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
- 2019-02-05 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 | $25.76 | $25.76 | 5,114 | — | — |
| 2024-12-30 | $28.32 | $28.32 | 2,049 | — | — |
| 2024-12-27 | $28.00 | $28.00 | 3,282 | — | — |
| 2024-12-26 | $27.68 | $27.68 | 5,737 | — | — |
| 2024-12-24 | $28.16 | $28.16 | 3,106 | — | — |
| 2024-12-23 | $24.96 | $24.96 | 2,767 | — | — |
| 2024-12-20 | $24.00 | $24.00 | 1,370 | — | — |
| 2024-12-19 | $23.52 | $23.52 | 2,493 | — | — |
| 2024-12-18 | $24.16 | $24.16 | 1,766 | — | — |
| 2024-12-17 | $24.32 | $24.32 | 2,557 | — | — |
| 2024-12-16 | $24.32 | $24.32 | 2,294 | — | — |
| 2024-12-13 | $25.12 | $25.12 | 1,811 | — | — |
| 2024-12-12 | $24.48 | $24.48 | 3,025 | — | — |
| 2024-12-11 | $24.80 | $24.80 | 2,394 | — | — |
| 2024-12-10 | $26.24 | $26.24 | 4,691 | — | — |
| 2024-12-09 | $27.36 | $27.36 | 7,557 | — | — |
| 2024-12-06 | $29.60 | $29.60 | 1,783 | — | — |
| 2024-12-05 | $30.08 | $30.08 | 1,299 | — | — |
| 2024-12-04 | $31.04 | $31.04 | 3,024 | — | — |
| 2024-12-03 | $29.60 | $29.60 | 2,922 | — | — |
| 2024-12-02 | $30.08 | $30.08 | 1,809 | — | — |
| 2024-11-29 | $31.20 | $31.20 | 843 | — | — |
| 2024-11-27 | $31.68 | $31.68 | 1,241 | — | — |
| 2024-11-26 | $31.20 | $31.20 | 927 | — | — |
| 2024-11-25 | $32.00 | $32.00 | 3,886 | — | — |
| 2024-11-22 | $34.24 | $34.24 | 2,832 | — | — |
| 2024-11-21 | $33.60 | $33.60 | 1,960 | — | — |
| 2024-11-20 | $34.40 | $34.40 | 2,824 | — | — |
| 2024-11-19 | $31.36 | $31.36 | 4,581 | — | — |
| 2024-11-18 | $30.24 | $30.24 | 2,628 | — | — |
| 2024-11-15 | $28.96 | $28.96 | 2,121 | — | — |
| 2024-11-14 | $31.52 | $31.52 | 1,402 | — | — |
| 2024-11-13 | $32.64 | $32.64 | 1,808 | — | — |
| 2024-11-12 | $35.20 | $35.20 | 3,689 | — | — |
| 2024-11-11 | $36.96 | $36.96 | 6,017 | — | — |
| 2024-11-08 | $32.00 | $32.00 | 2,623 | — | — |
| 2024-11-07 | $31.20 | $31.20 | 5,396 | — | — |
| 2024-11-06 | $29.92 | $29.92 | 2,619 | — | — |
| 2024-11-05 | $30.56 | $30.56 | 2,286 | — | — |
| 2024-11-04 | $31.20 | $31.20 | 1,155 | — | — |
| 2024-11-01 | $30.08 | $30.08 | 2,225 | — | — |
| 2024-10-31 | $31.36 | $31.36 | 5,506 | — | — |
| 2024-10-30 | $31.36 | $31.36 | 1,971 | — | — |
| 2024-10-29 | $33.28 | $33.28 | 5,105 | — | — |
| 2024-10-28 | $33.60 | $33.60 | 9,491 | — | — |
| 2024-10-25 | $37.28 | $37.28 | 2,992 | — | — |
| 2024-10-24 | $36.00 | $36.00 | 3,898 | — | — |
| 2024-10-23 | $37.76 | $37.76 | 3,633 | — | — |
