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
- 2017-12-19 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 | $45.49 | $45.49 | 355,500 | — | — |
| 2024-12-30 | $44.83 | $44.83 | 19,700 | — | — |
| 2024-12-27 | $42.97 | $42.97 | 28,900 | — | — |
| 2024-12-26 | $39.51 | $39.51 | 165,800 | — | — |
| 2024-12-24 | $43.33 | $43.33 | 88,900 | — | — |
| 2024-12-23 | $43.68 | $43.68 | 143,600 | — | — |
| 2024-12-20 | $47.00 | $47.00 | 212,100 | — | — |
| 2024-12-19 | $45.35 | $45.35 | 221,800 | — | — |
| 2024-12-18 | $46.56 | $46.56 | 317,800 | — | — |
| 2024-12-17 | $47.26 | $47.26 | 241,300 | — | — |
| 2024-12-16 | $51.07 | $51.07 | 136,900 | — | — |
| 2024-12-13 | $52.88 | $52.88 | 158,200 | — | — |
| 2024-12-12 | $46.77 | $46.77 | 118,000 | — | — |
| 2024-12-11 | $48.32 | $48.32 | 218,000 | — | — |
| 2024-12-10 | $44.57 | $44.57 | 422,200 | — | — |
| 2024-12-09 | $49.47 | $49.47 | 263,800 | — | — |
| 2024-12-06 | $54.00 | $54.00 | 191,100 | — | — |
| 2024-12-05 | $50.37 | $50.37 | 183,400 | — | — |
| 2024-12-04 | $53.00 | $53.00 | 195,000 | — | — |
| 2024-12-03 | $46.05 | $46.05 | 214,100 | — | — |
| 2024-12-02 | $47.49 | $47.49 | 201,700 | — | — |
| 2024-11-29 | $53.24 | $53.24 | 19,900 | — | — |
| 2024-11-27 | $51.86 | $51.86 | 37,900 | — | — |
| 2024-11-26 | $44.74 | $44.74 | 17,400 | — | — |
| 2024-11-25 | $45.12 | $45.12 | 25,600 | — | — |
| 2024-11-22 | $47.97 | $47.97 | 45,100 | — | — |
| 2024-11-21 | $44.61 | $44.61 | 54,800 | — | — |
| 2024-11-20 | $45.80 | $45.80 | 11,900 | — | — |
| 2024-11-19 | $48.29 | $48.29 | 61,800 | — | — |
| 2024-11-18 | $48.00 | $48.00 | 18,000 | — | — |
| 2024-11-15 | $45.39 | $45.39 | 36,500 | — | — |
| 2024-11-14 | $45.52 | $45.52 | 65,800 | — | — |
| 2024-11-13 | $44.39 | $44.39 | 43,500 | — | — |
| 2024-11-12 | $39.94 | $39.94 | 9,700 | — | — |
| 2024-11-11 | $38.44 | $38.44 | 55,200 | — | — |
| 2024-11-08 | $42.54 | $42.54 | 95,300 | — | — |
| 2024-11-07 | $43.50 | $43.50 | 47,900 | — | — |
| 2024-11-06 | $43.80 | $43.80 | 54,800 | — | — |
| 2024-11-05 | $49.04 | $49.04 | 31,900 | — | — |
| 2024-11-04 | $45.50 | $45.50 | 203,900 | — | — |
| 2024-11-01 | $54.53 | $54.53 | 43,100 | — | — |
| 2024-10-31 | $53.02 | $53.02 | 105,700 | — | — |
| 2024-10-30 | $50.06 | $50.06 | 44,600 | — | — |
| 2024-10-29 | $51.33 | $51.33 | 25,000 | — | — |
| 2024-10-28 | $46.82 | $46.82 | 89,800 | — | — |
| 2024-10-25 | $56.84 | $56.84 | 77,800 | — | — |
| 2024-10-24 | $56.90 | $56.90 | 143,000 | — | — |
| 2024-10-23 | $46.87 | $46.87 | 74,200 | — | — |
