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
- 2017-06-15 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 | $31.08 | $31.08 | 25,786 | — | — |
| 2024-12-30 | $33.18 | $33.18 | 95,943 | — | — |
| 2024-12-27 | $38.64 | $38.64 | 68,129 | — | — |
| 2024-12-26 | $42.63 | $42.63 | 139,310 | — | — |
| 2024-12-24 | $50.61 | $50.61 | 259,743 | — | — |
| 2024-12-23 | $35.91 | $35.91 | 236,433 | — | — |
| 2024-12-20 | $26.25 | $26.25 | 563,124 | — | — |
| 2024-12-19 | $19.32 | $19.32 | 155,638 | — | — |
| 2024-12-18 | $19.32 | $19.32 | 105,524 | — | — |
| 2024-12-17 | $13.34 | $13.34 | 5,495 | — | — |
| 2024-12-16 | $13.65 | $13.65 | 9,952 | — | — |
| 2024-12-13 | $13.21 | $13.21 | 10,929 | — | — |
| 2024-12-12 | $13.59 | $13.59 | 3,567 | — | — |
| 2024-12-11 | $13.55 | $13.54 | 4,281 | — | — |
| 2024-12-10 | $13.40 | $13.40 | 4,033 | — | — |
| 2024-12-09 | $13.06 | $13.06 | 47,243 | — | — |
| 2024-12-06 | $13.40 | $13.40 | 11,995 | — | — |
| 2024-12-05 | $13.31 | $13.31 | 6,162 | — | — |
| 2024-12-04 | $13.55 | $13.54 | 27,519 | — | — |
| 2024-12-03 | $13.44 | $13.44 | 12,648 | — | — |
| 2024-12-02 | $13.13 | $13.12 | 9,262 | — | — |
| 2024-11-29 | $13.36 | $13.36 | 3,581 | — | — |
| 2024-11-27 | $12.81 | $12.81 | 11,176 | — | — |
| 2024-11-26 | $13.44 | $13.44 | 3,562 | — | — |
| 2024-11-25 | $13.65 | $13.65 | 13,924 | — | — |
| 2024-11-22 | $13.73 | $13.73 | 1,814 | — | — |
| 2024-11-21 | $13.52 | $13.52 | 3,657 | — | — |
| 2024-11-20 | $13.86 | $13.86 | 6,871 | — | — |
| 2024-11-19 | $13.44 | $13.44 | 155,238 | — | — |
| 2024-11-18 | $14.07 | $14.07 | 23,967 | — | — |
| 2024-11-15 | $12.94 | $12.94 | 1,276 | — | — |
| 2024-11-14 | $13.63 | $13.63 | 1,276 | — | — |
| 2024-11-13 | $13.02 | $13.02 | 2,248 | — | — |
| 2024-11-12 | $13.65 | $13.65 | 5,700 | — | — |
| 2024-11-11 | $13.02 | $13.02 | 5,229 | — | — |
| 2024-11-08 | $12.45 | $12.45 | 2,600 | — | — |
| 2024-11-07 | $12.64 | $12.64 | 2,014 | — | — |
| 2024-11-06 | $12.81 | $12.81 | 2,924 | — | — |
| 2024-11-05 | $12.68 | $12.68 | 1,329 | — | — |
| 2024-11-04 | $12.60 | $12.60 | 3,571 | — | — |
| 2024-11-01 | $12.79 | $12.79 | 3,781 | — | — |
| 2024-10-31 | $12.83 | $12.83 | 3,876 | — | — |
| 2024-10-30 | $13.71 | $13.71 | 3,010 | — | — |
| 2024-10-29 | $13.97 | $13.96 | 1,443 | — | — |
| 2024-10-28 | $14.28 | $14.28 | 4,881 | — | — |
| 2024-10-25 | $14.70 | $14.70 | 48,986 | — | — |
| 2024-10-24 | $13.86 | $13.86 | 1,462 | — | — |
| 2024-10-23 | $14.49 | $14.49 | 2,886 | — | — |
