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
- 2017-07-12 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 | $22.50 | $22.50 | 21,390 | — | — |
| 2024-12-30 | $21.00 | $21.00 | 8,097 | — | — |
| 2024-12-27 | $21.90 | $21.90 | 4,800 | — | — |
| 2024-12-26 | $22.74 | $22.74 | 3,073 | — | — |
| 2024-12-24 | $23.04 | $23.04 | 2,260 | — | — |
| 2024-12-23 | $21.87 | $21.87 | 5,950 | — | — |
| 2024-12-20 | $21.90 | $21.90 | 5,697 | — | — |
| 2024-12-19 | $21.75 | $21.75 | 10,653 | — | — |
| 2024-12-18 | $21.78 | $21.78 | 10,967 | — | — |
| 2024-12-17 | $22.80 | $22.80 | 10,260 | — | — |
| 2024-12-16 | $23.70 | $23.70 | 4,783 | — | — |
| 2024-12-13 | $24.96 | $24.96 | 3,387 | — | — |
| 2024-12-12 | $25.08 | $25.08 | 4,803 | — | — |
| 2024-12-11 | $24.30 | $24.30 | 3,673 | — | — |
| 2024-12-10 | $25.29 | $25.29 | 2,910 | — | — |
| 2024-12-09 | $25.59 | $25.59 | 3,053 | — | — |
| 2024-12-06 | $25.53 | $25.53 | 5,513 | — | — |
| 2024-12-05 | $24.60 | $24.60 | 4,370 | — | — |
| 2024-12-04 | $26.28 | $26.28 | 5,290 | — | — |
| 2024-12-03 | $26.40 | $26.40 | 3,743 | — | — |
| 2024-12-02 | $28.11 | $28.11 | 3,937 | — | — |
| 2024-11-29 | $26.73 | $26.73 | 3,410 | — | — |
| 2024-11-27 | $28.08 | $28.08 | 9,090 | — | — |
| 2024-11-26 | $27.90 | $27.90 | 11,230 | — | — |
| 2024-11-25 | $29.70 | $29.70 | 12,210 | — | — |
| 2024-11-22 | $30.30 | $30.30 | 5,730 | — | — |
| 2024-11-21 | $31.80 | $31.80 | 2,157 | — | — |
| 2024-11-20 | $31.20 | $31.20 | 4,323 | — | — |
| 2024-11-19 | $32.10 | $32.10 | 2,093 | — | — |
| 2024-11-18 | $32.40 | $32.40 | 8,190 | — | — |
| 2024-11-15 | $31.80 | $31.80 | 4,200 | — | — |
| 2024-11-14 | $33.00 | $33.00 | 5,793 | — | — |
| 2024-11-13 | $33.30 | $33.30 | 3,437 | — | — |
| 2024-11-12 | $35.10 | $35.10 | 1,153 | — | — |
| 2024-11-11 | $35.40 | $35.40 | 5,073 | — | — |
| 2024-11-08 | $34.20 | $34.20 | 4,267 | — | — |
| 2024-11-07 | $35.40 | $35.40 | 3,323 | — | — |
| 2024-11-06 | $36.30 | $36.30 | 2,880 | — | — |
| 2024-11-05 | $36.30 | $36.30 | 1,437 | — | — |
| 2024-11-04 | $36.60 | $36.60 | 797 | — | — |
| 2024-11-01 | $36.30 | $36.30 | 1,730 | — | — |
| 2024-10-31 | $36.30 | $36.30 | 1,187 | — | — |
| 2024-10-30 | $36.60 | $36.60 | 2,947 | — | — |
| 2024-10-29 | $36.30 | $36.30 | 1,823 | — | — |
| 2024-10-28 | $37.50 | $37.50 | 1,703 | — | — |
| 2024-10-25 | $36.90 | $36.90 | 1,510 | — | — |
| 2024-10-24 | $37.20 | $37.20 | 2,177 | — | — |
| 2024-10-23 | $37.20 | $37.20 | 1,697 | — | — |