| 2024-10-22 | $40.48 | $40.48 | 1,673 | — | — |
| 2024-10-21 | $38.88 | $38.88 | 2,943 | — | — |
| 2024-10-18 | $40.96 | $40.96 | 2,027 | — | — |
| 2024-10-17 | $42.56 | $42.56 | 2,624 | — | — |
| 2024-10-16 | $44.16 | $44.16 | 4,076 | — | — |
| 2024-10-15 | $43.36 | $43.36 | 1,268 | — | — |
| 2024-10-14 | $43.04 | $43.04 | 1,307 | — | — |
| 2024-10-11 | $43.20 | $43.20 | 2,096 | — | — |
| 2024-10-10 | $41.76 | $41.76 | 4,593 | — | — |
| 2024-10-09 | $45.92 | $45.92 | 4,179 | — | — |
| 2024-10-08 | $46.24 | $46.24 | 5,821 | — | — |
| 2024-10-07 | $42.72 | $42.72 | 2,839 | — | — |
| 2024-10-04 | $42.88 | $42.88 | 1,096 | — | — |
| 2024-10-03 | $39.68 | $39.68 | 1,434 | — | — |
| 2024-10-02 | $40.48 | $40.48 | 5,736 | — | — |
| 2024-10-01 | $42.56 | $42.56 | 5,471 | — | — |
| 2024-09-30 | $40.32 | $40.32 | 878 | — | — |
| 2024-09-27 | $39.84 | $39.84 | 1,459 | — | — |
| 2024-09-26 | $39.04 | $39.04 | 1,854 | — | — |
| 2024-09-25 | $38.56 | $38.56 | 1,159 | — | — |
| 2024-09-24 | $39.36 | $39.36 | 3,940 | — | — |
| 2024-09-23 | $38.56 | $38.56 | 1,041 | — | — |
| 2024-09-20 | $39.36 | $39.36 | 3,000 | — | — |
| 2024-09-19 | $38.56 | $38.56 | 1,893 | — | — |
| 2024-09-18 | $41.60 | $41.60 | 2,290 | — | — |
| 2024-09-17 | $40.32 | $40.32 | 894 | — | — |
| 2024-09-16 | $40.96 | $40.96 | 1,001 | — | — |
| 2024-09-13 | $41.60 | $41.60 | 1,918 | — | — |
| 2024-09-12 | $41.60 | $41.60 | 1,808 | — | — |
| 2024-09-11 | $42.24 | $42.24 | 1,096 | — | — |
| 2024-09-10 | $43.36 | $43.36 | 5,529 | — | — |
| 2024-09-09 | $43.04 | $43.04 | 3,673 | — | — |
| 2024-09-06 | $44.64 | $44.64 | 1,903 | — | — |
| 2024-09-05 | $45.28 | $45.28 | 2,658 | — | — |
| 2024-09-04 | $48.00 | $48.00 | 1,998 | — | — |
| 2024-09-03 | $47.20 | $47.20 | 3,573 | — | — |
| 2024-08-30 | $52.32 | $52.32 | 7,243 | — | — |
| 2024-08-29 | $47.84 | $47.84 | 6,850 | — | — |
| 2024-08-28 | $48.48 | $48.48 | 6,954 | — | — |
| 2024-08-27 | $57.92 | $57.92 | 4,856 | — | — |
| 2024-08-26 | $64.96 | $64.96 | 5,735 | — | — |
| 2024-08-23 | $70.08 | $70.08 | 2,755 | — | — |
| 2024-08-22 | $72.00 | $72.00 | 8,363 | — | — |
| 2024-08-21 | $81.92 | $81.92 | 6,160 | — | — |
| 2024-08-20 | $71.20 | $71.20 | 1,902 | — | — |
| 2024-08-19 | $74.08 | $74.08 | 9,586 | — | — |
| 2024-08-16 | $71.20 | $71.20 | 7,248 | — | — |
| 2024-08-15 | $57.60 | $57.60 | 7,790 | — | — |
| 2024-08-14 | $61.12 | $61.12 | 1,049 | — | — |
| 2024-08-13 | $65.76 | $65.76 | 3,515 | — | — |
| 2024-08-12 | $68.80 | $68.80 | 4,116 | — | — |
