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
- 2021-08-24 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 | $27.80 | $27.80 | 25,320 | — | — |
| 2024-12-30 | $30.90 | $30.90 | 11,970 | — | — |
| 2024-12-27 | $31.10 | $31.10 | 7,730 | — | — |
| 2024-12-26 | $32.60 | $32.60 | 7,070 | — | — |
| 2024-12-24 | $33.80 | $33.80 | 9,590 | — | — |
| 2024-12-23 | $29.90 | $29.90 | 5,220 | — | — |
| 2024-12-20 | $31.20 | $31.20 | 8,320 | — | — |
| 2024-12-19 | $29.70 | $29.70 | 9,710 | — | — |
| 2024-12-18 | $28.50 | $28.50 | 3,660 | — | — |
| 2024-12-17 | $29.10 | $29.10 | 8,700 | — | — |
| 2024-12-16 | $32.40 | $32.40 | 6,650 | — | — |
| 2024-12-13 | $32.00 | $32.00 | 5,250 | — | — |
| 2024-12-12 | $33.10 | $33.10 | 8,790 | — | — |
| 2024-12-11 | $34.00 | $34.00 | 2,610 | — | — |
| 2024-12-10 | $34.40 | $34.40 | 4,080 | — | — |
| 2024-12-09 | $35.90 | $35.90 | 6,340 | — | — |
| 2024-12-06 | $33.90 | $33.90 | 10,150 | — | — |
| 2024-12-05 | $31.60 | $31.60 | 10,410 | — | — |
| 2024-12-04 | $30.80 | $30.80 | 5,570 | — | — |
| 2024-12-03 | $30.90 | $30.90 | 13,160 | — | — |
| 2024-12-02 | $35.60 | $35.60 | 4,490 | — | — |
| 2024-11-29 | $39.00 | $39.00 | 6,240 | — | — |
| 2024-11-27 | $34.60 | $34.60 | 5,030 | — | — |
| 2024-11-26 | $35.00 | $35.00 | 16,490 | — | — |
| 2024-11-25 | $39.20 | $39.20 | 20,140 | — | — |
| 2024-11-22 | $42.40 | $42.40 | 29,140 | — | — |
| 2024-11-21 | $33.30 | $33.30 | 17,124 | — | — |
| 2024-11-20 | $35.73 | $35.73 | 15,288 | — | — |
| 2024-11-19 | $33.30 | $33.30 | 36,604 | — | — |
| 2024-11-18 | $45.18 | $45.18 | 1,822 | — | — |
| 2024-11-15 | $44.10 | $44.10 | 3,991 | — | — |
| 2024-11-14 | $48.15 | $48.15 | 3,840 | — | — |
| 2024-11-13 | $45.99 | $45.99 | 10,141 | — | — |
| 2024-11-12 | $46.53 | $46.53 | 3,646 | — | — |
| 2024-11-11 | $46.26 | $46.26 | 2,906 | — | — |
| 2024-11-08 | $47.34 | $47.34 | 2,772 | — | — |
| 2024-11-07 | $47.43 | $47.43 | 2,888 | — | — |
| 2024-11-06 | $48.60 | $48.60 | 2,300 | — | — |
| 2024-11-05 | $46.44 | $46.44 | 2,210 | — | — |
| 2024-11-04 | $46.35 | $46.35 | 3,850 | — | — |
| 2024-11-01 | $47.43 | $47.43 | 1,318 | — | — |
| 2024-10-31 | $46.89 | $46.89 | 2,441 | — | — |
| 2024-10-30 | $48.24 | $48.24 | 2,074 | — | — |
| 2024-10-29 | $51.75 | $51.75 | 1,857 | — | — |
| 2024-10-28 | $53.55 | $53.55 | 1,223 | — | — |
| 2024-10-25 | $51.93 | $51.93 | 982 | — | — |
| 2024-10-24 | $51.75 | $51.75 | 2,183 | — | — |
| 2024-10-23 | $52.83 | $52.83 | 1,252 | — | — |
| 2024-10-22 | $53.37 | $53.37 | 907 | — | — |