| 2024-10-22 | $38.10 | $38.10 | 1,783 | — | — |
| 2024-10-21 | $38.40 | $38.40 | 2,357 | — | — |
| 2024-10-18 | $38.40 | $38.40 | 1,110 | — | — |
| 2024-10-17 | $37.50 | $37.50 | 5,650 | — | — |
| 2024-10-16 | $36.60 | $36.60 | 3,743 | — | — |
| 2024-10-15 | $37.80 | $37.80 | 2,803 | — | — |
| 2024-10-14 | $39.60 | $39.60 | 1,373 | — | — |
| 2024-10-11 | $38.40 | $38.40 | 1,610 | — | — |
| 2024-10-10 | $38.10 | $38.10 | 1,477 | — | — |
| 2024-10-09 | $40.80 | $40.80 | 2,340 | — | — |
| 2024-10-08 | $39.60 | $39.60 | 13,657 | — | — |
| 2024-10-07 | $37.50 | $37.50 | 1,483 | — | — |
| 2024-10-04 | $38.40 | $38.40 | 2,583 | — | — |
| 2024-10-03 | $36.00 | $36.00 | 1,223 | — | — |
| 2024-10-02 | $36.90 | $36.90 | 1,593 | — | — |
| 2024-10-01 | $36.00 | $36.00 | 3,393 | — | — |
| 2024-09-30 | $37.50 | $37.50 | 2,163 | — | — |
| 2024-09-27 | $36.90 | $36.90 | 1,707 | — | — |
| 2024-09-26 | $35.10 | $35.10 | 1,507 | — | — |
| 2024-09-25 | $35.10 | $35.10 | 6,183 | — | — |
| 2024-09-24 | $36.00 | $36.00 | 2,503 | — | — |
| 2024-09-23 | $36.30 | $36.30 | 4,017 | — | — |
| 2024-09-20 | $38.70 | $38.70 | 2,453 | — | — |
| 2024-09-19 | $38.10 | $38.10 | 2,927 | — | — |
| 2024-09-18 | $38.40 | $38.40 | 1,310 | — | — |
| 2024-09-17 | $37.80 | $37.80 | 4,047 | — | — |
| 2024-09-16 | $38.70 | $38.70 | 2,067 | — | — |
| 2024-09-13 | $39.30 | $39.30 | 1,610 | — | — |
| 2024-09-12 | $38.70 | $38.70 | 6,187 | — | — |
| 2024-09-11 | $37.80 | $37.80 | 4,220 | — | — |
| 2024-09-10 | $38.10 | $38.10 | 2,807 | — | — |
| 2024-09-09 | $38.40 | $38.40 | 4,213 | — | — |
| 2024-09-06 | $40.20 | $40.20 | 9,263 | — | — |
| 2024-09-05 | $40.05 | $40.05 | 27,720 | — | — |
| 2024-09-04 | $37.50 | $37.50 | 4,307 | — | — |
| 2024-09-03 | $39.30 | $39.30 | 3,750 | — | — |
| 2024-08-30 | $41.70 | $41.70 | 5,833 | — | — |
| 2024-08-29 | $42.60 | $42.60 | 8,923 | — | — |
| 2024-08-28 | $47.10 | $47.10 | 13,440 | — | — |
| 2024-08-27 | $45.30 | $45.30 | 10,890 | — | — |
| 2024-08-26 | $47.40 | $47.40 | 34,867 | — | — |
| 2024-08-23 | $52.50 | $52.50 | 134,827 | — | — |
| 2024-08-22 | $46.50 | $46.50 | 8,570 | — | — |
| 2024-08-21 | $47.10 | $47.10 | 21,577 | — | — |
| 2024-08-20 | $43.20 | $43.20 | 18,977 | — | — |
| 2024-08-19 | $51.60 | $51.60 | 67,633 | — | — |
| 2024-08-16 | $40.95 | $40.95 | 15,617 | — | — |
| 2024-08-15 | $37.20 | $37.20 | 4,227 | — | — |
| 2024-08-14 | $36.30 | $36.30 | 12,277 | — | — |
| 2024-08-13 | $35.10 | $35.10 | 1,123 | — | — |
| 2024-08-12 | $34.50 | $34.50 | 370 | — | — |