| 2024-08-09 | $62.24 | $62.24 | 2,521 | — | — |
| 2024-08-08 | $57.44 | $57.44 | 2,601 | — | — |
| 2024-08-07 | $57.92 | $57.92 | 3,268 | — | — |
| 2024-08-06 | $52.80 | $52.80 | 5,146 | — | — |
| 2024-08-05 | $43.84 | $43.84 | 3,783 | — | — |
| 2024-08-02 | $43.36 | $43.36 | 3,349 | — | — |
| 2024-08-01 | $49.44 | $49.44 | 855 | — | — |
| 2024-07-31 | $47.52 | $47.52 | 2,916 | — | — |
| 2024-07-30 | $49.28 | $49.28 | 3,663 | — | — |
| 2024-07-29 | $54.72 | $54.72 | 1,793 | — | — |
| 2024-07-26 | $54.24 | $54.24 | 1,669 | — | — |
| 2024-07-25 | $51.20 | $51.20 | 5,314 | — | — |
| 2024-07-24 | $57.76 | $57.76 | 3,194 | — | — |
| 2024-07-23 | $57.44 | $57.44 | 3,859 | — | — |
| 2024-07-22 | $51.20 | $51.20 | 3,889 | — | — |
| 2024-07-19 | $45.12 | $45.12 | 2,915 | — | — |
| 2024-07-18 | $43.68 | $43.68 | 4,136 | — | — |
| 2024-07-17 | $48.48 | $48.48 | 3,048 | — | — |
| 2024-07-16 | $52.64 | $52.64 | 2,323 | — | — |
| 2024-07-15 | $52.32 | $52.32 | 3,190 | — | — |
| 2024-07-12 | $50.08 | $50.08 | 3,434 | — | — |
| 2024-07-11 | $43.20 | $43.20 | 4,489 | — | — |
| 2024-07-10 | $46.56 | $46.56 | 1,343 | — | — |
| 2024-07-09 | $47.36 | $47.36 | 7,464 | — | — |
| 2024-07-08 | $48.48 | $48.48 | 7,928 | — | — |
| 2024-07-05 | $42.88 | $42.88 | 6,436 | — | — |
| 2024-07-03 | $36.64 | $36.64 | 2,221 | — | — |
| 2024-07-02 | $37.28 | $37.28 | 6,048 | — | — |
| 2024-07-01 | $40.16 | $40.16 | 2,982 | — | — |
| 2024-06-28 | $36.80 | $36.80 | 5,079 | — | — |
| 2024-06-27 | $40.64 | $40.64 | 4,796 | — | — |
| 2024-06-26 | $39.68 | $39.68 | 3,121 | — | — |
| 2024-06-25 | $38.40 | $38.40 | 8,859 | — | — |
| 2024-06-24 | $38.24 | $38.24 | 20,776 | — | — |
| 2024-06-21 | $34.40 | $34.40 | 5,069 | — | — |
| 2024-06-20 | $37.60 | $37.60 | 7,467 | — | — |
| 2024-06-18 | $34.88 | $34.88 | 2,929 | — | — |
| 2024-06-17 | $36.48 | $36.48 | 2,842 | — | — |
| 2024-06-14 | $36.80 | $36.80 | 2,836 | — | — |
| 2024-06-13 | $36.64 | $36.64 | 8,157 | — | — |
| 2024-06-12 | $38.88 | $38.88 | 3,496 | — | — |
| 2024-06-11 | $40.32 | $40.32 | 2,032 | — | — |
| 2024-06-10 | $40.00 | $40.00 | 1,969 | — | — |
| 2024-06-07 | $41.28 | $41.28 | 3,208 | — | — |
| 2024-06-06 | $40.80 | $40.80 | 7,517 | — | — |
| 2024-06-05 | $40.00 | $40.00 | 8,926 | — | — |
| 2024-06-04 | $40.00 | $40.00 | 14,867 | — | — |
| 2024-06-03 | $46.24 | $46.24 | 27,384 | — | — |
| 2024-05-31 | $39.20 | $39.20 | 86,526 | — | — |
| 2024-05-30 | $46.72 | $46.72 | 988 | — | — |