| 2024-10-22 | $13.71 | $13.71 | 776 | — | — |
| 2024-10-21 | $14.07 | $14.07 | 1,348 | — | — |
| 2024-10-18 | $14.49 | $14.49 | 962 | — | — |
| 2024-10-17 | $14.13 | $14.13 | 562 | — | — |
| 2024-10-16 | $14.28 | $14.28 | 1,467 | — | — |
| 2024-10-15 | $14.49 | $14.49 | 819 | — | — |
| 2024-10-14 | $13.71 | $13.71 | 2,081 | — | — |
| 2024-10-11 | $13.40 | $13.40 | 2,057 | — | — |
| 2024-10-10 | $13.65 | $13.65 | 2,600 | — | — |
| 2024-10-09 | $14.07 | $14.07 | 562 | — | — |
| 2024-10-08 | $14.11 | $14.11 | 652 | — | — |
| 2024-10-07 | $14.32 | $14.32 | 2,162 | — | — |
| 2024-10-04 | $14.76 | $14.76 | 1,862 | — | — |
| 2024-10-03 | $14.81 | $14.81 | 833 | — | — |
| 2024-10-02 | $14.89 | $14.89 | 1,352 | — | — |
| 2024-10-01 | $14.09 | $14.09 | 1,424 | — | — |
| 2024-09-30 | $14.91 | $14.91 | 2,129 | — | — |
| 2024-09-27 | $15.10 | $15.10 | 2,200 | — | — |
| 2024-09-26 | $14.70 | $14.70 | 1,262 | — | — |
| 2024-09-25 | $14.49 | $14.49 | 1,700 | — | — |
| 2024-09-24 | $14.91 | $14.91 | 5,590 | — | — |
| 2024-09-23 | $14.18 | $14.18 | 652 | — | — |
| 2024-09-20 | $14.28 | $14.28 | 662 | — | — |
| 2024-09-19 | $14.39 | $14.39 | 1,214 | — | — |
| 2024-09-18 | $14.34 | $14.34 | 1,024 | — | — |
| 2024-09-17 | $14.49 | $14.49 | 2,067 | — | — |
| 2024-09-16 | $15.10 | $15.10 | 1,243 | — | — |
| 2024-09-13 | $15.12 | $15.12 | 3,105 | — | — |
| 2024-09-12 | $14.49 | $14.49 | 1,595 | — | — |
| 2024-09-11 | $14.81 | $14.81 | 5,490 | — | — |
| 2024-09-10 | $15.35 | $15.35 | 1,090 | — | — |
| 2024-09-09 | $15.54 | $15.54 | 624 | — | — |
| 2024-09-06 | $15.75 | $15.75 | 671 | — | — |
| 2024-09-05 | $16.09 | $16.09 | 310 | — | — |
| 2024-09-04 | $15.92 | $15.92 | 1,014 | — | — |
| 2024-09-03 | $16.11 | $16.11 | 2,157 | — | — |
| 2024-08-30 | $16.44 | $16.44 | 771 | — | — |
| 2024-08-29 | $16.59 | $16.59 | 757 | — | — |
| 2024-08-28 | $16.59 | $16.59 | 943 | — | — |
| 2024-08-27 | $16.80 | $16.80 | 867 | — | — |
| 2024-08-26 | $16.55 | $16.55 | 1,748 | — | — |
| 2024-08-23 | $16.59 | $16.59 | 1,595 | — | — |
| 2024-08-22 | $16.55 | $16.55 | 1,229 | — | — |
| 2024-08-21 | $16.80 | $16.80 | 910 | — | — |
| 2024-08-20 | $16.78 | $16.78 | 824 | — | — |
| 2024-08-19 | $16.86 | $16.86 | 2,781 | — | — |
| 2024-08-16 | $16.38 | $16.38 | 1,376 | — | — |
| 2024-08-15 | $15.83 | $15.83 | 7,633 | — | — |
| 2024-08-14 | $16.38 | $16.38 | 2,957 | — | — |
| 2024-08-13 | $16.59 | $16.59 | 2,129 | — | — |
| 2024-08-12 | $15.75 | $15.75 | 3,219 | — | — |