| 2024-10-22 | $52.95 | $52.95 | 196,100 | — | — |
| 2024-10-21 | $48.89 | $48.89 | 101,300 | — | — |
| 2024-10-18 | $40.00 | $40.00 | 26,900 | — | — |
| 2024-10-17 | $37.26 | $37.26 | 184,300 | — | — |
| 2024-10-16 | $40.57 | $40.57 | 197,400 | — | — |
| 2024-10-15 | $38.56 | $38.56 | 220,700 | — | — |
| 2024-10-14 | $45.62 | $45.62 | 197,000 | — | — |
| 2024-10-11 | $40.24 | $40.24 | 178,200 | — | — |
| 2024-10-10 | $35.50 | $35.50 | 500,600 | — | — |
| 2024-10-09 | $36.65 | $36.65 | 661,200 | — | — |
| 2024-10-08 | $34.46 | $34.46 | 117,800 | — | — |
| 2024-10-07 | $32.27 | $32.27 | 131,900 | — | — |
| 2024-10-04 | $33.87 | $33.87 | 255,800 | — | — |
| 2024-10-03 | $28.63 | $28.63 | 975,600 | — | — |
| 2024-10-02 | $31.46 | $31.46 | 1,113,300 | — | — |
| 2024-10-01 | $27.72 | $27.72 | 166,400 | — | — |
| 2024-09-30 | $27.12 | $27.12 | 194,900 | — | — |
| 2024-09-27 | $27.40 | $27.40 | 110,300 | — | — |
| 2024-09-26 | $26.39 | $26.39 | 10,900 | — | — |
| 2024-09-25 | $25.91 | $25.91 | 20,600 | — | — |
| 2024-09-24 | $26.75 | $26.75 | 64,000 | — | — |
| 2024-09-23 | $25.20 | $25.20 | 77,000 | — | — |
| 2024-09-20 | $25.36 | $25.36 | 128,900 | — | — |
| 2024-09-19 | $30.76 | $30.76 | 125,100 | — | — |
| 2024-09-18 | $28.25 | $28.25 | 89,400 | — | — |
| 2024-09-17 | $26.21 | $26.21 | 111,400 | — | — |
| 2024-09-16 | $28.83 | $28.83 | 98,400 | — | — |
| 2024-09-13 | $30.47 | $30.47 | 158,300 | — | — |
| 2024-09-12 | $28.03 | $28.03 | 126,100 | — | — |
| 2024-09-11 | $25.70 | $25.70 | 74,300 | — | — |
| 2024-09-10 | $25.97 | $25.97 | 478,800 | — | — |
| 2024-09-09 | $23.21 | $23.21 | 152,600 | — | — |
| 2024-09-06 | $22.38 | $22.38 | 176,900 | — | — |
| 2024-09-05 | $24.40 | $24.40 | 21,800 | — | — |
| 2024-09-04 | $22.97 | $22.97 | 24,900 | — | — |
| 2024-09-03 | $24.12 | $24.12 | 35,000 | — | — |
| 2024-08-30 | $24.15 | $24.15 | 14,500 | — | — |
| 2024-08-29 | $25.62 | $25.62 | 252,300 | — | — |
| 2024-08-28 | $24.80 | $24.80 | 223,800 | — | — |
| 2024-08-27 | $23.66 | $23.66 | 197,400 | — | — |
| 2024-08-26 | $22.65 | $22.65 | 338,700 | — | — |
| 2024-08-23 | $19.77 | $19.77 | 327,600 | — | — |
| 2024-08-22 | $19.01 | $19.01 | 443,000 | — | — |
| 2024-08-21 | $20.00 | $20.00 | 126,600 | — | — |
| 2024-08-20 | $20.08 | $20.08 | 20,900 | — | — |
| 2024-08-19 | $19.30 | $19.30 | 70,200 | — | — |
| 2024-08-16 | $20.21 | $20.21 | 48,200 | — | — |
| 2024-08-15 | $16.84 | $16.84 | 39,700 | — | — |
| 2024-08-14 | $17.90 | $17.90 | 201,700 | — | — |
| 2024-08-13 | $13.46 | $13.46 | 16,200 | — | — |
