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
- 2021-08-26 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 | $33.00 | $33.00 | 10,650 | — | — |
| 2024-12-30 | $33.00 | $33.00 | 9,170 | — | — |
| 2024-12-27 | $33.60 | $33.60 | 7,390 | — | — |
| 2024-12-26 | $33.60 | $33.60 | 6,463 | — | — |
| 2024-12-24 | $33.30 | $33.30 | 10,263 | — | — |
| 2024-12-23 | $33.60 | $33.60 | 11,213 | — | — |
| 2024-12-20 | $33.60 | $33.60 | 13,493 | — | — |
| 2024-12-19 | $34.50 | $34.50 | 11,397 | — | — |
| 2024-12-18 | $34.65 | $34.65 | 33,047 | — | — |
| 2024-12-17 | $32.40 | $32.40 | 14,933 | — | — |
| 2024-12-16 | $31.20 | $31.20 | 18,260 | — | — |
| 2024-12-13 | $32.10 | $32.10 | 44,947 | — | — |
| 2024-12-12 | $28.20 | $28.20 | 27,587 | — | — |
| 2024-12-11 | $25.05 | $25.05 | 8,473 | — | — |
| 2024-12-10 | $24.39 | $24.39 | 12,060 | — | — |
| 2024-12-09 | $24.60 | $24.60 | 6,800 | — | — |
| 2024-12-06 | $24.60 | $24.60 | 3,843 | — | — |
| 2024-12-05 | $24.87 | $24.87 | 9,510 | — | — |
| 2024-12-04 | $24.60 | $24.60 | 7,077 | — | — |
| 2024-12-03 | $24.30 | $24.30 | 15,237 | — | — |
| 2024-12-02 | $24.42 | $24.42 | 6,780 | — | — |
| 2024-11-29 | $24.96 | $24.96 | 6,537 | — | — |
| 2024-11-27 | $24.96 | $24.96 | 18,290 | — | — |
| 2024-11-26 | $23.58 | $23.58 | 57,293 | — | — |
| 2024-11-25 | $23.31 | $23.31 | 59,150 | — | — |
| 2024-11-22 | $21.36 | $21.36 | 56,180 | — | — |
| 2024-11-21 | $17.94 | $17.94 | 29,160 | — | — |
| 2024-11-20 | $18.09 | $18.09 | 22,917 | — | — |
| 2024-11-19 | $18.30 | $18.30 | 19,560 | — | — |
| 2024-11-18 | $18.00 | $18.00 | 15,203 | — | — |
| 2024-11-15 | $18.21 | $18.21 | 14,463 | — | — |
| 2024-11-14 | $17.70 | $17.70 | 45,853 | — | — |
| 2024-11-13 | $16.50 | $16.50 | 39,673 | — | — |
| 2024-11-12 | $17.70 | $17.70 | 16,657 | — | — |
| 2024-11-11 | $18.27 | $18.27 | 77,330 | — | — |
| 2024-11-08 | $19.59 | $19.59 | 112,210 | — | — |
| 2024-11-07 | $22.20 | $22.20 | 84,167 | — | — |
| 2024-11-06 | $24.60 | $24.60 | 34,187 | — | — |
| 2024-11-05 | $23.70 | $23.70 | 12,433 | — | — |
| 2024-11-04 | $25.50 | $25.50 | 20,640 | — | — |
| 2024-11-01 | $24.33 | $24.33 | 10,070 | — | — |
| 2024-10-31 | $24.60 | $24.60 | 30,440 | — | — |
| 2024-10-30 | $25.35 | $25.35 | 49,007 | — | — |
| 2024-10-29 | $23.40 | $23.40 | 92,533 | — | — |
| 2024-10-28 | $19.80 | $19.80 | 30,660 | — | — |
| 2024-10-25 | $18.60 | $18.60 | 28,730 | — | — |
| 2024-10-24 | $16.50 | $16.50 | 9,193 | — | — |
| 2024-10-23 | $16.50 | $16.50 | 9,307 | — | — |