| 2024-10-21 | $54.45 | $54.45 | 1,812 | — | — |
| 2024-10-18 | $53.82 | $53.82 | 1,477 | — | — |
| 2024-10-17 | $54.00 | $54.00 | 1,321 | — | — |
| 2024-10-16 | $55.98 | $55.98 | 4,610 | — | — |
| 2024-10-15 | $50.31 | $50.31 | 2,644 | — | — |
| 2024-10-14 | $47.16 | $47.16 | 1,077 | — | — |
| 2024-10-11 | $47.16 | $47.16 | 2,741 | — | — |
| 2024-10-10 | $46.89 | $46.89 | 1,633 | — | — |
| 2024-10-09 | $49.14 | $49.14 | 989 | — | — |
| 2024-10-08 | $50.13 | $50.13 | 820 | — | — |
| 2024-10-07 | $49.41 | $49.41 | 3,313 | — | — |
| 2024-10-04 | $53.55 | $53.55 | 4,566 | — | — |
| 2024-10-03 | $51.75 | $51.75 | 9,392 | — | — |
| 2024-10-02 | $46.98 | $46.98 | 658 | — | — |
| 2024-10-01 | $46.80 | $46.80 | 721 | — | — |
| 2024-09-30 | $47.70 | $47.70 | 966 | — | — |
| 2024-09-27 | $47.88 | $47.88 | 2,301 | — | — |
| 2024-09-26 | $46.71 | $46.71 | 1,378 | — | — |
| 2024-09-25 | $46.26 | $46.26 | 1,442 | — | — |
| 2024-09-24 | $44.10 | $44.10 | 1,388 | — | — |
| 2024-09-23 | $43.20 | $43.20 | 2,864 | — | — |
| 2024-09-20 | $46.17 | $46.17 | 3,237 | — | — |
| 2024-09-19 | $47.88 | $47.88 | 1,986 | — | — |
| 2024-09-18 | $49.59 | $49.59 | 1,971 | — | — |
| 2024-09-17 | $51.66 | $51.66 | 879 | — | — |
| 2024-09-16 | $51.21 | $51.21 | 661 | — | — |
| 2024-09-13 | $52.20 | $52.20 | 2,402 | — | — |
| 2024-09-12 | $49.41 | $49.41 | 654 | — | — |
| 2024-09-11 | $49.14 | $49.14 | 1,230 | — | — |
| 2024-09-10 | $48.96 | $48.96 | 2,112 | — | — |
| 2024-09-09 | $49.95 | $49.95 | 1,434 | — | — |
| 2024-09-06 | $49.59 | $49.59 | 1,924 | — | — |
| 2024-09-05 | $51.21 | $51.21 | 928 | — | — |
| 2024-09-04 | $50.58 | $50.58 | 2,506 | — | — |
| 2024-09-03 | $50.31 | $50.31 | 1,881 | — | — |
| 2024-08-30 | $48.69 | $48.69 | 4,126 | — | — |
| 2024-08-29 | $50.58 | $50.58 | 1,561 | — | — |
| 2024-08-28 | $52.20 | $52.20 | 1,911 | — | — |
| 2024-08-27 | $51.75 | $51.75 | 1,802 | — | — |
| 2024-08-26 | $54.45 | $54.45 | 1,117 | — | — |
| 2024-08-23 | $54.99 | $54.99 | 2,252 | — | — |
| 2024-08-22 | $53.01 | $53.01 | 1,481 | — | — |
| 2024-08-21 | $54.45 | $54.45 | 2,946 | — | — |
| 2024-08-20 | $53.10 | $53.10 | 2,248 | — | — |
| 2024-08-19 | $54.90 | $54.90 | 2,504 | — | — |
| 2024-08-16 | $55.98 | $55.98 | 4,928 | — | — |
| 2024-08-15 | $54.45 | $54.45 | 5,271 | — | — |
| 2024-08-14 | $60.30 | $60.30 | 5,283 | — | — |
| 2024-08-13 | $60.03 | $60.03 | 4,656 | — | — |
| 2024-08-12 | $55.80 | $55.80 | 4,208 | — | — |
| 2024-08-09 | $58.32 | $58.32 | 1,481 | — | — |
