 | $34.40 | $34.40 | 949,295 | — | — |
| 2024-01-16 | $36.00 | $36.00 | 853,245 | — | — |
| 2024-01-12 | $38.00 | $38.00 | 661,040 | — | — |
| 2024-01-11 | $40.20 | $40.20 | 1,292,965 | — | — |
| 2024-01-10 | $38.80 | $38.80 | 1,165,090 | — | — |
| 2024-01-09 | $42.60 | $42.60 | 583,655 | — | — |
| 2024-01-08 | $44.60 | $44.60 | 678,685 | — | — |
| 2024-01-05 | $44.60 | $44.60 | 638,865 | — | — |
| 2024-01-04 | $42.20 | $42.20 | 633,375 | — | — |
| 2024-01-03 | $41.20 | $41.20 | 751,165 | — | — |
| 2024-01-02 | $43.40 | $43.40 | 661,695 | — | — |