| 2024-10-22 | $17.07 | $17.07 | 11,590 | — | — |
| 2024-10-21 | $17.25 | $17.25 | 38,357 | — | — |
| 2024-10-18 | $16.05 | $16.05 | 6,880 | — | — |
| 2024-10-17 | $15.87 | $15.87 | 11,630 | — | — |
| 2024-10-16 | $16.20 | $16.20 | 25,440 | — | — |
| 2024-10-15 | $17.40 | $17.40 | 6,900 | — | — |
| 2024-10-14 | $17.70 | $17.70 | 17,183 | — | — |
| 2024-10-11 | $16.92 | $16.92 | 5,863 | — | — |
| 2024-10-10 | $17.10 | $17.10 | 7,080 | — | — |
| 2024-10-09 | $17.40 | $17.40 | 5,423 | — | — |
| 2024-10-08 | $17.76 | $17.76 | 17,840 | — | — |
| 2024-10-07 | $17.88 | $17.88 | 32,680 | — | — |
| 2024-10-04 | $18.21 | $18.21 | 13,653 | — | — |
| 2024-10-03 | $18.36 | $18.36 | 13,777 | — | — |
| 2024-10-02 | $18.00 | $18.00 | 8,100 | — | — |
| 2024-10-01 | $18.30 | $18.30 | 10,197 | — | — |
| 2024-09-30 | $18.30 | $18.30 | 5,820 | — | — |
| 2024-09-27 | $18.75 | $18.75 | 13,817 | — | — |
| 2024-09-26 | $18.30 | $18.30 | 15,953 | — | — |
| 2024-09-25 | $18.15 | $18.15 | 5,867 | — | — |
| 2024-09-24 | $18.39 | $18.39 | 12,153 | — | — |
| 2024-09-23 | $19.14 | $19.14 | 4,397 | — | — |
| 2024-09-20 | $19.20 | $19.20 | 4,690 | — | — |
| 2024-09-19 | $19.50 | $19.50 | 24,007 | — | — |
| 2024-09-18 | $19.41 | $19.41 | 37,700 | — | — |
| 2024-09-17 | $19.20 | $19.20 | 15,557 | — | — |
| 2024-09-16 | $18.45 | $18.45 | 7,827 | — | — |
| 2024-09-13 | $18.60 | $18.60 | 14,243 | — | — |
| 2024-09-12 | $18.90 | $18.90 | 19,450 | — | — |
| 2024-09-11 | $18.51 | $18.51 | 5,770 | — | — |
| 2024-09-10 | $18.78 | $18.78 | 2,433 | — | — |
| 2024-09-09 | $19.05 | $19.05 | 9,873 | — | — |
| 2024-09-06 | $18.78 | $18.78 | 3,967 | — | — |
| 2024-09-05 | $19.20 | $19.20 | 2,230 | — | — |
| 2024-09-04 | $19.17 | $19.17 | 5,387 | — | — |
| 2024-09-03 | $19.29 | $19.29 | 7,163 | — | — |
| 2024-08-30 | $19.26 | $19.26 | 5,077 | — | — |
| 2024-08-29 | $19.20 | $19.20 | 10,767 | — | — |
| 2024-08-28 | $19.59 | $19.59 | 14,270 | — | — |
| 2024-08-27 | $20.70 | $20.70 | 10,250 | — | — |
| 2024-08-26 | $20.70 | $20.70 | 13,853 | — | — |
| 2024-08-23 | $21.51 | $21.51 | 14,290 | — | — |
| 2024-08-22 | $20.85 | $20.85 | 20,623 | — | — |
| 2024-08-21 | $22.41 | $22.41 | 39,323 | — | — |
| 2024-08-20 | $22.65 | $22.65 | 157,707 | — | — |
| 2024-08-19 | $19.17 | $19.17 | 21,787 | — | — |
| 2024-08-16 | $17.70 | $17.70 | 16,000 | — | — |
| 2024-08-15 | $17.34 | $17.34 | 38,173 | — | — |
| 2024-08-14 | $17.70 | $17.70 | 205,920 | — | — |
| 2024-08-13 | $18.42 | $18.42 | 6,863 | — | — |
| 2024-08-12 | $18.27 | $18.27 | 8,420 | — | — |