| 2024-08-08 | $56.70 | $56.70 | 4,904 | — | — |
| 2024-08-07 | $54.45 | $54.45 | 5,589 | — | — |
| 2024-08-06 | $58.86 | $58.86 | 5,671 | — | — |
| 2024-08-05 | $54.00 | $54.00 | 6,611 | — | — |
| 2024-08-02 | $56.88 | $56.88 | 8,219 | — | — |
| 2024-08-01 | $64.35 | $64.35 | 7,051 | — | — |
| 2024-07-31 | $70.20 | $70.20 | 9,792 | — | — |
| 2024-07-30 | $64.80 | $64.80 | 58,557 | — | — |
| 2024-07-29 | $75.24 | $75.24 | 2,756 | — | — |
| 2024-07-26 | $76.05 | $76.05 | 1,328 | — | — |
| 2024-07-25 | $76.50 | $76.50 | 1,566 | — | — |
| 2024-07-24 | $74.70 | $74.70 | 1,536 | — | — |
| 2024-07-23 | $79.02 | $79.02 | 2,716 | — | — |
| 2024-07-22 | $74.70 | $74.70 | 1,511 | — | — |
| 2024-07-19 | $74.25 | $74.25 | 1,124 | — | — |
| 2024-07-18 | $73.35 | $73.35 | 2,503 | — | — |
| 2024-07-17 | $75.87 | $75.87 | 3,887 | — | — |
| 2024-07-16 | $80.01 | $80.01 | 2,303 | — | — |
| 2024-07-15 | $81.90 | $81.90 | 3,634 | — | — |
| 2024-07-12 | $81.00 | $81.00 | 3,648 | — | — |
| 2024-07-11 | $78.39 | $78.39 | 3,251 | — | — |
| 2024-07-10 | $77.49 | $77.49 | 9,679 | — | — |
| 2024-07-09 | $72.00 | $72.00 | 2,956 | — | — |
| 2024-07-08 | $71.19 | $71.19 | 4,164 | — | — |
| 2024-07-05 | $72.72 | $72.72 | 5,211 | — | — |
| 2024-07-03 | $67.14 | $67.14 | 5,791 | — | — |
| 2024-07-02 | $67.14 | $67.14 | 4,477 | — | — |
| 2024-07-01 | $69.93 | $69.93 | 6,771 | — | — |
| 2024-06-28 | $76.14 | $76.14 | 34,183 | — | — |
| 2024-06-27 | $86.85 | $86.85 | 5,576 | — | — |
| 2024-06-26 | $80.82 | $80.82 | 6,247 | — | — |
| 2024-06-25 | $78.57 | $78.57 | 3,454 | — | — |
| 2024-06-24 | $79.92 | $79.92 | 4,484 | — | — |
| 2024-06-21 | $73.80 | $73.80 | 3,898 | — | — |
| 2024-06-20 | $76.95 | $76.95 | 5,724 | — | — |
| 2024-06-18 | $77.31 | $77.31 | 2,907 | — | — |
| 2024-06-17 | $78.57 | $78.57 | 5,520 | — | — |
| 2024-06-14 | $76.14 | $76.14 | 5,650 | — | — |
| 2024-06-13 | $81.36 | $81.36 | 4,802 | — | — |
| 2024-06-12 | $78.93 | $78.93 | 6,234 | — | — |
| 2024-06-11 | $85.23 | $85.23 | 5,499 | — | — |
| 2024-06-10 | $83.25 | $83.25 | 4,732 | — | — |
| 2024-06-07 | $83.25 | $83.25 | 7,189 | — | — |
| 2024-06-06 | $90.00 | $90.00 | 5,198 | — | — |
| 2024-06-05 | $86.22 | $86.22 | 7,470 | — | — |
| 2024-06-04 | $83.43 | $83.43 | 3,238 | — | — |
| 2024-06-03 | $85.95 | $85.95 | 2,427 | — | — |
| 2024-05-31 | $86.85 | $86.85 | 4,118 | — | — |
| 2024-05-30 | $85.50 | $85.50 | 6,386 | — | — |
| 2024-05-29 | $90.00 | $90.00 | 5,571 | — | — |
| 2024-05-28 | $92.25 | $92.25 | 9,621 | — | — |
