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
- 2018-01-02 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 | $32.70 | $32.70 | 17,210 | — | — |
| 2024-12-30 | $30.60 | $30.60 | 11,013 | — | — |
| 2024-12-27 | $31.20 | $31.20 | 8,150 | — | — |
| 2024-12-26 | $32.40 | $32.40 | 8,577 | — | — |
| 2024-12-24 | $30.30 | $30.30 | 4,643 | — | — |
| 2024-12-23 | $31.20 | $31.20 | 7,363 | — | — |
| 2024-12-20 | $30.30 | $30.30 | 20,810 | — | — |
| 2024-12-19 | $30.60 | $30.60 | 9,310 | — | — |
| 2024-12-18 | $32.10 | $32.10 | 15,127 | — | — |
| 2024-12-17 | $31.80 | $31.80 | 9,870 | — | — |
| 2024-12-16 | $30.60 | $30.60 | 8,320 | — | — |
| 2024-12-13 | $28.20 | $28.20 | 16,020 | — | — |
| 2024-12-12 | $31.35 | $31.35 | 5,833 | — | — |
| 2024-12-11 | $32.70 | $32.70 | 14,077 | — | — |
| 2024-12-10 | $34.20 | $34.20 | 8,143 | — | — |
| 2024-12-09 | $34.20 | $34.20 | 7,847 | — | — |
| 2024-12-06 | $33.00 | $33.00 | 8,737 | — | — |
| 2024-12-05 | $31.50 | $31.50 | 10,423 | — | — |
| 2024-12-04 | $30.90 | $30.90 | 17,220 | — | — |
| 2024-12-03 | $34.20 | $34.20 | 8,957 | — | — |
| 2024-12-02 | $35.10 | $35.10 | 7,123 | — | — |
| 2024-11-29 | $36.60 | $36.60 | 6,937 | — | — |
| 2024-11-27 | $36.60 | $36.60 | 13,403 | — | — |
| 2024-11-26 | $32.70 | $32.70 | 16,953 | — | — |
| 2024-11-25 | $31.80 | $31.80 | 22,583 | — | — |
| 2024-11-22 | $30.60 | $30.60 | 8,867 | — | — |
| 2024-11-21 | $30.90 | $30.90 | 16,303 | — | — |
| 2024-11-20 | $32.70 | $32.70 | 13,643 | — | — |
| 2024-11-19 | $32.40 | $32.40 | 37,360 | — | — |
| 2024-11-18 | $33.00 | $33.00 | 15,467 | — | — |
| 2024-11-15 | $37.35 | $37.35 | 40,270 | — | — |
| 2024-11-14 | $45.00 | $45.00 | 44,327 | — | — |
| 2024-11-13 | $45.00 | $45.00 | 17,653 | — | — |
| 2024-11-12 | $51.00 | $51.00 | 18,967 | — | — |
| 2024-11-11 | $56.10 | $56.10 | 30,240 | — | — |
| 2024-11-08 | $51.60 | $51.60 | 18,617 | — | — |
| 2024-11-07 | $53.40 | $53.40 | 27,820 | — | — |
| 2024-11-06 | $49.50 | $49.50 | 26,347 | — | — |
| 2024-11-05 | $51.30 | $51.30 | 27,297 | — | — |
| 2024-11-04 | $44.70 | $44.70 | 14,343 | — | — |
| 2024-11-01 | $45.60 | $45.60 | 19,320 | — | — |
| 2024-10-31 | $48.30 | $48.30 | 22,340 | — | — |
| 2024-10-30 | $52.50 | $52.50 | 19,743 | — | — |
| 2024-10-29 | $50.70 | $50.70 | 26,063 | — | — |
| 2024-10-28 | $53.40 | $53.40 | 28,710 | — | — |
| 2024-10-25 | $44.40 | $44.40 | 29,517 | — | — |
| 2024-10-24 | $46.80 | $46.80 | 15,853 | — | — |
| 2024-10-23 | $47.10 | $47.10 | 12,333 | — | — |