| 2024-05-29 | $45.28 | $45.28 | 928 | — | — |
| 2024-05-28 | $45.44 | $45.44 | 1,287 | — | — |
| 2024-05-24 | $45.44 | $45.44 | 3,441 | — | — |
| 2024-05-23 | $40.80 | $40.80 | 1,276 | — | — |
| 2024-05-22 | $40.00 | $40.00 | 1,677 | — | — |
| 2024-05-21 | $43.36 | $43.36 | 874 | — | — |
| 2024-05-20 | $44.16 | $44.16 | 1,005 | — | — |
| 2024-05-17 | $45.28 | $45.28 | 1,476 | — | — |
| 2024-05-16 | $44.64 | $44.64 | 1,291 | — | — |
| 2024-05-15 | $45.92 | $45.92 | 626 | — | — |
| 2024-05-14 | $49.44 | $49.44 | 1,479 | — | — |
| 2024-05-13 | $50.56 | $50.56 | 824 | — | — |
| 2024-05-10 | $49.60 | $49.60 | 710 | — | — |
| 2024-05-09 | $48.32 | $48.32 | 778 | — | — |
| 2024-05-08 | $47.68 | $47.68 | 1,027 | — | — |
| 2024-05-07 | $50.24 | $50.24 | 421 | — | — |
| 2024-05-06 | $51.20 | $51.20 | 556 | — | — |
| 2024-05-03 | $54.72 | $54.72 | 1,467 | — | — |
| 2024-05-02 | $55.20 | $55.20 | 436 | — | — |
| 2024-05-01 | $51.20 | $51.20 | 677 | — | — |
| 2024-04-30 | $52.64 | $52.64 | 4,591 | — | — |
| 2024-04-29 | $47.20 | $47.20 | 1,192 | — | — |
| 2024-04-26 | $50.56 | $50.56 | 519 | — | — |
| 2024-04-25 | $52.16 | $52.16 | 145 | — | — |
| 2024-04-24 | $52.64 | $52.64 | 485 | — | — |
| 2024-04-23 | $51.36 | $51.36 | 479 | — | — |
| 2024-04-22 | $52.32 | $52.32 | 409 | — | — |
| 2024-04-19 | $54.24 | $54.24 | 311 | — | — |
| 2024-04-18 | $53.28 | $53.28 | 311 | — | — |
| 2024-04-17 | $53.28 | $53.28 | 909 | — | — |
| 2024-04-16 | $53.12 | $53.12 | 456 | — | — |
| 2024-04-15 | $52.80 | $52.80 | 899 | — | — |
| 2024-04-12 | $52.80 | $52.80 | 1,239 | — | — |
| 2024-04-11 | $53.60 | $53.60 | 559 | — | — |
| 2024-04-10 | $54.56 | $54.56 | 284 | — | — |
| 2024-04-09 | $55.20 | $55.20 | 1,022 | — | — |
| 2024-04-08 | $54.08 | $54.08 | 1,018 | — | — |
| 2024-04-05 | $56.00 | $56.00 | 509 | — | — |
| 2024-04-04 | $56.96 | $56.96 | 1,414 | — | — |
| 2024-04-03 | $56.80 | $56.80 | 1,149 | — | — |
| 2024-04-02 | $57.12 | $57.12 | 847 | — | — |
| 2024-04-01 | $59.20 | $59.20 | 8,172 | — | — |
| 2024-03-28 | $73.60 | $73.60 | 489 | — | — |
| 2024-03-27 | $73.60 | $73.60 | 468 | — | — |
| 2024-03-26 | $75.20 | $75.20 | 451 | — | — |
| 2024-03-25 | $78.24 | $78.24 | 469 | — | — |
| 2024-03-22 | $80.64 | $80.64 | 731 | — | — |
| 2024-03-21 | $77.76 | $77.76 | 467 | — | — |
| 2024-03-20 | $81.28 | $81.28 | 663 | — | — |
| 2024-03-19 | $75.20 | $75.20 | 559 | — | — |
| 2024-03-18 | $70.72 | $70.72 | 1,746 | — | — |
| 2024-03-15 | $78.56 | $78.56 | 715 | — | — |