| 2024-08-12 | $13.26 | $13.26 | 10,200 | — | — |
| 2024-08-09 | $12.90 | $12.90 | 19,500 | — | — |
| 2024-08-08 | $13.41 | $13.41 | 11,100 | — | — |
| 2024-08-07 | $13.30 | $13.30 | 22,000 | — | — |
| 2024-08-06 | $14.30 | $14.30 | 11,600 | — | — |
| 2024-08-05 | $15.31 | $15.31 | 9,600 | — | — |
| 2024-08-02 | $16.50 | $16.50 | 12,600 | — | — |
| 2024-08-01 | $15.78 | $15.78 | 12,000 | — | — |
| 2024-07-31 | $16.14 | $16.14 | 6,300 | — | — |
| 2024-07-30 | $15.98 | $15.98 | 13,700 | — | — |
| 2024-07-29 | $15.67 | $15.67 | 13,200 | — | — |
| 2024-07-26 | $15.24 | $15.24 | 26,300 | — | — |
| 2024-07-25 | $14.01 | $14.01 | 44,000 | — | — |
| 2024-07-24 | $13.40 | $13.40 | 175,000 | — | — |
| 2024-07-23 | $11.89 | $11.89 | 22,600 | — | — |
| 2024-07-22 | $11.80 | $11.80 | 127,400 | — | — |
| 2024-07-19 | $14.90 | $14.90 | 27,200 | — | — |
| 2024-07-18 | $15.42 | $15.42 | 55,100 | — | — |
| 2024-07-17 | $16.89 | $16.89 | 33,300 | — | — |
| 2024-07-16 | $15.71 | $15.71 | 13,500 | — | — |
| 2024-07-15 | $15.31 | $15.31 | 17,100 | — | — |
| 2024-07-12 | $15.41 | $15.41 | 95,700 | — | — |
| 2024-07-11 | $15.52 | $15.52 | 21,000 | — | — |
| 2024-07-10 | $15.16 | $15.16 | 36,400 | — | — |
| 2024-07-09 | $16.01 | $16.01 | 26,200 | — | — |
| 2024-07-08 | $15.65 | $15.65 | 136,300 | — | — |
| 2024-07-05 | $16.80 | $16.80 | 72,500 | — | — |
| 2024-07-03 | $18.50 | $18.50 | 19,400 | — | — |
| 2024-07-02 | $17.55 | $17.55 | 20,600 | — | — |
| 2024-07-01 | $16.74 | $16.74 | 64,300 | — | — |
| 2024-06-28 | $17.28 | $17.28 | 106,400 | — | — |
| 2024-06-27 | $18.42 | $18.42 | 123,300 | — | — |
| 2024-06-26 | $18.94 | $18.94 | 39,900 | — | — |
| 2024-06-25 | $18.70 | $18.70 | 73,900 | — | — |
| 2024-06-24 | $19.50 | $19.50 | 167,600 | — | — |
| 2024-06-21 | $17.92 | $17.92 | 255,500 | — | — |
| 2024-06-20 | $16.18 | $16.18 | 218,600 | — | — |
| 2024-06-18 | $15.84 | $15.84 | 309,200 | — | — |
| 2024-06-17 | $17.27 | $17.27 | 266,900 | — | — |
| 2024-06-14 | $17.47 | $17.47 | 380,200 | — | — |
| 2024-06-13 | $15.57 | $15.57 | 322,100 | — | — |
| 2024-06-12 | $15.15 | $15.15 | 330,900 | — | — |
| 2024-06-11 | $15.23 | $15.23 | 291,100 | — | — |
| 2024-06-10 | $16.04 | $16.04 | 568,600 | — | — |
| 2024-06-07 | $14.10 | $14.10 | 702,800 | — | — |
| 2024-06-06 | $13.75 | $13.75 | 678,200 | — | — |
| 2024-06-05 | $13.59 | $13.59 | 709,600 | — | — |
| 2024-06-04 | $15.67 | $15.67 | 878,600 | — | — |
| 2024-06-03 | $13.76 | $13.76 | 699,000 | — | — |
| 2024-05-31 | $11.05 | $11.05 | 644,200 | — | — |