| 2024-08-09 | $18.15 | $18.15 | 10,040 | — | — |
| 2024-08-08 | $18.51 | $18.51 | 12,213 | — | — |
| 2024-08-07 | $18.12 | $18.12 | 20,057 | — | — |
| 2024-08-06 | $18.45 | $18.45 | 3,773 | — | — |
| 2024-08-05 | $18.30 | $18.30 | 13,680 | — | — |
| 2024-08-02 | $19.74 | $19.74 | 5,110 | — | — |
| 2024-08-01 | $19.89 | $19.89 | 14,437 | — | — |
| 2024-07-31 | $21.12 | $21.12 | 12,410 | — | — |
| 2024-07-30 | $21.87 | $21.87 | 12,673 | — | — |
| 2024-07-29 | $22.14 | $22.14 | 11,783 | — | — |
| 2024-07-26 | $22.89 | $22.89 | 19,883 | — | — |
| 2024-07-25 | $24.00 | $24.00 | 22,483 | — | — |
| 2024-07-24 | $24.60 | $24.60 | 19,033 | — | — |
| 2024-07-23 | $24.90 | $24.90 | 89,670 | — | — |
| 2024-07-22 | $20.91 | $20.91 | 62,680 | — | — |
| 2024-07-19 | $22.38 | $22.38 | 320 | — | — |
| 2024-07-18 | $22.50 | $22.50 | 2,753 | — | — |
| 2024-07-17 | $22.50 | $22.50 | 1,750 | — | — |
| 2024-07-16 | $22.77 | $22.77 | 4,160 | — | — |
| 2024-07-15 | $22.50 | $22.50 | 3,487 | — | — |
| 2024-07-12 | $22.50 | $22.50 | 3,560 | — | — |
| 2024-07-11 | $22.17 | $22.17 | 3,217 | — | — |
| 2024-07-10 | $22.50 | $22.50 | 2,117 | — | — |
| 2024-07-09 | $22.20 | $22.20 | 11,377 | — | — |
| 2024-07-08 | $22.44 | $22.44 | 2,090 | — | — |
| 2024-07-05 | $21.90 | $21.90 | 2,110 | — | — |
| 2024-07-03 | $22.17 | $22.17 | 1,697 | — | — |
| 2024-07-02 | $22.23 | $22.23 | 7,390 | — | — |
| 2024-07-01 | $22.05 | $22.05 | 23,970 | — | — |
| 2024-06-28 | $22.20 | $22.20 | 1,487 | — | — |
| 2024-06-27 | $22.65 | $22.65 | 1,170 | — | — |
| 2024-06-26 | $22.32 | $22.32 | 1,903 | — | — |
| 2024-06-25 | $22.53 | $22.53 | 5,750 | — | — |
| 2024-06-24 | $23.01 | $23.01 | 3,923 | — | — |
| 2024-06-21 | $22.08 | $22.08 | 1,307 | — | — |
| 2024-06-20 | $22.35 | $22.35 | 12,003 | — | — |
| 2024-06-18 | $23.67 | $23.67 | 3,350 | — | — |
| 2024-06-17 | $23.10 | $23.10 | 5,110 | — | — |
| 2024-06-14 | $24.57 | $24.57 | 1,910 | — | — |
| 2024-06-13 | $22.80 | $22.80 | 3,773 | — | — |
| 2024-06-12 | $22.50 | $22.50 | 13,690 | — | — |
| 2024-06-11 | $23.10 | $23.10 | 3,310 | — | — |
| 2024-06-10 | $22.80 | $22.80 | 5,177 | — | — |
| 2024-06-07 | $22.74 | $22.74 | 4,373 | — | — |
| 2024-06-06 | $22.20 | $22.20 | 48,253 | — | — |
| 2024-06-05 | $24.60 | $24.60 | 23,950 | — | — |
| 2024-06-04 | $29.10 | $29.10 | 9,427 | — | — |
| 2024-06-03 | $31.50 | $31.50 | 2,770 | — | — |
| 2024-05-31 | $32.10 | $32.10 | 1,253 | — | — |
| 2024-05-30 | $31.80 | $31.80 | 1,347 | — | — |
| 2024-05-29 | $30.90 | $30.90 | 2,717 | — | — |