| 2024-08-09 | $33.60 | $33.60 | 3,447 | — | — |
| 2024-08-08 | $30.60 | $30.60 | 4,500 | — | — |
| 2024-08-07 | $32.10 | $32.10 | 1,847 | — | — |
| 2024-08-06 | $33.30 | $33.30 | 2,813 | — | — |
| 2024-08-05 | $31.50 | $31.50 | 2,000 | — | — |
| 2024-08-02 | $32.70 | $32.70 | 1,553 | — | — |
| 2024-08-01 | $33.30 | $33.30 | 1,187 | — | — |
| 2024-07-31 | $34.50 | $34.50 | 2,400 | — | — |
| 2024-07-30 | $36.00 | $36.00 | 2,100 | — | — |
| 2024-07-29 | $33.90 | $33.90 | 1,470 | — | — |
| 2024-07-26 | $33.60 | $33.60 | 3,983 | — | — |
| 2024-07-25 | $33.00 | $33.00 | 3,403 | — | — |
| 2024-07-24 | $36.30 | $36.30 | 2,037 | — | — |
| 2024-07-23 | $38.25 | $38.25 | 1,763 | — | — |
| 2024-07-22 | $38.10 | $38.10 | 2,040 | — | — |
| 2024-07-19 | $38.10 | $38.10 | 2,003 | — | — |
| 2024-07-18 | $38.10 | $38.10 | 2,437 | — | — |
| 2024-07-17 | $38.70 | $38.70 | 3,557 | — | — |
| 2024-07-16 | $39.60 | $39.60 | 2,597 | — | — |
| 2024-07-15 | $38.55 | $38.55 | 3,120 | — | — |
| 2024-07-12 | $40.50 | $40.50 | 1,337 | — | — |
| 2024-07-11 | $39.00 | $39.00 | 4,553 | — | — |
| 2024-07-10 | $41.10 | $41.10 | 4,453 | — | — |
| 2024-07-09 | $36.90 | $36.90 | 827 | — | — |
| 2024-07-08 | $37.20 | $37.20 | 1,430 | — | — |
| 2024-07-05 | $37.50 | $37.50 | 2,790 | — | — |
| 2024-07-03 | $38.40 | $38.40 | 1,103 | — | — |
| 2024-07-02 | $36.90 | $36.90 | 887 | — | — |
| 2024-07-01 | $37.80 | $37.80 | 2,817 | — | — |
| 2024-06-28 | $37.50 | $37.50 | 2,467 | — | — |
| 2024-06-27 | $38.10 | $38.10 | 8,413 | — | — |
| 2024-06-26 | $39.90 | $39.90 | 2,843 | — | — |
| 2024-06-25 | $40.20 | $40.20 | 3,793 | — | — |
| 2024-06-24 | $41.70 | $41.70 | 4,493 | — | — |
| 2024-06-21 | $44.10 | $44.10 | 5,853 | — | — |
| 2024-06-20 | $43.50 | $43.50 | 3,920 | — | — |
| 2024-06-18 | $45.90 | $45.90 | 9,553 | — | — |
| 2024-06-17 | $43.50 | $43.50 | 6,790 | — | — |
| 2024-06-14 | $47.70 | $47.70 | 10,217 | — | — |
| 2024-06-13 | $51.00 | $51.00 | 26,137 | — | — |
| 2024-06-12 | $41.10 | $41.10 | 6,520 | — | — |
| 2024-06-11 | $46.20 | $46.20 | 20,240 | — | — |
| 2024-06-10 | $39.90 | $39.90 | 6,537 | — | — |
| 2024-06-07 | $40.50 | $40.50 | 14,337 | — | — |
| 2024-06-06 | $42.90 | $42.90 | 40,623 | — | — |
| 2024-06-05 | $30.90 | $30.90 | 1,460 | — | — |
| 2024-06-04 | $31.80 | $31.80 | 1,983 | — | — |
| 2024-06-03 | $31.80 | $31.80 | 1,397 | — | — |
| 2024-05-31 | $31.50 | $31.50 | 1,083 | — | — |
| 2024-05-30 | $31.50 | $31.50 | 2,083 | — | — |
| 2024-05-29 | $30.30 | $30.30 | 3,023 | — | — |