| 2024-05-24 | $84.33 | $84.33 | 6,050 | — | — |
| 2024-05-23 | $86.85 | $86.85 | 5,117 | — | — |
| 2024-05-22 | $87.12 | $87.12 | 17,812 | — | — |
| 2024-05-21 | $99.00 | $99.00 | 5,760 | — | — |
| 2024-05-20 | $95.40 | $95.40 | 6,201 | — | — |
| 2024-05-17 | $100.80 | $100.80 | 10,519 | — | — |
| 2024-05-16 | $90.90 | $90.90 | 8,794 | — | — |
| 2024-05-15 | $82.80 | $82.80 | 26,897 | — | — |
| 2024-05-14 | $110.70 | $110.70 | 9,788 | — | — |
| 2024-05-13 | $107.10 | $107.10 | 11,797 | — | — |
| 2024-05-10 | $111.60 | $111.60 | 9,536 | — | — |
| 2024-05-09 | $124.20 | $124.20 | 26,943 | — | — |
| 2024-05-08 | $126.90 | $126.90 | 25,600 | — | — |
| 2024-05-07 | $104.40 | $104.40 | 11,333 | — | — |
| 2024-05-06 | $87.66 | $87.66 | 4,588 | — | — |
| 2024-05-03 | $88.20 | $88.20 | 7,282 | — | — |
| 2024-05-02 | $90.90 | $90.90 | 9,174 | — | — |
| 2024-05-01 | $80.37 | $80.37 | 5,756 | — | — |
| 2024-04-30 | $77.22 | $77.22 | 7,340 | — | — |
| 2024-04-29 | $72.45 | $72.45 | 5,141 | — | — |
| 2024-04-26 | $69.21 | $69.21 | 14,663 | — | — |
| 2024-04-25 | $71.55 | $71.55 | 5,359 | — | — |
| 2024-04-24 | $75.87 | $75.87 | 8,079 | — | — |
| 2024-04-23 | $72.90 | $72.90 | 8,276 | — | — |
| 2024-04-22 | $66.06 | $66.06 | 14,828 | — | — |
| 2024-04-19 | $74.70 | $74.70 | 31,823 | — | — |
| 2024-04-18 | $68.13 | $68.13 | 59,897 | — | — |
| 2024-04-17 | $55.44 | $55.44 | 26,188 | — | — |
| 2024-04-16 | $55.26 | $55.26 | 192,171 | — | — |
| 2024-04-15 | $40.50 | $40.50 | 59,259 | — | — |
| 2024-04-12 | $40.95 | $40.95 | 1,830 | — | — |
| 2024-04-11 | $41.22 | $41.22 | 1,891 | — | — |
| 2024-04-10 | $40.41 | $40.41 | 2,156 | — | — |
| 2024-04-09 | $41.22 | $41.22 | 5,010 | — | — |
| 2024-04-08 | $41.94 | $41.94 | 3,506 | — | — |
| 2024-04-05 | $44.55 | $44.55 | 1,657 | — | — |
| 2024-04-04 | $43.29 | $43.29 | 2,342 | — | — |
| 2024-04-03 | $43.65 | $43.65 | 1,953 | — | — |
| 2024-04-02 | $44.55 | $44.55 | 3,051 | — | — |
| 2024-04-01 | $46.89 | $46.89 | 2,342 | — | — |
| 2024-03-28 | $48.60 | $48.60 | 1,410 | — | — |
| 2024-03-27 | $47.52 | $47.52 | 1,300 | — | — |
| 2024-03-26 | $46.80 | $46.80 | 1,279 | — | — |
| 2024-03-25 | $45.90 | $45.90 | 3,721 | — | — |
| 2024-03-22 | $47.34 | $47.34 | 948 | — | — |
| 2024-03-21 | $48.78 | $48.78 | 2,373 | — | — |
| 2024-03-20 | $46.62 | $46.62 | 2,587 | — | — |
| 2024-03-19 | $45.90 | $45.90 | 997 | — | — |
| 2024-03-18 | $45.45 | $45.45 | 1,810 | — | — |
| 2024-03-15 | $47.52 | $47.52 | 2,359 | — | — |
