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
- 2021-10-20 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 |
|---|---|---|---|
| 2024-12-31 | $36.98 | $36.98 | 7,100 |
| 2024-12-30 | $36.85 | $36.85 | 8,100 |
| 2024-12-27 | $37.06 | $37.06 | 8,000 |
| 2024-12-26 | $40.07 | $40.07 | 7,400 |
| 2024-12-24 | $40.00 | $40.00 | 18,000 |
| 2024-12-23 | $42.25 | $42.25 | 11,300 |
| 2024-12-20 | $48.00 | $48.00 | 8,800 |
| 2024-12-19 | $49.30 | $49.30 | 22,600 |
| 2024-12-18 | $46.00 | $46.00 | 5,800 |
| 2024-12-17 | $45.26 | $45.26 | 16,300 |
| 2024-12-16 | $44.69 | $44.69 | 31,900 |
| 2024-12-13 | $51.00 | $51.00 | 3,700 |
| 2024-12-12 | $47.29 | $47.29 | 6,300 |
| 2024-12-11 | $56.95 | $56.95 | 14,000 |
| 2024-12-10 | $56.01 | $56.01 | 26,000 |
| 2024-12-09 | $51.50 | $51.50 | 19,100 |
| 2024-12-06 | $56.82 | $56.82 | 18,700 |
| 2024-12-05 | $53.05 | $53.05 | 28,900 |
| 2024-12-04 | $52.67 | $52.67 | 43,500 |
| 2024-12-03 | $58.00 | $58.00 | 15,800 |
| 2024-12-02 | $59.25 | $59.25 | 50,100 |
| 2024-11-29 | $55.00 | $55.00 | 37,800 |
| 2024-11-27 | $47.00 | $47.00 | 28,400 |
| 2024-11-26 | $38.99 | $38.99 | 47,800 |
| 2024-11-25 | $48.00 | $48.00 | 58,200 |
| 2024-11-22 | $41.35 | $41.35 | 37,900 |
| 2024-11-21 | $36.50 | $36.50 | 15,700 |
| 2024-11-20 | $36.50 | $36.50 | 26,400 |
| 2024-11-19 | $35.00 | $35.00 | 16,500 |
| 2024-11-18 | $33.01 | $33.01 | 50,100 |
| 2024-11-15 | $28.24 | $28.24 | 17,500 |
| 2024-11-14 | $25.00 | $25.00 | 13,500 |
| 2024-11-13 | $25.50 | $25.50 | 22,600 |
| 2024-11-12 | $21.00 | $21.00 | 14,200 |
| 2024-11-11 | $17.80 | $17.80 | 8,100 |
| 2024-11-08 | $15.90 | $15.90 | 12,200 |
| 2024-11-07 | $16.80 | $16.80 | 6,200 |
| 2024-11-06 | $17.25 | $17.25 | 14,000 |
| 2024-11-05 | $17.19 | $17.19 | 3,200 |
| 2024-11-04 | $17.19 | $17.19 | 5,500 |
| 2024-11-01 | $17.60 | $17.60 | 2,300 |
| 2024-10-31 | $18.06 | $18.06 | 3,200 |
| 2024-10-30 | $19.99 | $19.99 | 5,800 |
| 2024-10-29 | $19.75 | $19.75 | 10,500 |
| 2024-10-28 | $16.87 | $16.87 | 6,300 |
| 2024-10-25 | $16.85 | $16.85 | 3,300 |
| 2024-10-24 | $17.50 | $17.50 | 5,200 |
| 2024-10-23 | $16.02 | $16.02 | 500 |
| 2024-10-22 | $17.10 | $17.10 | 3,600 |
| 2024-10-21 | $17.01 | $17.01 | 5,800 |
| 2024-10-18 | $18.13 | $18.13 | 9,000 |
| 2024-10-17 | $18.55 | $18.55 | 2,600 |
| 2024-10-16 | $19.99 | $19.99 | 6,500 |
| 2024-10-15 | $18.00 | $18.00 | 5,200 |
| 2024-10-14 | $17.00 | $17.00 | 4,700 |
| 2024-10-11 | $15.00 | $15.00 | 4,300 |
| 2024-10-10 | $14.25 | $14.25 | 19,900 |
| 2024-10-09 | $15.10 | $15.10 | 1,200 |
| 2024-10-08 | $14.96 | $14.96 | 7,000 |
| 2024-10-07 | $15.60 | $15.60 | 13,600 |