| 2024-10-22 | $48.00 | $48.00 | 23,227 | — | — |
| 2024-10-21 | $50.40 | $50.40 | 184,553 | — | — |
| 2024-10-18 | $36.30 | $36.30 | 10,690 | — | — |
| 2024-10-17 | $33.30 | $33.30 | 10,417 | — | — |
| 2024-10-16 | $32.10 | $32.10 | 22,643 | — | — |
| 2024-10-15 | $33.60 | $33.60 | 10,583 | — | — |
| 2024-10-14 | $36.30 | $36.30 | 6,367 | — | — |
| 2024-10-11 | $36.90 | $36.90 | 15,490 | — | — |
| 2024-10-10 | $39.90 | $39.90 | 35,120 | — | — |
| 2024-10-09 | $36.15 | $36.15 | 51,257 | — | — |
| 2024-10-08 | $36.90 | $36.90 | 36,743 | — | — |
| 2024-10-07 | $41.55 | $41.55 | 77,510 | — | — |
| 2024-10-04 | $34.80 | $34.80 | 200,753 | — | — |
| 2024-10-03 | $24.57 | $24.57 | 18,987 | — | — |
| 2024-10-02 | $21.99 | $21.99 | 5,750 | — | — |
| 2024-10-01 | $21.60 | $21.60 | 11,257 | — | — |
| 2024-09-30 | $22.71 | $22.71 | 49,943 | — | — |
| 2024-09-27 | $20.37 | $20.37 | 136,813 | — | — |
| 2024-09-26 | $13.62 | $13.62 | 10,743 | — | — |
| 2024-09-25 | $14.25 | $14.25 | 5,333 | — | — |
| 2024-09-24 | $14.55 | $14.55 | 10,287 | — | — |
| 2024-09-23 | $14.37 | $14.37 | 8,227 | — | — |
| 2024-09-20 | $15.72 | $15.72 | 6,670 | — | — |
| 2024-09-19 | $16.95 | $16.95 | 6,203 | — | — |
| 2024-09-18 | $16.62 | $16.62 | 4,170 | — | — |
| 2024-09-17 | $17.10 | $17.10 | 6,587 | — | — |
| 2024-09-16 | $16.89 | $16.89 | 2,627 | — | — |
| 2024-09-13 | $17.67 | $17.67 | 4,967 | — | — |
| 2024-09-12 | $17.40 | $17.40 | 7,523 | — | — |
| 2024-09-11 | $17.67 | $17.67 | 4,077 | — | — |
| 2024-09-10 | $17.07 | $17.07 | 5,777 | — | — |
| 2024-09-09 | $17.07 | $17.07 | 10,033 | — | — |
| 2024-09-06 | $17.70 | $17.70 | 8,687 | — | — |
| 2024-09-05 | $18.90 | $18.90 | 6,390 | — | — |
| 2024-09-04 | $19.83 | $19.83 | 3,510 | — | — |
| 2024-09-03 | $19.74 | $19.74 | 8,487 | — | — |
| 2024-08-30 | $21.69 | $21.69 | 1,447 | — | — |
| 2024-08-29 | $21.63 | $21.63 | 3,903 | — | — |
| 2024-08-28 | $21.00 | $21.00 | 5,783 | — | — |
| 2024-08-27 | $21.87 | $21.87 | 6,857 | — | — |
| 2024-08-26 | $21.93 | $21.93 | 6,820 | — | — |
| 2024-08-23 | $23.10 | $23.10 | 9,760 | — | — |
| 2024-08-22 | $24.45 | $24.45 | 10,560 | — | — |
| 2024-08-21 | $27.15 | $27.15 | 12,537 | — | — |
| 2024-08-20 | $25.92 | $25.92 | 17,137 | — | — |
| 2024-08-19 | $22.80 | $22.80 | 10,277 | — | — |
| 2024-08-16 | $20.37 | $20.37 | 6,410 | — | — |
| 2024-08-15 | $17.82 | $17.82 | 8,383 | — | — |
| 2024-08-14 | $18.60 | $18.60 | 4,033 | — | — |
| 2024-08-13 | $19.02 | $19.02 | 4,567 | — | — |
| 2024-08-12 | $19.71 | $19.71 | 4,977 | — | — |