| 2024-05-30 | $10.69 | $10.69 | 490,900 | — | — |
| 2024-05-29 | $9.99 | $9.99 | 479,100 | — | — |
| 2024-05-28 | $10.51 | $10.51 | 427,300 | — | — |
| 2024-05-24 | $10.97 | $10.97 | 126,400 | — | — |
| 2024-05-23 | $11.30 | $11.30 | 525,200 | — | — |
| 2024-05-22 | $11.71 | $11.71 | 642,200 | — | — |
| 2024-05-21 | $11.36 | $11.36 | 848,600 | — | — |
| 2024-05-20 | $8.22 | $8.22 | 19,100 | — | — |
| 2024-05-17 | $8.42 | $8.42 | 24,400 | — | — |
| 2024-05-16 | $8.28 | $8.28 | 42,300 | — | — |
| 2024-05-15 | $7.71 | $7.71 | 35,500 | — | — |
| 2024-05-14 | $7.66 | $7.66 | 70,600 | — | — |
| 2024-05-13 | $7.90 | $7.90 | 145,200 | — | — |
| 2024-05-10 | $6.10 | $6.10 | 89,400 | — | — |
| 2024-05-09 | $5.58 | $5.58 | 46,400 | — | — |
| 2024-05-08 | $5.61 | $5.61 | 64,700 | — | — |
| 2024-05-07 | $5.75 | $5.75 | 75,600 | — | — |
| 2024-05-06 | $5.97 | $5.97 | 159,700 | — | — |
| 2024-05-03 | $5.87 | $5.87 | 5,600 | — | — |
| 2024-05-02 | $6.11 | $6.11 | 2,700 | — | — |
| 2024-05-01 | $5.83 | $5.83 | 12,300 | — | — |
| 2024-04-30 | $6.19 | $6.19 | 3,800 | — | — |
| 2024-04-29 | $6.37 | $6.37 | 5,400 | — | — |
| 2024-04-26 | $6.16 | $6.16 | 17,700 | — | — |
| 2024-04-25 | $6.25 | $6.25 | 3,500 | — | — |
| 2024-04-24 | $6.17 | $6.17 | 11,700 | — | — |
| 2024-04-23 | $6.37 | $6.37 | 12,100 | — | — |
| 2024-04-22 | $6.35 | $6.35 | 40,900 | — | — |
| 2024-04-19 | $6.74 | $6.74 | 20,800 | — | — |
| 2024-04-18 | $6.71 | $6.71 | 35,700 | — | — |
| 2024-04-17 | $7.68 | $7.68 | 60,100 | — | — |
| 2024-04-16 | $6.72 | $6.72 | 23,500 | — | — |
| 2024-04-15 | $6.81 | $6.81 | 31,200 | — | — |
| 2024-04-12 | $7.19 | $7.19 | 69,500 | — | — |
| 2024-04-11 | $7.23 | $7.23 | 79,900 | — | — |
| 2024-04-10 | $7.59 | $7.59 | 146,400 | — | — |
| 2024-04-09 | $6.90 | $6.90 | 188,500 | — | — |
| 2024-04-08 | $9.70 | $9.70 | 128,400 | — | — |
| 2024-04-05 | $8.05 | $8.05 | 514,000 | — | — |
| 2024-04-04 | $9.56 | $9.56 | 447,800 | — | — |
| 2024-04-03 | $8.12 | $8.12 | 139,500 | — | — |
| 2024-04-02 | $6.70 | $6.70 | 61,700 | — | — |
| 2024-04-01 | $6.49 | $6.49 | 60,100 | — | — |
| 2024-03-28 | $5.81 | $5.81 | 42,900 | — | — |
| 2024-03-27 | $4.98 | $4.98 | 153,100 | — | — |
| 2024-03-26 | $6.07 | $6.07 | 24,600 | — | — |
| 2024-03-25 | $6.27 | $6.27 | 23,000 | — | — |
| 2024-03-22 | $6.74 | $6.74 | 18,900 | — | — |
| 2024-03-21 | $6.72 | $6.72 | 55,600 | — | — |
| 2024-03-20 | $6.71 | $6.71 | 69,200 | — | — |
| 2024-03-19 | $7.05 | $7.05 | 112,500 | — | — |
| 2024-03-18 | $7.50 | $7.50 | 1,286,200 | — | — |
