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
- 2019-11-14 to 2026-08-27
- 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 | $23.63 | $23.63 | 5,332 | — | — |
| 2024-12-30 | $23.25 | $23.25 | 9,292 | — | — |
| 2024-12-27 | $26.50 | $26.50 | 2,368 | — | — |
| 2024-12-26 | $25.50 | $25.50 | 3,696 | — | — |
| 2024-12-24 | $27.00 | $27.00 | 1,036 | — | — |
| 2024-12-23 | $26.25 | $26.25 | 1,700 | — | — |
| 2024-12-20 | $26.75 | $26.75 | 1,308 | — | — |
| 2024-12-19 | $25.50 | $25.50 | 712 | — | — |
| 2024-12-18 | $24.50 | $24.50 | 6,732 | — | — |
| 2024-12-17 | $26.00 | $26.00 | 8,452 | — | — |
| 2024-12-16 | $28.75 | $28.75 | 1,244 | — | — |
| 2024-12-13 | $29.50 | $29.50 | 1,680 | — | — |
| 2024-12-12 | $30.00 | $30.00 | 1,116 | — | — |
| 2024-12-11 | $30.00 | $30.00 | 1,396 | — | — |
| 2024-12-10 | $30.50 | $30.50 | 3,008 | — | — |
| 2024-12-09 | $31.25 | $31.25 | 2,048 | — | — |
| 2024-12-06 | $30.50 | $30.50 | 2,856 | — | — |
| 2024-12-05 | $32.00 | $32.00 | 2,312 | — | — |
| 2024-12-04 | $35.47 | $35.47 | 600 | — | — |
| 2024-12-03 | $36.00 | $36.00 | 176 | — | — |
| 2024-12-02 | $36.50 | $36.50 | 492 | — | — |
| 2024-11-29 | $36.25 | $36.25 | 180 | — | — |
| 2024-11-27 | $37.25 | $37.25 | 928 | — | — |
| 2024-11-26 | $37.00 | $37.00 | 6,928 | — | — |
| 2024-11-25 | $37.00 | $37.00 | 700 | — | — |
| 2024-11-22 | $38.50 | $38.50 | 1,680 | — | — |
| 2024-11-21 | $41.00 | $41.00 | 1,640 | — | — |
| 2024-11-20 | $39.50 | $39.50 | 968 | — | — |
| 2024-11-19 | $36.75 | $36.75 | 876 | — | — |
| 2024-11-18 | $35.00 | $35.00 | 740 | — | — |
| 2024-11-15 | $35.75 | $35.75 | 424 | — | — |
| 2024-11-14 | $38.50 | $38.50 | 3,628 | — | — |
| 2024-11-13 | $37.75 | $37.75 | 1,268 | — | — |
| 2024-11-12 | $37.75 | $37.75 | 1,076 | — | — |
| 2024-11-11 | $36.25 | $36.25 | 1,284 | — | — |
| 2024-11-08 | $37.50 | $37.50 | 656 | — | — |
| 2024-11-07 | $39.25 | $39.25 | 512 | — | — |
| 2024-11-06 | $36.25 | $36.25 | 2,944 | — | — |
| 2024-11-05 | $45.25 | $45.25 | 788 | — | — |
| 2024-11-04 | $46.50 | $46.50 | 2,752 | — | — |
| 2024-11-01 | $45.90 | $45.90 | 3,752 | — | — |
| 2024-10-31 | $44.00 | $44.00 | 564 | — | — |
| 2024-10-30 | $45.25 | $45.25 | 2,072 | — | — |
| 2024-10-29 | $43.25 | $43.25 | 1,088 | — | — |
| 2024-10-28 | $41.25 | $41.25 | 1,488 | — | — |
| 2024-10-25 | $40.25 | $40.25 | 984 | — | — |
| 2024-10-24 | $39.38 | $39.38 | 740 | — | — |
| 2024-10-23 | $41.50 | $41.50 | 584 | — | — |