| 2024-08-09 | $16.80 | $16.80 | 2,005 | — | — |
| 2024-08-08 | $17.22 | $17.22 | 848 | — | — |
| 2024-08-07 | $16.76 | $16.76 | 3,076 | — | — |
| 2024-08-06 | $15.83 | $15.83 | 6,938 | — | — |
| 2024-08-05 | $17.66 | $17.66 | 2,757 | — | — |
| 2024-08-02 | $18.27 | $18.27 | 2,362 | — | — |
| 2024-08-01 | $18.90 | $18.90 | 3,310 | — | — |
| 2024-07-31 | $19.93 | $19.93 | 1,329 | — | — |
| 2024-07-30 | $19.61 | $19.61 | 2,590 | — | — |
| 2024-07-29 | $20.18 | $20.18 | 6,314 | — | — |
| 2024-07-26 | $20.66 | $20.66 | 35,710 | — | — |
| 2024-07-25 | $20.29 | $20.29 | 757 | — | — |
| 2024-07-24 | $20.37 | $20.37 | 1,281 | — | — |
| 2024-07-23 | $20.16 | $20.16 | 971 | — | — |
| 2024-07-22 | $20.58 | $20.58 | 4,995 | — | — |
| 2024-07-19 | $21.32 | $21.32 | 1,024 | — | — |
| 2024-07-18 | $21.25 | $21.25 | 686 | — | — |
| 2024-07-17 | $21.48 | $21.48 | 410 | — | — |
| 2024-07-16 | $21.63 | $21.63 | 1,938 | — | — |
| 2024-07-15 | $21.63 | $21.63 | 1,438 | — | — |
| 2024-07-12 | $21.11 | $21.11 | 3,810 | — | — |
| 2024-07-11 | $20.71 | $20.71 | 1,571 | — | — |
| 2024-07-10 | $21.00 | $21.00 | 3,067 | — | — |
| 2024-07-09 | $21.21 | $21.21 | 2,381 | — | — |
| 2024-07-08 | $21.84 | $21.84 | 2,748 | — | — |
| 2024-07-05 | $21.00 | $21.00 | 1,024 | — | — |
| 2024-07-03 | $20.66 | $20.66 | 495 | — | — |
| 2024-07-02 | $20.77 | $20.77 | 1,543 | — | — |
| 2024-07-01 | $20.37 | $20.37 | 367 | — | — |
| 2024-06-28 | $20.12 | $20.12 | 295 | — | — |
| 2024-06-27 | $20.33 | $20.33 | 819 | — | — |
| 2024-06-26 | $19.74 | $19.74 | 981 | — | — |
| 2024-06-25 | $20.18 | $20.18 | 3,010 | — | — |
| 2024-06-24 | $20.37 | $20.37 | 1,171 | — | — |
| 2024-06-21 | $20.58 | $20.58 | 2,705 | — | — |
| 2024-06-20 | $20.90 | $20.90 | 3,876 | — | — |
| 2024-06-18 | $22.05 | $22.05 | 3,119 | — | — |
| 2024-06-17 | $22.68 | $22.68 | 1,505 | — | — |
| 2024-06-14 | $22.47 | $22.47 | 1,805 | — | — |
| 2024-06-13 | $23.31 | $23.31 | 2,810 | — | — |
| 2024-06-12 | $23.63 | $23.63 | 2,695 | — | — |
| 2024-06-11 | $23.31 | $23.31 | 681 | — | — |
| 2024-06-10 | $23.63 | $23.63 | 1,648 | — | — |
| 2024-06-07 | $24.15 | $24.15 | 1,471 | — | — |
| 2024-06-06 | $24.57 | $24.57 | 1,581 | — | — |
| 2024-06-05 | $25.83 | $25.83 | 7,452 | — | — |
| 2024-06-04 | $24.15 | $24.15 | 4,514 | — | — |
| 2024-06-03 | $23.94 | $23.94 | 1,233 | — | — |
| 2024-05-31 | $23.31 | $23.31 | 795 | — | — |
| 2024-05-30 | $24.15 | $24.15 | 1,462 | — | — |
| 2024-05-29 | $24.15 | $24.15 | 8,824 | — | — |
| 2024-05-28 | $22.89 | $22.89 | 2,348 | — | — |