| 2024-03-15 | $9.27 | $9.27 | 953,100 | — | — |
| 2024-03-14 | $8.30 | $8.30 | 46,500 | — | — |
| 2024-03-13 | $8.16 | $8.16 | 288,200 | — | — |
| 2024-03-12 | $7.98 | $7.98 | 337,600 | — | — |
| 2024-03-11 | $8.99 | $8.99 | 143,400 | — | — |
| 2024-03-08 | $8.51 | $8.51 | 588,700 | — | — |
| 2024-03-07 | $6.73 | $6.73 | 83,200 | — | — |
| 2024-03-06 | $6.63 | $6.63 | 112,800 | — | — |
| 2024-03-05 | $6.50 | $6.50 | 73,600 | — | — |
| 2024-03-04 | $6.15 | $6.15 | 24,800 | — | — |
| 2024-03-01 | $6.10 | $6.10 | 43,700 | — | — |
| 2024-02-29 | $5.90 | $5.90 | 44,000 | — | — |
| 2024-02-28 | $6.37 | $6.37 | 48,700 | — | — |
| 2024-02-27 | $6.78 | $6.78 | 85,000 | — | — |
| 2024-02-26 | $6.89 | $6.89 | 1,465,000 | — | — |
| 2024-02-23 | $7.40 | $7.40 | 995,800 | — | — |
| 2024-02-22 | $6.76 | $6.76 | 3,157,600 | — | — |
| 2024-02-21 | $4.13 | $4.13 | 6,000 | — | — |
| 2024-02-20 | $4.28 | $4.28 | 92,300 | — | — |
| 2024-02-16 | $4.47 | $4.47 | 61,700 | — | — |
| 2024-02-15 | $3.99 | $3.99 | 47,300 | — | — |
| 2024-02-14 | $3.65 | $3.65 | 7,700 | — | — |
| 2024-02-13 | $3.60 | $3.60 | 51,900 | — | — |
| 2024-02-12 | $3.51 | $3.51 | 17,500 | — | — |
| 2024-02-09 | $3.53 | $3.53 | 12,500 | — | — |
| 2024-02-08 | $3.31 | $3.31 | 31,800 | — | — |
| 2024-02-07 | $3.47 | $3.47 | 6,800 | — | — |
| 2024-02-06 | $3.31 | $3.31 | 18,100 | — | — |
| 2024-02-05 | $3.18 | $3.18 | 71,100 | — | — |
| 2024-02-02 | $3.36 | $3.36 | 39,600 | — | — |
| 2024-02-01 | $3.57 | $3.57 | 6,700 | — | — |
| 2024-01-31 | $3.57 | $3.57 | 40,900 | — | — |
| 2024-01-30 | $3.55 | $3.55 | 48,500 | — | — |
| 2024-01-29 | $3.60 | $3.60 | 5,400 | — | — |
| 2024-01-26 | $3.61 | $3.61 | 25,400 | — | — |
| 2024-01-25 | $3.69 | $3.69 | 16,200 | — | — |
| 2024-01-24 | $3.37 | $3.37 | 95,000 | — | — |
| 2024-01-23 | $3.14 | $3.14 | 30,700 | — | — |
| 2024-01-22 | $3.18 | $3.18 | 45,800 | — | — |
| 2024-01-19 | $3.36 | $3.36 | 42,600 | — | — |
| 2024-01-18 | $3.33 | $3.33 | 202,000 | — | — |
| 2024-01-17 | $3.98 | $3.98 | 99,700 | — | — |
| 2024-01-16 | $3.35 | $3.35 | 71,700 | — | — |
| 2024-01-12 | $4.20 | $4.20 | 39,000 | — | — |
| 2024-01-11 | $4.70 | $4.70 | 39,900 | — | — |
| 2024-01-10 | $4.70 | $4.70 | 43,100 | — | — |
| 2024-01-09 | $4.71 | $4.71 | 255,700 | — | — |
| 2024-01-08 | $5.19 | $5.19 | 203,500 | — | — |
| 2024-01-05 | $4.38 | $4.38 | 1,472,700 | — | — |
| 2024-01-04 | $9.01 | $9.01 | 841,000 | — | — |
| 2024-01-03 | $8.33 | $8.33 | 240,700 | — | — |
| 2024-01-02 | $8.17 | $8.17 | 1,396,900 | — | — |