| 2024-10-22 | $40.50 | $40.50 | 2,836 | — | — |
| 2024-10-21 | $46.00 | $46.00 | 4,056 | — | — |
| 2024-10-18 | $41.00 | $41.00 | 856 | — | — |
| 2024-10-17 | $38.50 | $38.50 | 1,896 | — | — |
| 2024-10-16 | $37.25 | $37.25 | 3,276 | — | — |
| 2024-10-15 | $36.38 | $36.38 | 104 | — | — |
| 2024-10-14 | $35.75 | $35.75 | 704 | — | — |
| 2024-10-11 | $35.50 | $35.50 | 456 | — | — |
| 2024-10-10 | $35.00 | $35.00 | 1,700 | — | — |
| 2024-10-09 | $36.50 | $36.50 | 1,220 | — | — |
| 2024-10-08 | $35.75 | $35.75 | 604 | — | — |
| 2024-10-07 | $35.50 | $35.50 | 1,096 | — | — |
| 2024-10-04 | $37.00 | $37.00 | 852 | — | — |
| 2024-10-03 | $37.25 | $37.25 | 4,200 | — | — |
| 2024-10-02 | $34.00 | $34.00 | 568 | — | — |
| 2024-10-01 | $33.38 | $33.38 | 864 | — | — |
| 2024-09-30 | $34.50 | $34.50 | 400 | — | — |
| 2024-09-27 | $33.25 | $33.25 | 232 | — | — |
| 2024-09-26 | $32.00 | $32.00 | 216 | — | — |
| 2024-09-25 | $30.50 | $30.50 | 1,040 | — | — |
| 2024-09-24 | $31.50 | $31.50 | 416 | — | — |
| 2024-09-23 | $33.25 | $33.25 | 1,052 | — | — |
| 2024-09-20 | $32.75 | $32.75 | 1,760 | — | — |
| 2024-09-19 | $34.75 | $34.75 | 252 | — | — |
| 2024-09-18 | $34.00 | $34.00 | 280 | — | — |
| 2024-09-17 | $35.25 | $35.25 | 248 | — | — |
| 2024-09-16 | $35.00 | $35.00 | 668 | — | — |
| 2024-09-13 | $35.80 | $35.80 | 464 | — | — |
| 2024-09-12 | $36.25 | $36.25 | 200 | — | — |
| 2024-09-11 | $36.25 | $36.25 | 320 | — | — |
| 2024-09-10 | $37.25 | $37.25 | 852 | — | — |
| 2024-09-09 | $36.75 | $36.75 | 808 | — | — |
| 2024-09-06 | $35.00 | $35.00 | 340 | — | — |
| 2024-09-05 | $34.63 | $34.63 | 1,444 | — | — |
| 2024-09-04 | $34.50 | $34.50 | 808 | — | — |
| 2024-09-03 | $34.00 | $34.00 | 1,124 | — | — |
| 2024-08-30 | $34.63 | $34.63 | 132 | — | — |
| 2024-08-29 | $33.25 | $33.25 | 168 | — | — |
| 2024-08-28 | $33.50 | $33.50 | 496 | — | — |
| 2024-08-27 | $34.50 | $34.50 | 936 | — | — |
| 2024-08-26 | $35.75 | $35.75 | 3,096 | — | — |
| 2024-08-23 | $35.50 | $35.50 | 96 | — | — |
| 2024-08-22 | $36.25 | $36.25 | 792 | — | — |
| 2024-08-21 | $37.50 | $37.50 | 1,544 | — | — |
| 2024-08-20 | $36.75 | $36.75 | 776 | — | — |
| 2024-08-19 | $35.00 | $35.00 | 724 | — | — |
| 2024-08-16 | $34.25 | $34.25 | 364 | — | — |
| 2024-08-15 | $34.00 | $34.00 | 996 | — | — |
| 2024-08-14 | $31.25 | $31.25 | 3,048 | — | — |
| 2024-08-13 | $31.00 | $31.00 | 3,232 | — | — |
| 2024-08-12 | $30.50 | $30.50 | 2,048 | — | — |
| 2024-08-09 | $33.00 | $33.00 | 816 | — | — |