| 2024-05-24 | $23.10 | $23.10 | 1,033 | — | — |
| 2024-05-23 | $23.52 | $23.52 | 595 | — | — |
| 2024-05-22 | $23.94 | $23.94 | 524 | — | — |
| 2024-05-21 | $24.15 | $24.15 | 724 | — | — |
| 2024-05-20 | $23.94 | $23.94 | 671 | — | — |
| 2024-05-17 | $24.78 | $24.78 | 1,329 | — | — |
| 2024-05-16 | $24.57 | $24.57 | 3,324 | — | — |
| 2024-05-15 | $25.62 | $25.62 | 1,533 | — | — |
| 2024-05-14 | $25.09 | $25.09 | 3,671 | — | — |
| 2024-05-13 | $25.41 | $25.41 | 3,200 | — | — |
| 2024-05-10 | $25.20 | $25.20 | 5,662 | — | — |
| 2024-05-09 | $24.15 | $24.15 | 2,700 | — | — |
| 2024-05-08 | $24.78 | $24.78 | 44,948 | — | — |
| 2024-05-07 | $22.89 | $22.89 | 1,524 | — | — |
| 2024-05-06 | $22.47 | $22.47 | 1,181 | — | — |
| 2024-05-03 | $22.47 | $22.47 | 1,633 | — | — |
| 2024-05-02 | $22.68 | $22.68 | 743 | — | — |
| 2024-05-01 | $22.05 | $22.05 | 1,438 | — | — |
| 2024-04-30 | $22.89 | $22.89 | 1,843 | — | — |
| 2024-04-29 | $22.68 | $22.68 | 505 | — | — |
| 2024-04-26 | $22.68 | $22.68 | 510 | — | — |
| 2024-04-25 | $22.68 | $22.68 | 362 | — | — |
| 2024-04-24 | $22.68 | $22.68 | 610 | — | — |
| 2024-04-23 | $22.26 | $22.26 | 1,390 | — | — |
| 2024-04-22 | $21.42 | $21.42 | 2,738 | — | — |
| 2024-04-19 | $21.21 | $21.21 | 2,490 | — | — |
| 2024-04-18 | $22.05 | $22.05 | 6,138 | — | — |
| 2024-04-17 | $23.94 | $23.94 | 9,552 | — | — |
| 2024-04-16 | $24.15 | $24.15 | 3,657 | — | — |
| 2024-04-15 | $24.36 | $24.36 | 8,886 | — | — |
| 2024-04-12 | $23.73 | $23.73 | 1,614 | — | — |
| 2024-04-11 | $23.73 | $23.73 | 2,448 | — | — |
| 2024-04-10 | $24.99 | $24.99 | 1,586 | — | — |
| 2024-04-09 | $24.36 | $24.36 | 2,929 | — | — |
| 2024-04-08 | $25.83 | $25.83 | 3,652 | — | — |
| 2024-04-05 | $24.78 | $24.78 | 6,943 | — | — |
| 2024-04-04 | $25.31 | $25.31 | 10,857 | — | — |
| 2024-04-03 | $25.20 | $25.20 | 109,629 | — | — |
| 2024-04-02 | $22.16 | $22.16 | 3,948 | — | — |
| 2024-04-01 | $22.47 | $22.47 | 5,543 | — | — |
| 2024-03-28 | $22.47 | $22.47 | 8,448 | — | — |
| 2024-03-27 | $22.68 | $22.68 | 14,871 | — | — |
| 2024-03-26 | $23.73 | $23.73 | 15,933 | — | — |
| 2024-03-25 | $25.41 | $25.41 | 35,019 | — | — |
| 2024-03-22 | $24.57 | $24.57 | 926,733 | — | — |
| 2024-03-21 | $20.58 | $20.58 | 2,510 | — | — |
| 2024-03-20 | $20.37 | $20.37 | 3,038 | — | — |
| 2024-03-19 | $20.37 | $20.37 | 6,062 | — | — |
| 2024-03-18 | $20.16 | $20.16 | 5,971 | — | — |
| 2024-03-15 | $21.21 | $21.21 | 2,238 | — | — |