| 2024-08-09 | $19.08 | $19.08 | 7,147 | — | — |
| 2024-08-08 | $19.80 | $19.80 | 2,630 | — | — |
| 2024-08-07 | $20.40 | $20.40 | 2,637 | — | — |
| 2024-08-06 | $19.56 | $19.56 | 6,640 | — | — |
| 2024-08-05 | $21.90 | $21.90 | 8,323 | — | — |
| 2024-08-02 | $21.90 | $21.90 | 6,790 | — | — |
| 2024-08-01 | $23.25 | $23.25 | 11,010 | — | — |
| 2024-07-31 | $25.05 | $25.05 | 35,440 | — | — |
| 2024-07-30 | $22.95 | $22.95 | 189,480 | — | — |
| 2024-07-29 | $19.41 | $19.41 | 12,680 | — | — |
| 2024-07-26 | $20.10 | $20.10 | 14,060 | — | — |
| 2024-07-25 | $21.09 | $21.09 | 6,653 | — | — |
| 2024-07-24 | $20.88 | $20.88 | 8,787 | — | — |
| 2024-07-23 | $22.29 | $22.29 | 7,777 | — | — |
| 2024-07-22 | $23.10 | $23.10 | 6,193 | — | — |
| 2024-07-19 | $22.83 | $22.83 | 16,497 | — | — |
| 2024-07-18 | $24.84 | $24.84 | 11,677 | — | — |
| 2024-07-17 | $26.94 | $26.94 | 14,757 | — | — |
| 2024-07-16 | $27.96 | $27.96 | 9,363 | — | — |
| 2024-07-15 | $27.90 | $27.90 | 6,123 | — | — |
| 2024-07-12 | $28.20 | $28.20 | 10,320 | — | — |
| 2024-07-11 | $28.44 | $28.44 | 16,483 | — | — |
| 2024-07-10 | $26.58 | $26.58 | 15,217 | — | — |
| 2024-07-09 | $27.90 | $27.90 | 10,950 | — | — |
| 2024-07-08 | $29.31 | $29.31 | 18,117 | — | — |
| 2024-07-05 | $28.80 | $28.80 | 8,607 | — | — |
| 2024-07-03 | $29.40 | $29.40 | 9,277 | — | — |
| 2024-07-02 | $32.40 | $32.40 | 18,893 | — | — |
| 2024-07-01 | $30.60 | $30.60 | 51,047 | — | — |
| 2024-06-28 | $37.20 | $37.20 | 135,110 | — | — |
| 2024-06-27 | $42.00 | $42.00 | 8,900 | — | — |
| 2024-06-26 | $41.40 | $41.40 | 10,457 | — | — |
| 2024-06-25 | $43.35 | $43.35 | 10,837 | — | — |
| 2024-06-24 | $44.10 | $44.10 | 9,957 | — | — |
| 2024-06-21 | $40.50 | $40.50 | 11,050 | — | — |
| 2024-06-20 | $39.00 | $39.00 | 7,120 | — | — |
| 2024-06-18 | $40.50 | $40.50 | 11,200 | — | — |
| 2024-06-17 | $40.20 | $40.20 | 8,530 | — | — |
| 2024-06-14 | $40.80 | $40.80 | 12,157 | — | — |
| 2024-06-13 | $46.20 | $46.20 | 9,140 | — | — |
| 2024-06-12 | $45.00 | $45.00 | 7,983 | — | — |
| 2024-06-11 | $44.10 | $44.10 | 9,943 | — | — |
| 2024-06-10 | $43.20 | $43.20 | 11,887 | — | — |
| 2024-06-07 | $44.40 | $44.40 | 7,613 | — | — |
| 2024-06-06 | $48.60 | $48.60 | 3,803 | — | — |
| 2024-06-05 | $49.50 | $49.50 | 7,943 | — | — |
| 2024-06-04 | $46.80 | $46.80 | 10,027 | — | — |
| 2024-06-03 | $49.50 | $49.50 | 10,073 | — | — |
| 2024-05-31 | $48.90 | $48.90 | 7,983 | — | — |
| 2024-05-30 | $47.70 | $47.70 | 5,000 | — | — |
| 2024-05-29 | $47.40 | $47.40 | 6,100 | — | — |