| 2024-10-04 | $15.50 | $15.50 | 10,800 |
| 2024-10-03 | $16.50 | $16.50 | 23,500 |
| 2024-10-02 | $17.19 | $17.19 | 11,400 |
| 2024-10-01 | $18.97 | $18.97 | 8,200 |
| 2024-09-30 | $18.25 | $18.25 | 10,600 |
| 2024-09-27 | $19.60 | $19.60 | 4,300 |
| 2024-09-26 | $18.99 | $18.99 | 10,300 |
| 2024-09-25 | $19.57 | $19.57 | 2,300 |
| 2024-09-24 | $22.00 | $22.00 | 2,100 |
| 2024-09-23 | $23.00 | $23.00 | 3,400 |
| 2024-09-20 | $23.00 | $23.00 | 4,300 |
| 2024-09-19 | $23.20 | $23.20 | 5,100 |
| 2024-09-18 | $19.65 | $19.65 | 2,400 |
| 2024-09-17 | $20.50 | $20.50 | 4,200 |
| 2024-09-16 | $19.60 | $19.60 | 3,800 |
| 2024-09-13 | $23.00 | $23.00 | 4,000 |
| 2024-09-12 | $18.80 | $18.80 | 3,900 |
| 2024-09-11 | $17.80 | $17.80 | 1,100 |
| 2024-09-10 | $16.30 | $16.30 | 8,500 |
| 2024-09-09 | $17.00 | $17.00 | 10,500 |
| 2024-09-06 | $17.05 | $17.05 | 5,900 |
| 2024-09-05 | $18.51 | $18.51 | 5,100 |
| 2024-09-04 | $18.51 | $18.51 | 3,200 |
| 2024-09-03 | $18.53 | $18.53 | 5,400 |
| 2024-08-30 | $19.00 | $19.00 | 4,600 |
| 2024-08-29 | $19.60 | $19.60 | 1,200 |
| 2024-08-28 | $19.00 | $19.00 | 3,300 |
| 2024-08-27 | $19.60 | $19.60 | 8,300 |
| 2024-08-26 | $20.25 | $20.25 | 10,100 |
| 2024-08-23 | $20.00 | $20.00 | 15,900 |
| 2024-08-22 | $17.85 | $17.85 | 10,100 |
| 2024-08-21 | $17.90 | $17.90 | 12,200 |
| 2024-08-20 | $19.14 | $19.14 | 14,700 |
| 2024-08-19 | $20.05 | $20.05 | 10,700 |
| 2024-08-16 | $26.94 | $26.94 | 2,200 |
| 2024-08-15 | $24.01 | $24.01 | 600 |
| 2024-08-14 | $24.01 | $24.01 | 2,700 |
| 2024-08-13 | $24.12 | $24.12 | 2,800 |
| 2024-08-12 | $24.90 | $24.90 | 800 |
| 2024-08-09 | $24.94 | $24.94 | 1,500 |
| 2024-08-08 | $27.00 | $27.00 | 10,200 |
| 2024-08-07 | $25.11 | $25.11 | 3,600 |
| 2024-08-06 | $30.00 | $30.00 | 8,900 |
| 2024-08-05 | $26.80 | $26.80 | 14,400 |
| 2024-08-02 | $31.25 | $31.25 | 13,600 |
| 2024-08-01 | $29.00 | $29.00 | 4,300 |
| 2024-07-31 | $31.15 | $31.15 | 1,900 |
| 2024-07-30 | $30.00 | $30.00 | 5,600 |
| 2024-07-29 | $32.84 | $32.84 | 4,600 |
| 2024-07-26 | $31.32 | $31.32 | 4,800 |
| 2024-07-25 | $29.06 | $29.06 | 5,700 |
| 2024-07-24 | $28.70 | $28.70 | 5,900 |
| 2024-07-23 | $31.36 | $31.36 | 6,100 |
| 2024-07-22 | $32.00 | $32.00 | 5,300 |
| 2024-07-19 | $32.99 | $32.99 | 11,200 |
| 2024-07-18 | $27.27 | $27.27 | 13,300 |
| 2024-07-17 | $40.54 | $40.54 | 3,000 |
| 2024-07-16 | $42.96 | $42.96 | 9,000 |
| 2024-07-15 | $33.22 | $33.22 | 5,300 |
| 2024-07-12 | $28.00 | $28.00 | 1,800 |
| 2024-07-11 | $28.30 | $28.30 | 1,900 |
| 2024-07-10 | $26.99 | $26.99 | 4,300 |
| 2024-07-09 | $29.99 | $29.99 | 3,800 |
| 2024-07-08 | $29.11 | $29.11 | 7,800 |