| 2024-08-08 | $32.50 | $32.50 | 428 | — | — |
| 2024-08-07 | $32.75 | $32.75 | 316 | — | — |
| 2024-08-06 | $31.75 | $31.75 | 168 | — | — |
| 2024-08-05 | $31.50 | $31.50 | 1,924 | — | — |
| 2024-08-02 | $32.25 | $32.25 | 380 | — | — |
| 2024-08-01 | $32.50 | $32.50 | 2,956 | — | — |
| 2024-07-31 | $35.00 | $35.00 | 1,616 | — | — |
| 2024-07-30 | $36.25 | $36.25 | 460 | — | — |
| 2024-07-29 | $35.75 | $35.75 | 916 | — | — |
| 2024-07-26 | $37.00 | $37.00 | 412 | — | — |
| 2024-07-25 | $37.50 | $37.50 | 432 | — | — |
| 2024-07-24 | $38.25 | $38.25 | 340 | — | — |
| 2024-07-23 | $38.25 | $38.25 | 748 | — | — |
| 2024-07-22 | $38.50 | $38.50 | 640 | — | — |
| 2024-07-19 | $37.25 | $37.25 | 92 | — | — |
| 2024-07-18 | $38.25 | $38.25 | 472 | — | — |
| 2024-07-17 | $38.50 | $38.50 | 1,264 | — | — |
| 2024-07-16 | $38.50 | $38.50 | 808 | — | — |
| 2024-07-15 | $36.75 | $36.75 | 3,544 | — | — |
| 2024-07-12 | $37.50 | $37.50 | 808 | — | — |
| 2024-07-11 | $36.50 | $36.50 | 640 | — | — |
| 2024-07-10 | $38.00 | $38.00 | 3,620 | — | — |
| 2024-07-09 | $34.50 | $34.50 | 504 | — | — |
| 2024-07-08 | $35.00 | $35.00 | 360 | — | — |
| 2024-07-05 | $36.00 | $36.00 | 1,024 | — | — |
| 2024-07-03 | $34.25 | $34.25 | 580 | — | — |
| 2024-07-02 | $32.75 | $32.75 | 364 | — | — |
| 2024-07-01 | $33.25 | $33.25 | 832 | — | — |
| 2024-06-28 | $33.25 | $33.25 | 1,000 | — | — |
| 2024-06-27 | $32.75 | $32.75 | 2,108 | — | — |
| 2024-06-26 | $29.50 | $29.50 | 6,036 | — | — |
| 2024-06-25 | $31.00 | $31.00 | 908 | — | — |
| 2024-06-24 | $31.75 | $31.75 | 1,488 | — | — |
| 2024-06-21 | $32.50 | $32.50 | 2,012 | — | — |
| 2024-06-20 | $32.25 | $32.25 | 1,672 | — | — |
| 2024-06-18 | $33.50 | $33.50 | 1,344 | — | — |
| 2024-06-17 | $35.00 | $35.00 | 604 | — | — |
| 2024-06-14 | $33.75 | $33.75 | 528 | — | — |
| 2024-06-13 | $33.67 | $33.67 | 488 | — | — |
| 2024-06-12 | $34.25 | $34.25 | 796 | — | — |
| 2024-06-11 | $33.50 | $33.50 | 1,404 | — | — |
| 2024-06-10 | $32.50 | $32.50 | 3,148 | — | — |
| 2024-06-07 | $35.75 | $35.75 | 1,948 | — | — |
| 2024-06-06 | $37.25 | $37.25 | 3,992 | — | — |
| 2024-06-05 | $37.50 | $37.50 | 2,096 | — | — |
| 2024-06-04 | $33.25 | $33.25 | 752 | — | — |
| 2024-06-03 | $33.25 | $33.25 | 2,408 | — | — |
| 2024-05-31 | $33.75 | $33.75 | 4,072 | — | — |
| 2024-05-30 | $37.25 | $37.25 | 1,608 | — | — |
| 2024-05-29 | $39.00 | $39.00 | 672 | — | — |
| 2024-05-28 | $40.28 | $40.28 | 328 | — | — |