| 2024-05-28 | $31.20 | $31.20 | 4,830 | — | — |
| 2024-05-24 | $30.90 | $30.90 | 2,950 | — | — |
| 2024-05-23 | $31.20 | $31.20 | 3,490 | — | — |
| 2024-05-22 | $31.80 | $31.80 | 4,457 | — | — |
| 2024-05-21 | $32.70 | $32.70 | 4,397 | — | — |
| 2024-05-20 | $31.50 | $31.50 | 3,977 | — | — |
| 2024-05-17 | $31.20 | $31.20 | 4,573 | — | — |
| 2024-05-16 | $30.60 | $30.60 | 46,730 | — | — |
| 2024-05-15 | $36.00 | $36.00 | 3,770 | — | — |
| 2024-05-14 | $33.60 | $33.60 | 3,860 | — | — |
| 2024-05-13 | $34.80 | $34.80 | 1,817 | — | — |
| 2024-05-10 | $34.20 | $34.20 | 2,763 | — | — |
| 2024-05-09 | $35.10 | $35.10 | 3,640 | — | — |
| 2024-05-08 | $35.10 | $35.10 | 9,613 | — | — |
| 2024-05-07 | $36.30 | $36.30 | 44,643 | — | — |
| 2024-05-06 | $35.70 | $35.70 | 1,340 | — | — |
| 2024-05-03 | $35.70 | $35.70 | 2,590 | — | — |
| 2024-05-02 | $35.40 | $35.40 | 4,080 | — | — |
| 2024-05-01 | $35.10 | $35.10 | 1,610 | — | — |
| 2024-04-30 | $35.70 | $35.70 | 2,203 | — | — |
| 2024-04-29 | $36.00 | $36.00 | 2,333 | — | — |
| 2024-04-26 | $36.00 | $36.00 | 2,020 | — | — |
| 2024-04-25 | $35.70 | $35.70 | 2,510 | — | — |
| 2024-04-24 | $36.60 | $36.60 | 3,140 | — | — |
| 2024-04-23 | $36.60 | $36.60 | 2,243 | — | — |
| 2024-04-22 | $36.60 | $36.60 | 3,367 | — | — |
| 2024-04-19 | $36.30 | $36.30 | 4,153 | — | — |
| 2024-04-18 | $36.90 | $36.90 | 3,523 | — | — |
| 2024-04-17 | $38.70 | $38.70 | 48,580 | — | — |
| 2024-04-16 | $39.00 | $39.00 | 28,740 | — | — |
| 2024-04-15 | $40.50 | $40.50 | 408,823 | — | — |
| 2024-04-12 | $37.50 | $37.50 | 2,807 | — | — |
| 2024-04-11 | $37.50 | $37.50 | 1,377 | — | — |
| 2024-04-10 | $37.20 | $37.20 | 1,870 | — | — |
| 2024-04-09 | $37.50 | $37.50 | 2,073 | — | — |
| 2024-04-08 | $37.50 | $37.50 | 3,100 | — | — |
| 2024-04-05 | $37.50 | $37.50 | 2,650 | — | — |
| 2024-04-04 | $37.50 | $37.50 | 2,697 | — | — |
| 2024-04-03 | $37.50 | $37.50 | 8,370 | — | — |
| 2024-04-02 | $40.20 | $40.20 | 10,397 | — | — |
| 2024-04-01 | $38.70 | $38.70 | 9,950 | — | — |
| 2024-03-28 | $36.00 | $36.00 | 1,730 | — | — |
| 2024-03-27 | $35.70 | $35.70 | 3,317 | — | — |
| 2024-03-26 | $35.40 | $35.40 | 3,180 | — | — |
| 2024-03-25 | $36.00 | $36.00 | 3,060 | — | — |
| 2024-03-22 | $35.70 | $35.70 | 6,263 | — | — |
| 2024-03-21 | $36.60 | $36.60 | 2,920 | — | — |
| 2024-03-20 | $36.30 | $36.30 | 5,303 | — | — |
| 2024-03-19 | $37.20 | $37.20 | 33,727 | — | — |
| 2024-03-18 | $36.60 | $36.60 | 2,863 | — | — |
| 2024-03-15 | $36.30 | $36.30 | 2,673 | — | — |