| 2024-03-14 | $21.82 | $21.82 | 2,633 | — | — |
| 2024-03-13 | $21.42 | $21.42 | 1,252 | — | — |
| 2024-03-12 | $21.84 | $21.84 | 2,019 | — | — |
| 2024-03-11 | $21.84 | $21.84 | 1,171 | — | — |
| 2024-03-08 | $21.84 | $21.84 | 1,748 | — | — |
| 2024-03-07 | $21.84 | $21.84 | 1,071 | — | — |
| 2024-03-06 | $22.26 | $22.26 | 2,157 | — | — |
| 2024-03-05 | $21.84 | $21.84 | 1,114 | — | — |
| 2024-03-04 | $22.05 | $22.05 | 1,329 | — | — |
| 2024-03-01 | $23.00 | $23.00 | 3,419 | — | — |
| 2024-02-29 | $22.89 | $22.89 | 6,881 | — | — |
| 2024-02-28 | $21.63 | $21.63 | 4,038 | — | — |
| 2024-02-27 | $21.63 | $21.63 | 3,152 | — | — |
| 2024-02-26 | $21.63 | $21.63 | 3,538 | — | — |
| 2024-02-23 | $22.05 | $22.05 | 4,938 | — | — |
| 2024-02-22 | $22.89 | $22.89 | 5,952 | — | — |
| 2024-02-21 | $22.68 | $22.68 | 11,967 | — | — |
| 2024-02-20 | $21.00 | $21.00 | 6,962 | — | — |
| 2024-02-16 | $22.68 | $22.68 | 3,386 | — | — |
| 2024-02-15 | $23.52 | $23.52 | 2,657 | — | — |
| 2024-02-14 | $22.89 | $22.89 | 3,986 | — | — |
| 2024-02-13 | $22.05 | $22.05 | 3,657 | — | — |
| 2024-02-12 | $23.31 | $23.31 | 4,743 | — | — |
| 2024-02-09 | $23.73 | $23.73 | 1,905 | — | — |
| 2024-02-08 | $23.10 | $23.10 | 2,081 | — | — |
| 2024-02-07 | $23.10 | $23.10 | 4,200 | — | — |
| 2024-02-06 | $23.31 | $23.31 | 5,695 | — | — |
| 2024-02-05 | $23.94 | $23.94 | 13,057 | — | — |
| 2024-02-02 | $22.26 | $22.26 | 4,048 | — | — |
| 2024-02-01 | $21.84 | $21.84 | 8,938 | — | — |
| 2024-01-31 | $24.15 | $24.15 | 13,690 | — | — |
| 2024-01-30 | $25.41 | $25.41 | 85,719 | — | — |
| 2024-01-29 | $29.40 | $29.40 | 261,876 | — | — |
| 2024-01-26 | $24.15 | $24.15 | 11,871 | — | — |
| 2024-01-25 | $21.42 | $21.42 | 30,010 | — | — |
| 2024-01-24 | $22.68 | $22.68 | 12,886 | — | — |
| 2024-01-23 | $20.77 | $20.77 | 36,476 | — | — |
| 2024-01-22 | $19.38 | $19.38 | 5,043 | — | — |
| 2024-01-19 | $19.74 | $19.74 | 1,300 | — | — |
| 2024-01-18 | $19.74 | $19.74 | 2,938 | — | — |
| 2024-01-17 | $20.06 | $20.06 | 5,457 | — | — |
| 2024-01-16 | $20.16 | $20.16 | 7,867 | — | — |
| 2024-01-12 | $21.00 | $21.00 | 5,910 | — | — |
| 2024-01-11 | $21.84 | $21.84 | 3,567 | — | — |
| 2024-01-10 | $21.53 | $21.53 | 5,457 | — | — |
| 2024-01-09 | $21.84 | $21.84 | 4,505 | — | — |
| 2024-01-08 | $22.05 | $22.05 | 6,695 | — | — |
| 2024-01-05 | $23.10 | $23.10 | 2,571 | — | — |
| 2024-01-04 | $23.52 | $23.52 | 8,710 | — | — |
| 2024-01-03 | $24.15 | $24.15 | 5,900 | — | — |
| 2024-01-02 | $22.05 | $22.05 | 8,157 | — | — |