| 2024-05-24 | $40.25 | $40.25 | 860 | — | — |
| 2024-05-23 | $39.75 | $39.75 | 948 | — | — |
| 2024-05-22 | $40.25 | $40.25 | 1,612 | — | — |
| 2024-05-21 | $42.75 | $42.75 | 904 | — | — |
| 2024-05-20 | $42.50 | $42.50 | 764 | — | — |
| 2024-05-17 | $42.75 | $42.75 | 660 | — | — |
| 2024-05-16 | $43.75 | $43.75 | 3,060 | — | — |
| 2024-05-15 | $37.75 | $37.75 | 3,648 | — | — |
| 2024-05-14 | $46.25 | $46.25 | 4,324 | — | — |
| 2024-05-13 | $46.25 | $46.25 | 3,260 | — | — |
| 2024-05-10 | $46.00 | $46.00 | 2,384 | — | — |
| 2024-05-09 | $47.00 | $47.00 | 1,728 | — | — |
| 2024-05-08 | $46.25 | $46.25 | 320 | — | — |
| 2024-05-07 | $45.50 | $45.50 | 620 | — | — |
| 2024-05-06 | $47.25 | $47.25 | 4,720 | — | — |
| 2024-05-03 | $49.75 | $49.75 | 1,304 | — | — |
| 2024-05-02 | $48.25 | $48.25 | 632 | — | — |
| 2024-05-01 | $46.50 | $46.50 | 3,468 | — | — |
| 2024-04-30 | $52.25 | $52.25 | 9,652 | — | — |
| 2024-04-29 | $44.25 | $44.25 | 1,624 | — | — |
| 2024-04-26 | $43.75 | $43.75 | 592 | — | — |
| 2024-04-25 | $45.75 | $45.75 | 2,188 | — | — |
| 2024-04-24 | $41.50 | $41.50 | 424 | — | — |
| 2024-04-23 | $41.50 | $41.50 | 584 | — | — |
| 2024-04-22 | $40.25 | $40.25 | 1,288 | — | — |
| 2024-04-19 | $38.75 | $38.75 | 776 | — | — |
| 2024-04-18 | $38.75 | $38.75 | 1,328 | — | — |
| 2024-04-17 | $39.75 | $39.75 | 2,300 | — | — |
| 2024-04-16 | $40.75 | $40.75 | 904 | — | — |
| 2024-04-15 | $42.75 | $42.75 | 2,180 | — | — |
| 2024-04-12 | $41.00 | $41.00 | 996 | — | — |
| 2024-04-11 | $43.00 | $43.00 | 688 | — | — |
| 2024-04-10 | $44.00 | $44.00 | 1,572 | — | — |
| 2024-04-09 | $42.75 | $42.75 | 1,228 | — | — |
| 2024-04-08 | $43.50 | $43.50 | 2,032 | — | — |
| 2024-04-05 | $41.00 | $41.00 | 1,084 | — | — |
| 2024-04-04 | $41.25 | $41.25 | 9,260 | — | — |
| 2024-04-03 | $47.75 | $47.75 | 21,072 | — | — |
| 2024-04-02 | $37.75 | $37.75 | 16,488 | — | — |
| 2024-04-01 | $33.50 | $33.50 | 6,632 | — | — |
| 2024-03-28 | $34.25 | $34.25 | 23,144 | — | — |
| 2024-03-27 | $45.38 | $45.38 | 17,032 | — | — |
| 2024-03-26 | $48.75 | $48.75 | 5,588 | — | — |
| 2024-03-25 | $48.00 | $48.00 | 6,552 | — | — |
| 2024-03-22 | $54.00 | $54.00 | 11,364 | — | — |
| 2024-03-21 | $52.25 | $52.25 | 2,196 | — | — |
| 2024-03-20 | $51.25 | $51.25 | 3,832 | — | — |
| 2024-03-19 | $53.75 | $53.75 | 1,380 | — | — |
| 2024-03-18 | $54.75 | $54.75 | 7,512 | — | — |
| 2024-03-15 | $55.00 | $55.00 | 5,348 | — | — |
| 2024-03-14 | $50.00 | $50.00 | 820 | — | — |