| 2024-03-14 | $36.90 | $36.90 | 2,540 | — | — |
| 2024-03-13 | $36.90 | $36.90 | 1,997 | — | — |
| 2024-03-12 | $37.20 | $37.20 | 5,120 | — | — |
| 2024-03-11 | $37.20 | $37.20 | 5,197 | — | — |
| 2024-03-08 | $37.05 | $37.05 | 2,680 | — | — |
| 2024-03-07 | $37.20 | $37.20 | 2,387 | — | — |
| 2024-03-06 | $37.20 | $37.20 | 9,263 | — | — |
| 2024-03-05 | $37.80 | $37.80 | 4,223 | — | — |
| 2024-03-04 | $37.50 | $37.50 | 3,303 | — | — |
| 2024-03-01 | $38.10 | $38.10 | 4,307 | — | — |
| 2024-02-29 | $39.30 | $39.30 | 3,897 | — | — |
| 2024-02-28 | $39.30 | $39.30 | 10,800 | — | — |
| 2024-02-27 | $39.90 | $39.90 | 16,763 | — | — |
| 2024-02-26 | $39.90 | $39.90 | 207,530 | — | — |
| 2024-02-23 | $39.60 | $39.60 | 1,417 | — | — |
| 2024-02-22 | $39.00 | $39.00 | 1,803 | — | — |
| 2024-02-21 | $38.70 | $38.70 | 2,540 | — | — |
| 2024-02-20 | $39.90 | $39.90 | 3,733 | — | — |
| 2024-02-16 | $41.10 | $41.10 | 2,230 | — | — |
| 2024-02-15 | $42.00 | $42.00 | 5,303 | — | — |
| 2024-02-14 | $42.00 | $42.00 | 6,307 | — | — |
| 2024-02-13 | $42.60 | $42.60 | 8,460 | — | — |
| 2024-02-12 | $41.70 | $41.70 | 9,747 | — | — |
| 2024-02-09 | $42.60 | $42.60 | 8,087 | — | — |
| 2024-02-08 | $42.90 | $42.90 | 11,570 | — | — |
| 2024-02-07 | $41.40 | $41.40 | 11,550 | — | — |
| 2024-02-06 | $40.50 | $40.50 | 4,963 | — | — |
| 2024-02-05 | $40.80 | $40.80 | 9,697 | — | — |
| 2024-02-02 | $40.80 | $40.80 | 10,107 | — | — |
| 2024-02-01 | $42.60 | $42.60 | 18,420 | — | — |
| 2024-01-31 | $41.40 | $41.40 | 19,323 | — | — |
| 2024-01-30 | $44.40 | $44.40 | 439,223 | — | — |
| 2024-01-29 | $41.40 | $41.40 | 3,587 | — | — |
| 2024-01-26 | $40.20 | $40.20 | 823 | — | — |
| 2024-01-25 | $39.90 | $39.90 | 1,563 | — | — |
| 2024-01-24 | $41.10 | $41.10 | 2,133 | — | — |
| 2024-01-23 | $40.20 | $40.20 | 7,297 | — | — |
| 2024-01-22 | $39.30 | $39.30 | 3,207 | — | — |
| 2024-01-19 | $37.50 | $37.50 | 3,103 | — | — |
| 2024-01-18 | $39.90 | $39.90 | 12,307 | — | — |
| 2024-01-17 | $37.05 | $37.05 | 8,643 | — | — |
| 2024-01-16 | $40.50 | $40.50 | 6,320 | — | — |
| 2024-01-12 | $39.60 | $39.60 | 6,693 | — | — |
| 2024-01-11 | $42.60 | $42.60 | 12,353 | — | — |
| 2024-01-10 | $42.30 | $42.30 | 17,080 | — | — |
| 2024-01-09 | $39.60 | $39.60 | 5,370 | — | — |
| 2024-01-08 | $37.80 | $37.80 | 10,680 | — | — |
| 2024-01-05 | $37.50 | $37.50 | 7,020 | — | — |
| 2024-01-04 | $36.30 | $36.30 | 21,173 | — | — |
| 2024-01-03 | $37.50 | $37.50 | 102,117 | — | — |
| 2024-01-02 | $34.80 | $34.80 | 12,970 | — | — |