| 2024-07-05 | $31.04 | $31.04 | 5,200 |
| 2024-07-03 | $32.50 | $32.50 | 2,600 |
| 2024-07-02 | $33.10 | $33.10 | 4,700 |
| 2024-07-01 | $34.00 | $34.00 | 3,800 |
| 2024-06-28 | $32.75 | $32.75 | 1,500 |
| 2024-06-27 | $33.00 | $33.00 | 6,300 |
| 2024-06-26 | $31.58 | $31.58 | 1,000 |
| 2024-06-25 | $31.80 | $31.80 | 3,600 |
| 2024-06-24 | $31.03 | $31.03 | 2,200 |
| 2024-06-21 | $31.75 | $31.75 | 1,300 |
| 2024-06-20 | $31.63 | $31.63 | 3,800 |
| 2024-06-18 | $31.02 | $31.02 | 4,700 |
| 2024-06-17 | $31.84 | $31.84 | 2,900 |
| 2024-06-14 | $31.39 | $31.39 | 2,300 |
| 2024-06-13 | $31.07 | $31.07 | 5,400 |
| 2024-06-12 | $34.50 | $34.50 | 3,500 |
| 2024-06-11 | $31.00 | $31.00 | 10,200 |
| 2024-06-10 | $33.50 | $33.50 | 9,000 |
| 2024-06-07 | $36.66 | $36.66 | 1,500 |
| 2024-06-06 | $39.00 | $39.00 | 3,200 |
| 2024-06-05 | $38.00 | $38.00 | 2,800 |
| 2024-06-04 | $38.00 | $38.00 | 4,600 |
| 2024-06-03 | $41.00 | $41.00 | 1,800 |
| 2024-05-31 | $42.00 | $42.00 | 5,100 |
| 2024-05-30 | $44.50 | $44.50 | 900 |
| 2024-05-29 | $44.00 | $44.00 | 1,200 |
| 2024-05-28 | $45.00 | $45.00 | 7,900 |
| 2024-05-24 | $51.00 | $51.00 | 5,300 |
| 2024-05-23 | $41.52 | $41.52 | 3,700 |
| 2024-05-22 | $38.35 | $38.35 | 1,000 |
| 2024-05-21 | $40.10 | $40.10 | 8,100 |
| 2024-05-20 | $37.81 | $37.81 | 4,200 |
| 2024-05-17 | $32.90 | $32.90 | 6,700 |
| 2024-05-16 | $34.71 | $34.71 | 2,600 |
| 2024-05-15 | $37.75 | $37.75 | 4,700 |
| 2024-05-14 | $34.22 | $34.22 | 1,300 |
| 2024-05-13 | $35.36 | $35.36 | 2,000 |
| 2024-05-10 | $34.25 | $34.25 | 1,900 |
| 2024-05-09 | $36.89 | $36.89 | 300 |
| 2024-05-08 | $36.89 | $36.89 | 700 |
| 2024-05-07 | $35.09 | $35.09 | 4,300 |
| 2024-05-06 | $36.50 | $36.50 | 3,300 |
| 2024-05-03 | $37.11 | $37.11 | 4,600 |
| 2024-05-02 | $38.10 | $38.10 | 6,200 |
| 2024-05-01 | $36.20 | $36.20 | 13,400 |
| 2024-04-30 | $36.20 | $36.20 | 5,800 |
| 2024-04-29 | $36.30 | $36.30 | 8,000 |
| 2024-04-26 | $39.00 | $39.00 | 4,000 |
| 2024-04-25 | $41.01 | $41.01 | 4,600 |
| 2024-04-24 | $40.75 | $40.75 | 7,300 |
| 2024-04-23 | $49.49 | $49.49 | 900 |
| 2024-04-22 | $47.01 | $47.01 | 6,200 |
| 2024-04-19 | $48.00 | $48.00 | 3,900 |
| 2024-04-18 | $47.50 | $47.50 | 5,800 |
| 2024-04-17 | $44.00 | $44.00 | 9,800 |
| 2024-04-16 | $40.52 | $40.52 | 5,300 |
| 2024-04-15 | $44.00 | $44.00 | 4,700 |
| 2024-04-12 | $46.00 | $46.00 | 19,400 |
| 2024-04-11 | $53.53 | $53.53 | 7,800 |
| 2024-04-10 | $58.07 | $58.07 | 1,100 |
| 2024-04-09 | $57.21 | $57.21 | 5,500 |
| 2024-04-08 | $57.27 | $57.27 | 5,300 |
| 2024-04-05 | $59.46 | $59.46 | 3,900 |
| 2024-04-04 | $63.44 | $63.44 | 7,100 |