| 2024-03-14 | $46.80 | $46.80 | 2,859 | — | — |
| 2024-03-13 | $48.87 | $48.87 | 2,699 | — | — |
| 2024-03-12 | $51.03 | $51.03 | 1,902 | — | — |
| 2024-03-11 | $49.50 | $49.50 | 1,442 | — | — |
| 2024-03-08 | $47.16 | $47.16 | 1,464 | — | — |
| 2024-03-07 | $47.70 | $47.70 | 2,109 | — | — |
| 2024-03-06 | $51.21 | $51.21 | 1,557 | — | — |
| 2024-03-05 | $46.44 | $46.44 | 3,236 | — | — |
| 2024-03-04 | $53.10 | $53.10 | 3,072 | — | — |
| 2024-03-01 | $55.44 | $55.44 | 5,968 | — | — |
| 2024-02-29 | $59.04 | $59.04 | 6,720 | — | — |
| 2024-02-28 | $50.40 | $50.40 | 2,997 | — | — |
| 2024-02-27 | $49.50 | $49.50 | 3,552 | — | — |
| 2024-02-26 | $47.61 | $47.61 | 1,428 | — | — |
| 2024-02-23 | $48.78 | $48.78 | 3,584 | — | — |
| 2024-02-22 | $46.26 | $46.26 | 1,882 | — | — |
| 2024-02-21 | $45.36 | $45.36 | 1,854 | — | — |
| 2024-02-20 | $44.28 | $44.28 | 2,559 | — | — |
| 2024-02-16 | $45.09 | $45.09 | 3,064 | — | — |
| 2024-02-15 | $45.00 | $45.00 | 2,329 | — | — |
| 2024-02-14 | $44.10 | $44.10 | 1,468 | — | — |
| 2024-02-13 | $42.30 | $42.30 | 1,843 | — | — |
| 2024-02-12 | $45.09 | $45.09 | 2,839 | — | — |
| 2024-02-09 | $44.64 | $44.64 | 1,802 | — | — |
| 2024-02-08 | $45.09 | $45.09 | 2,944 | — | — |
| 2024-02-07 | $40.68 | $40.68 | 1,670 | — | — |
| 2024-02-06 | $43.74 | $43.74 | 2,949 | — | — |
| 2024-02-05 | $38.97 | $38.97 | 1,481 | — | — |
| 2024-02-02 | $39.96 | $39.96 | 2,664 | — | — |
| 2024-02-01 | $41.49 | $41.49 | 1,571 | — | — |
| 2024-01-31 | $42.30 | $42.30 | 1,470 | — | — |
| 2024-01-30 | $45.00 | $45.00 | 1,636 | — | — |
| 2024-01-29 | $45.36 | $45.36 | 3,647 | — | — |
| 2024-01-26 | $42.75 | $42.75 | 2,123 | — | — |
| 2024-01-25 | $40.77 | $40.77 | 2,993 | — | — |
| 2024-01-24 | $42.48 | $42.48 | 1,750 | — | — |
| 2024-01-23 | $42.84 | $42.84 | 2,547 | — | — |
| 2024-01-22 | $39.51 | $39.51 | 2,929 | — | — |
| 2024-01-19 | $39.60 | $39.60 | 3,080 | — | — |
| 2024-01-18 | $40.23 | $40.23 | 3,078 | — | — |
| 2024-01-17 | $39.78 | $39.78 | 5,247 | — | — |
| 2024-01-16 | $42.57 | $42.57 | 4,613 | — | — |
| 2024-01-12 | $43.83 | $43.83 | 4,724 | — | — |
| 2024-01-11 | $45.90 | $45.90 | 3,720 | — | — |
| 2024-01-10 | $47.61 | $47.61 | 2,499 | — | — |
| 2024-01-09 | $48.96 | $48.96 | 2,100 | — | — |
| 2024-01-08 | $48.15 | $48.15 | 3,841 | — | — |
| 2024-01-05 | $46.89 | $46.89 | 4,270 | — | — |
| 2024-01-04 | $47.97 | $47.97 | 5,451 | — | — |
| 2024-01-03 | $50.13 | $50.13 | 4,917 | — | — |
| 2024-01-02 | $53.28 | $53.28 | 13,906 | — | — |