| 2024-05-28 | $48.60 | $48.60 | 7,647 | — | — |
| 2024-05-24 | $48.75 | $48.75 | 6,760 | — | — |
| 2024-05-23 | $52.20 | $52.20 | 5,337 | — | — |
| 2024-05-22 | $57.30 | $57.30 | 6,673 | — | — |
| 2024-05-21 | $56.55 | $56.55 | 6,177 | — | — |
| 2024-05-20 | $56.10 | $56.10 | 10,463 | — | — |
| 2024-05-17 | $51.30 | $51.30 | 3,930 | — | — |
| 2024-05-16 | $52.20 | $52.20 | 9,280 | — | — |
| 2024-05-15 | $49.20 | $49.20 | 8,783 | — | — |
| 2024-05-14 | $46.50 | $46.50 | 20,483 | — | — |
| 2024-05-13 | $49.50 | $49.50 | 3,270 | — | — |
| 2024-05-10 | $52.20 | $52.20 | 14,967 | — | — |
| 2024-05-09 | $57.45 | $57.45 | 5,710 | — | — |
| 2024-05-08 | $57.30 | $57.30 | 8,703 | — | — |
| 2024-05-07 | $65.40 | $65.40 | 8,010 | — | — |
| 2024-05-06 | $62.40 | $62.40 | 10,643 | — | — |
| 2024-05-03 | $63.90 | $63.90 | 22,103 | — | — |
| 2024-05-02 | $56.40 | $56.40 | 7,537 | — | — |
| 2024-05-01 | $57.15 | $57.15 | 20,733 | — | — |
| 2024-04-30 | $57.00 | $57.00 | 42,043 | — | — |
| 2024-04-29 | $42.60 | $42.60 | 5,197 | — | — |
| 2024-04-26 | $40.95 | $40.95 | 8,813 | — | — |
| 2024-04-25 | $42.30 | $42.30 | 5,640 | — | — |
| 2024-04-24 | $42.60 | $42.60 | 10,650 | — | — |
| 2024-04-23 | $45.00 | $45.00 | 5,377 | — | — |
| 2024-04-22 | $47.10 | $47.10 | 6,043 | — | — |
| 2024-04-19 | $46.80 | $46.80 | 5,633 | — | — |
| 2024-04-18 | $47.40 | $47.40 | 5,640 | — | — |
| 2024-04-17 | $48.90 | $48.90 | 10,530 | — | — |
| 2024-04-16 | $44.85 | $44.85 | 9,563 | — | — |
| 2024-04-15 | $47.85 | $47.85 | 7,967 | — | — |
| 2024-04-12 | $52.50 | $52.50 | 11,450 | — | — |
| 2024-04-11 | $52.80 | $52.80 | 14,330 | — | — |
| 2024-04-10 | $53.25 | $53.25 | 8,147 | — | — |
| 2024-04-09 | $57.00 | $57.00 | 17,930 | — | — |
| 2024-04-08 | $61.20 | $61.20 | 15,483 | — | — |
| 2024-04-05 | $55.50 | $55.50 | 7,347 | — | — |
| 2024-04-04 | $53.40 | $53.40 | 7,800 | — | — |
| 2024-04-03 | $53.10 | $53.10 | 9,233 | — | — |
| 2024-04-02 | $54.60 | $54.60 | 7,867 | — | — |
| 2024-04-01 | $57.00 | $57.00 | 6,280 | — | — |
| 2024-03-28 | $56.70 | $56.70 | 6,403 | — | — |
| 2024-03-27 | $55.20 | $55.20 | 6,643 | — | — |
| 2024-03-26 | $55.20 | $55.20 | 4,610 | — | — |
| 2024-03-25 | $55.80 | $55.80 | 6,253 | — | — |
| 2024-03-22 | $57.00 | $57.00 | 4,527 | — | — |
| 2024-03-21 | $58.20 | $58.20 | 7,430 | — | — |
| 2024-03-20 | $59.40 | $59.40 | 8,610 | — | — |
| 2024-03-19 | $56.40 | $56.40 | 10,193 | — | — |
| 2024-03-18 | $59.70 | $59.70 | 5,667 | — | — |
| 2024-03-15 | $62.10 | $62.10 | 11,637 | — | — |