| 2024-04-03 | $60.50 | $60.50 | 12,000 |
| 2024-04-02 | $58.00 | $58.00 | 13,600 |
| 2024-04-01 | $60.00 | $60.00 | 8,300 |
| 2024-03-28 | $65.25 | $65.25 | 9,600 |
| 2024-03-27 | $60.75 | $60.75 | 12,600 |
| 2024-03-26 | $60.25 | $60.25 | 15,700 |
| 2024-03-25 | $60.49 | $60.49 | 15,300 |
| 2024-03-22 | $54.50 | $54.50 | 3,800 |
| 2024-03-21 | $56.95 | $56.95 | 6,300 |
| 2024-03-20 | $54.00 | $54.00 | 9,300 |
| 2024-03-19 | $46.00 | $46.00 | 13,900 |
| 2024-03-18 | $46.11 | $46.11 | 12,300 |
| 2024-03-15 | $56.50 | $56.50 | 15,700 |
| 2024-03-14 | $46.90 | $46.90 | 15,500 |
| 2024-03-13 | $52.25 | $52.25 | 16,700 |
| 2024-03-12 | $47.01 | $47.01 | 37,800 |
| 2024-03-11 | $63.64 | $63.64 | 29,600 |
| 2024-03-08 | $49.50 | $49.50 | 26,300 |
| 2024-03-07 | $47.52 | $47.52 | 25,200 |
| 2024-03-06 | $43.91 | $43.91 | 41,000 |
| 2024-03-05 | $34.48 | $34.48 | 29,200 |
| 2024-03-04 | $33.99 | $33.99 | 31,800 |
| 2024-03-01 | $28.49 | $28.49 | 13,700 |
| 2024-02-29 | $28.22 | $28.22 | 15,400 |
| 2024-02-28 | $25.20 | $25.20 | 13,300 |
| 2024-02-27 | $25.75 | $25.75 | 7,600 |
| 2024-02-26 | $27.00 | $27.00 | 8,400 |
| 2024-02-23 | $25.00 | $25.00 | 14,300 |
| 2024-02-22 | $23.60 | $23.60 | 3,500 |
| 2024-02-21 | $23.26 | $23.26 | 13,500 |
| 2024-02-20 | $26.01 | $26.01 | 9,500 |
| 2024-02-16 | $26.08 | $26.08 | 10,700 |
| 2024-02-15 | $27.73 | $27.73 | 2,800 |
| 2024-02-14 | $27.49 | $27.49 | 14,000 |
| 2024-02-13 | $25.75 | $25.75 | 1,600 |
| 2024-02-12 | $26.50 | $26.50 | 6,100 |
| 2024-02-09 | $26.40 | $26.40 | 7,200 |
| 2024-02-08 | $26.03 | $26.03 | 6,200 |
| 2024-02-07 | $23.39 | $23.39 | 3,800 |
| 2024-02-06 | $23.20 | $23.20 | 3,100 |
| 2024-02-05 | $23.05 | $23.05 | 7,700 |
| 2024-02-02 | $24.80 | $24.80 | 3,700 |
| 2024-02-01 | $25.47 | $25.47 | 4,100 |
| 2024-01-31 | $25.00 | $25.00 | 6,500 |
| 2024-01-30 | $26.50 | $26.50 | 2,600 |
| 2024-01-29 | $26.70 | $26.70 | 6,100 |
| 2024-01-26 | $26.15 | $26.15 | 3,200 |
| 2024-01-25 | $26.60 | $26.60 | 2,500 |
| 2024-01-24 | $26.89 | $26.89 | 2,500 |
| 2024-01-23 | $26.89 | $26.89 | 2,500 |
| 2024-01-22 | $27.50 | $27.50 | 1,300 |
| 2024-01-19 | $26.30 | $26.30 | 2,100 |
| 2024-01-18 | $27.00 | $27.00 | 3,800 |
| 2024-01-17 | $25.81 | $25.81 | 7,900 |
| 2024-01-16 | $27.65 | $27.65 | 2,900 |
| 2024-01-12 | $27.45 | $27.45 | 4,900 |
| 2024-01-11 | $28.18 | $28.18 | 2,700 |
| 2024-01-10 | $27.50 | $27.50 | 2,400 |
| 2024-01-09 | $26.65 | $26.65 | 8,800 |
| 2024-01-08 | $28.00 | $28.00 | 7,500 |
| 2024-01-05 | $27.75 | $27.75 | 8,800 |
| 2024-01-04 | $30.00 | $30.00 | 6,900 |
| 2024-01-03 | $31.17 | $31.17 | 6,700 |
| 2024-01-02 | $31.99 | $31.99 | 14,600 |