| 2024-05-28 | $30.90 | $30.90 | 5,050 | — | — |
| 2024-05-24 | $31.80 | $31.80 | 2,537 | — | — |
| 2024-05-23 | $32.40 | $32.40 | 1,863 | — | — |
| 2024-05-22 | $32.70 | $32.70 | 757 | — | — |
| 2024-05-21 | $33.00 | $33.00 | 1,080 | — | — |
| 2024-05-20 | $33.00 | $33.00 | 1,183 | — | — |
| 2024-05-17 | $32.70 | $32.70 | 1,960 | — | — |
| 2024-05-16 | $34.20 | $34.20 | 1,397 | — | — |
| 2024-05-15 | $33.60 | $33.60 | 947 | — | — |
| 2024-05-14 | $33.60 | $33.60 | 2,327 | — | — |
| 2024-05-13 | $32.25 | $32.25 | 1,380 | — | — |
| 2024-05-10 | $33.30 | $33.30 | 5,043 | — | — |
| 2024-05-09 | $36.90 | $36.90 | 1,273 | — | — |
| 2024-05-08 | $36.60 | $36.60 | 1,163 | — | — |
| 2024-05-07 | $37.80 | $37.80 | 1,310 | — | — |
| 2024-05-06 | $37.80 | $37.80 | 1,677 | — | — |
| 2024-05-03 | $36.30 | $36.30 | 2,077 | — | — |
| 2024-05-02 | $36.00 | $36.00 | 1,093 | — | — |
| 2024-05-01 | $35.70 | $35.70 | 907 | — | — |
| 2024-04-30 | $34.80 | $34.80 | 2,510 | — | — |
| 2024-04-29 | $35.10 | $35.10 | 3,787 | — | — |
| 2024-04-26 | $33.30 | $33.30 | 753 | — | — |
| 2024-04-25 | $34.20 | $34.20 | 513 | — | — |
| 2024-04-24 | $34.20 | $34.20 | 1,100 | — | — |
| 2024-04-23 | $34.50 | $34.50 | 343 | — | — |
| 2024-04-22 | $34.50 | $34.50 | 877 | — | — |
| 2024-04-19 | $34.50 | $34.50 | 613 | — | — |
| 2024-04-18 | $34.80 | $34.80 | 7,227 | — | — |
| 2024-04-17 | $34.20 | $34.20 | 1,107 | — | — |
| 2024-04-16 | $35.10 | $35.10 | 1,183 | — | — |
| 2024-04-15 | $35.49 | $35.49 | 1,313 | — | — |
| 2024-04-12 | $36.00 | $36.00 | 1,827 | — | — |
| 2024-04-11 | $37.20 | $37.20 | 940 | — | — |
| 2024-04-10 | $36.30 | $36.30 | 1,400 | — | — |
| 2024-04-09 | $38.10 | $38.10 | 3,103 | — | — |
| 2024-04-08 | $36.60 | $36.60 | 1,470 | — | — |
| 2024-04-05 | $36.60 | $36.60 | 5,237 | — | — |
| 2024-04-04 | $34.50 | $34.50 | 4,497 | — | — |
| 2024-04-03 | $33.60 | $33.60 | 2,180 | — | — |
| 2024-04-02 | $32.70 | $32.70 | 1,403 | — | — |
| 2024-04-01 | $33.30 | $33.30 | 1,597 | — | — |
| 2024-03-28 | $33.60 | $33.60 | 2,340 | — | — |
| 2024-03-27 | $33.30 | $33.30 | 1,327 | — | — |
| 2024-03-26 | $33.45 | $33.45 | 1,753 | — | — |
| 2024-03-25 | $33.45 | $33.45 | 3,227 | — | — |
| 2024-03-22 | $35.40 | $35.40 | 1,567 | — | — |
| 2024-03-21 | $35.10 | $35.10 | 1,770 | — | — |
| 2024-03-20 | $33.00 | $33.00 | 787 | — | — |
| 2024-03-19 | $33.00 | $33.00 | 2,260 | — | — |
| 2024-03-18 | $31.80 | $31.80 | 3,507 | — | — |
| 2024-03-15 | $32.10 | $32.10 | 6,543 | — | — |