| 2024-03-14 | $80.00 | $80.00 | 545 | — | — |
| 2024-03-13 | $84.80 | $84.80 | 2,248 | — | — |
| 2024-03-12 | $96.00 | $96.00 | 1,075 | — | — |
| 2024-03-11 | $100.80 | $100.80 | 285 | — | — |
| 2024-03-08 | $103.68 | $103.68 | 1,041 | — | — |
| 2024-03-07 | $103.68 | $103.68 | 956 | — | — |
| 2024-03-06 | $105.76 | $105.76 | 2,063 | — | — |
| 2024-03-05 | $94.40 | $94.40 | 382 | — | — |
| 2024-03-04 | $92.80 | $92.80 | 3,133 | — | — |
| 2024-03-01 | $112.00 | $112.00 | 3,283 | — | — |
| 2024-02-29 | $103.52 | $103.52 | 1,705 | — | — |
| 2024-02-28 | $87.20 | $87.20 | 546 | — | — |
| 2024-02-27 | $84.64 | $84.64 | 784 | — | — |
| 2024-02-26 | $84.48 | $84.48 | 499 | — | — |
| 2024-02-23 | $85.76 | $85.76 | 469 | — | — |
| 2024-02-22 | $84.16 | $84.16 | 264 | — | — |
| 2024-02-21 | $85.44 | $85.44 | 438 | — | — |
| 2024-02-20 | $86.24 | $86.24 | 766 | — | — |
| 2024-02-16 | $92.00 | $92.00 | 2,052 | — | — |
| 2024-02-15 | $88.32 | $88.32 | 4,183 | — | — |
| 2024-02-14 | $79.68 | $79.68 | 818 | — | — |
| 2024-02-13 | $67.20 | $67.20 | 1,101 | — | — |
| 2024-02-12 | $61.28 | $61.28 | 875 | — | — |
| 2024-02-09 | $62.88 | $62.88 | 978 | — | — |
| 2024-02-08 | $53.28 | $53.28 | 971 | — | — |
| 2024-02-07 | $56.00 | $56.00 | 1,234 | — | — |
| 2024-02-06 | $58.72 | $58.72 | 4,384 | — | — |
| 2024-02-05 | $56.00 | $56.00 | 620 | — | — |
| 2024-02-02 | $59.20 | $59.20 | 1,534 | — | — |
| 2024-02-01 | $64.00 | $64.00 | 443 | — | — |
| 2024-01-31 | $64.00 | $64.00 | 311 | — | — |
| 2024-01-30 | $64.16 | $64.16 | 241 | — | — |
| 2024-01-29 | $64.00 | $64.00 | 3,391 | — | — |
| 2024-01-26 | $63.20 | $63.20 | 2,338 | — | — |
| 2024-01-25 | $65.12 | $65.12 | 2,475 | — | — |
| 2024-01-24 | $64.00 | $64.00 | 4,390 | — | — |
| 2024-01-23 | $76.16 | $76.16 | 492 | — | — |
| 2024-01-22 | $78.56 | $78.56 | 1,483 | — | — |
| 2024-01-19 | $81.92 | $81.92 | 266 | — | — |
| 2024-01-18 | $82.56 | $82.56 | 473 | — | — |
| 2024-01-17 | $81.60 | $81.60 | 854 | — | — |
| 2024-01-16 | $82.88 | $82.88 | 691 | — | — |
| 2024-01-12 | $84.96 | $84.96 | 442 | — | — |
| 2024-01-11 | $84.00 | $84.00 | 364 | — | — |
| 2024-01-10 | $84.80 | $84.80 | 185 | — | — |
| 2024-01-09 | $82.40 | $82.40 | 381 | — | — |
| 2024-01-08 | $81.76 | $81.76 | 1,049 | — | — |
| 2024-01-05 | $81.60 | $81.60 | 395 | — | — |
| 2024-01-04 | $83.20 | $83.20 | 626 | — | — |
| 2024-01-03 | $84.64 | $84.64 | 608 | — | — |
| 2024-01-02 | $85.28 | $85.28 | 448 | — | — |