| 2024-03-13 | $52.00 | $52.00 | 2,328 | — | — |
| 2024-03-12 | $49.00 | $49.00 | 1,172 | — | — |
| 2024-03-11 | $47.00 | $47.00 | 2,660 | — | — |
| 2024-03-08 | $49.63 | $49.63 | 2,664 | — | — |
| 2024-03-07 | $52.25 | $52.25 | 2,900 | — | — |
| 2024-03-06 | $52.75 | $52.75 | 1,496 | — | — |
| 2024-03-05 | $51.50 | $51.50 | 3,500 | — | — |
| 2024-03-04 | $50.25 | $50.25 | 7,612 | — | — |
| 2024-03-01 | $55.00 | $55.00 | 7,672 | — | — |
| 2024-02-29 | $56.75 | $56.75 | 3,280 | — | — |
| 2024-02-28 | $60.00 | $60.00 | 1,344 | — | — |
| 2024-02-27 | $60.25 | $60.25 | 2,572 | — | — |
| 2024-02-26 | $63.75 | $63.75 | 6,428 | — | — |
| 2024-02-23 | $58.00 | $58.00 | 3,520 | — | — |
| 2024-02-22 | $62.25 | $62.25 | 2,340 | — | — |
| 2024-02-21 | $63.63 | $63.63 | 2,856 | — | — |
| 2024-02-20 | $70.50 | $70.50 | 6,008 | — | — |
| 2024-02-16 | $60.75 | $60.75 | 7,436 | — | — |
| 2024-02-15 | $54.75 | $54.75 | 6,504 | — | — |
| 2024-02-14 | $65.75 | $65.75 | 3,404 | — | — |
| 2024-02-13 | $62.50 | $62.50 | 2,880 | — | — |
| 2024-02-12 | $59.00 | $59.00 | 15,368 | — | — |
| 2024-02-09 | $52.00 | $52.00 | 9,668 | — | — |
| 2024-02-08 | $46.00 | $46.00 | 2,176 | — | — |
| 2024-02-07 | $45.50 | $45.50 | 1,384 | — | — |
| 2024-02-06 | $49.75 | $49.75 | 4,776 | — | — |
| 2024-02-05 | $44.00 | $44.00 | 1,868 | — | — |
| 2024-02-02 | $47.00 | $47.00 | 3,896 | — | — |
| 2024-02-01 | $46.75 | $46.75 | 5,288 | — | — |
| 2024-01-31 | $41.50 | $41.50 | 960 | — | — |
| 2024-01-30 | $43.00 | $43.00 | 464 | — | — |
| 2024-01-29 | $42.50 | $42.50 | 1,048 | — | — |
| 2024-01-26 | $40.78 | $40.78 | 784 | — | — |
| 2024-01-25 | $40.25 | $40.25 | 928 | — | — |
| 2024-01-24 | $39.75 | $39.75 | 3,312 | — | — |
| 2024-01-23 | $38.75 | $38.75 | 952 | — | — |
| 2024-01-22 | $38.00 | $38.00 | 316 | — | — |
| 2024-01-19 | $38.00 | $38.00 | 2,416 | — | — |
| 2024-01-18 | $38.00 | $38.00 | 2,664 | — | — |
| 2024-01-17 | $37.25 | $37.25 | 1,172 | — | — |
| 2024-01-16 | $38.50 | $38.50 | 5,332 | — | — |
| 2024-01-12 | $36.75 | $36.75 | 724 | — | — |
| 2024-01-11 | $37.50 | $37.50 | 3,668 | — | — |
| 2024-01-10 | $39.00 | $39.00 | 2,456 | — | — |
| 2024-01-09 | $40.00 | $40.00 | 2,656 | — | — |
| 2024-01-08 | $40.75 | $40.75 | 3,052 | — | — |
| 2024-01-05 | $42.25 | $42.25 | 4,036 | — | — |
| 2024-01-04 | $44.00 | $44.00 | 12,420 | — | — |
| 2024-01-03 | $38.00 | $38.00 | 5,048 | — | — |
| 2024-01-02 | $35.25 | $35.25 | 21,056 | — | — |