| 2024-03-14 | $60.90 | $60.90 | 11,100 | — | — |
| 2024-03-13 | $64.50 | $64.50 | 20,317 | — | — |
| 2024-03-12 | $53.10 | $53.10 | 8,337 | — | — |
| 2024-03-11 | $57.00 | $57.00 | 4,970 | — | — |
| 2024-03-08 | $59.40 | $59.40 | 5,680 | — | — |
| 2024-03-07 | $59.10 | $59.10 | 8,123 | — | — |
| 2024-03-06 | $58.20 | $58.20 | 6,797 | — | — |
| 2024-03-05 | $57.00 | $57.00 | 9,410 | — | — |
| 2024-03-04 | $60.60 | $60.60 | 6,620 | — | — |
| 2024-03-01 | $63.30 | $63.30 | 6,757 | — | — |
| 2024-02-29 | $62.25 | $62.25 | 5,313 | — | — |
| 2024-02-28 | $63.60 | $63.60 | 8,103 | — | — |
| 2024-02-27 | $70.80 | $70.80 | 40,950 | — | — |
| 2024-02-26 | $63.60 | $63.60 | 7,057 | — | — |
| 2024-02-23 | $60.30 | $60.30 | 10,683 | — | — |
| 2024-02-22 | $61.20 | $61.20 | 7,207 | — | — |
| 2024-02-21 | $62.40 | $62.40 | 4,753 | — | — |
| 2024-02-20 | $62.40 | $62.40 | 10,797 | — | — |
| 2024-02-16 | $65.70 | $65.70 | 7,613 | — | — |
| 2024-02-15 | $70.50 | $70.50 | 6,397 | — | — |
| 2024-02-14 | $66.75 | $66.75 | 8,533 | — | — |
| 2024-02-13 | $68.10 | $68.10 | 10,100 | — | — |
| 2024-02-12 | $76.50 | $76.50 | 6,447 | — | — |
| 2024-02-09 | $69.90 | $69.90 | 7,650 | — | — |
| 2024-02-08 | $70.50 | $70.50 | 5,380 | — | — |
| 2024-02-07 | $71.40 | $71.40 | 6,930 | — | — |
| 2024-02-06 | $75.30 | $75.30 | 4,083 | — | — |
| 2024-02-05 | $71.40 | $71.40 | 6,893 | — | — |
| 2024-02-02 | $73.50 | $73.50 | 10,997 | — | — |
| 2024-02-01 | $76.50 | $76.50 | 9,373 | — | — |
| 2024-01-31 | $79.20 | $79.20 | 8,680 | — | — |
| 2024-01-30 | $78.90 | $78.90 | 5,663 | — | — |
| 2024-01-29 | $84.15 | $84.15 | 7,410 | — | — |
| 2024-01-26 | $79.20 | $79.20 | 4,730 | — | — |
| 2024-01-25 | $81.00 | $81.00 | 4,300 | — | — |
| 2024-01-24 | $80.10 | $80.10 | 6,873 | — | — |
| 2024-01-23 | $85.20 | $85.20 | 4,963 | — | — |
| 2024-01-22 | $85.20 | $85.20 | 5,107 | — | — |
| 2024-01-19 | $84.00 | $84.00 | 8,163 | — | — |
| 2024-01-18 | $81.60 | $81.60 | 10,383 | — | — |
| 2024-01-17 | $90.00 | $90.00 | 14,320 | — | — |
| 2024-01-16 | $87.60 | $87.60 | 5,083 | — | — |
| 2024-01-12 | $89.70 | $89.70 | 6,697 | — | — |
| 2024-01-11 | $90.30 | $90.30 | 6,563 | — | — |
| 2024-01-10 | $92.40 | $92.40 | 10,597 | — | — |
| 2024-01-09 | $92.70 | $92.70 | 28,530 | — | — |
| 2024-01-08 | $85.80 | $85.80 | 13,060 | — | — |
| 2024-01-05 | $78.60 | $78.60 | 8,843 | — | — |
| 2024-01-04 | $80.40 | $80.40 | 11,137 | — | — |
| 2024-01-03 | $81.60 | $81.60 | 9,563 | — | — |
| 2024-01-02 | $83.40 | $83.40 | 8,197 | — | — |