| 2024-03-14 | $35.70 | $35.70 | 1,793 | — | — |
| 2024-03-13 | $35.40 | $35.40 | 1,873 | — | — |
| 2024-03-12 | $35.25 | $35.25 | 1,650 | — | — |
| 2024-03-11 | $34.20 | $34.20 | 680 | — | — |
| 2024-03-08 | $34.50 | $34.50 | 1,860 | — | — |
| 2024-03-07 | $34.20 | $34.20 | 2,943 | — | — |
| 2024-03-06 | $34.50 | $34.50 | 553 | — | — |
| 2024-03-05 | $35.10 | $35.10 | 1,803 | — | — |
| 2024-03-04 | $33.90 | $33.90 | 1,053 | — | — |
| 2024-03-01 | $34.80 | $34.80 | 1,113 | — | — |
| 2024-02-29 | $33.90 | $33.90 | 2,263 | — | — |
| 2024-02-28 | $33.30 | $33.30 | 1,277 | — | — |
| 2024-02-27 | $33.90 | $33.90 | 1,750 | — | — |
| 2024-02-26 | $33.60 | $33.60 | 773 | — | — |
| 2024-02-23 | $33.90 | $33.90 | 3,320 | — | — |
| 2024-02-22 | $33.60 | $33.60 | 2,793 | — | — |
| 2024-02-21 | $33.30 | $33.30 | 1,833 | — | — |
| 2024-02-20 | $34.20 | $34.20 | 2,860 | — | — |
| 2024-02-16 | $34.80 | $34.80 | 720 | — | — |
| 2024-02-15 | $34.80 | $34.80 | 1,063 | — | — |
| 2024-02-14 | $36.00 | $36.00 | 2,540 | — | — |
| 2024-02-13 | $35.40 | $35.40 | 1,063 | — | — |
| 2024-02-12 | $36.30 | $36.30 | 2,320 | — | — |
| 2024-02-09 | $35.70 | $35.70 | 1,410 | — | — |
| 2024-02-08 | $36.00 | $36.00 | 1,340 | — | — |
| 2024-02-07 | $35.40 | $35.40 | 1,310 | — | — |
| 2024-02-06 | $36.00 | $36.00 | 470 | — | — |
| 2024-02-05 | $36.00 | $36.00 | 1,723 | — | — |
| 2024-02-02 | $35.10 | $35.10 | 2,003 | — | — |
| 2024-02-01 | $36.30 | $36.30 | 1,550 | — | — |
| 2024-01-31 | $37.50 | $37.50 | 1,453 | — | — |
| 2024-01-30 | $37.20 | $37.20 | 1,630 | — | — |
| 2024-01-29 | $39.00 | $39.00 | 1,220 | — | — |
| 2024-01-26 | $37.80 | $37.80 | 1,503 | — | — |
| 2024-01-25 | $37.80 | $37.80 | 1,267 | — | — |
| 2024-01-24 | $38.40 | $38.40 | 1,793 | — | — |
| 2024-01-23 | $38.10 | $38.10 | 1,507 | — | — |
| 2024-01-22 | $37.80 | $37.80 | 2,000 | — | — |
| 2024-01-19 | $36.60 | $36.60 | 2,557 | — | — |
| 2024-01-18 | $37.80 | $37.80 | 1,593 | — | — |
| 2024-01-17 | $38.10 | $38.10 | 2,983 | — | — |
| 2024-01-16 | $39.30 | $39.30 | 6,583 | — | — |
| 2024-01-12 | $42.00 | $42.00 | 1,603 | — | — |
| 2024-01-11 | $42.60 | $42.60 | 4,883 | — | — |
| 2024-01-10 | $41.70 | $41.70 | 5,420 | — | — |
| 2024-01-09 | $42.00 | $42.00 | 4,600 | — | — |
| 2024-01-08 | $42.00 | $42.00 | 4,050 | — | — |
| 2024-01-05 | $39.00 | $39.00 | 2,730 | — | — |
| 2024-01-04 | $41.40 | $41.40 | 2,507 | — | — |
| 2024-01-03 | $41.40 | $41.40 | 2,167 | — | — |
| 2024-01-02 | $42.60 | $42.60 | 4,753 | — | — |