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
- 2015-08-04 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 | $23.58 | $23.58 | 1,007 | — | — |
| 2024-12-30 | $24.47 | $24.47 | 1,043 | — | — |
| 2024-12-27 | $23.41 | $23.41 | 832 | — | — |
| 2024-12-26 | $23.80 | $23.80 | 2,411 | — | — |
| 2024-12-24 | $25.45 | $25.45 | 143 | — | — |
| 2024-12-23 | $24.89 | $24.89 | 1,164 | — | — |
| 2024-12-20 | $26.26 | $26.26 | 850 | — | — |
| 2024-12-19 | $24.92 | $24.92 | 393 | — | — |
| 2024-12-18 | $25.54 | $25.54 | 804 | — | — |
| 2024-12-17 | $25.45 | $25.45 | 689 | — | — |
| 2024-12-16 | $26.88 | $26.88 | 1,596 | — | — |
| 2024-12-13 | $28.00 | $28.00 | 554 | — | — |
| 2024-12-12 | $28.28 | $28.28 | 264 | — | — |
| 2024-12-11 | $27.44 | $27.44 | 446 | — | — |
| 2024-12-10 | $28.00 | $28.00 | 304 | — | — |
| 2024-12-09 | $28.00 | $28.00 | 1,250 | — | — |
| 2024-12-06 | $29.12 | $29.12 | 996 | — | — |
| 2024-12-05 | $26.88 | $26.88 | 411 | — | — |
| 2024-12-04 | $27.22 | $27.22 | 796 | — | — |
| 2024-12-03 | $28.84 | $28.84 | 471 | — | — |
| 2024-12-02 | $28.00 | $28.00 | 1,136 | — | — |
| 2024-11-29 | $28.56 | $28.56 | 268 | — | — |
| 2024-11-27 | $28.84 | $28.84 | 1,636 | — | — |
| 2024-11-26 | $29.12 | $29.12 | 286 | — | — |
| 2024-11-25 | $28.84 | $28.84 | 1,589 | — | — |
| 2024-11-22 | $28.00 | $28.00 | 3,661 | — | — |
| 2024-11-21 | $29.26 | $29.26 | 325 | — | — |
| 2024-11-20 | $29.68 | $29.68 | 421 | — | — |
| 2024-11-19 | $28.84 | $28.84 | 1,468 | — | — |
| 2024-11-18 | $30.80 | $30.80 | 593 | — | — |
| 2024-11-15 | $31.08 | $31.08 | 657 | — | — |
| 2024-11-14 | $31.50 | $31.50 | 529 | — | — |
| 2024-11-13 | $32.90 | $32.90 | 393 | — | — |
| 2024-11-12 | $32.20 | $32.20 | 386 | — | — |
| 2024-11-11 | $33.88 | $33.88 | 1,068 | — | — |
| 2024-11-08 | $33.32 | $33.32 | 1,275 | — | — |
| 2024-11-07 | $33.32 | $33.32 | 943 | — | — |
| 2024-11-06 | $32.48 | $32.48 | 882 | — | — |
| 2024-11-05 | $32.20 | $32.20 | 468 | — | — |
| 2024-11-04 | $32.76 | $32.76 | 1,436 | — | — |
| 2024-11-01 | $32.62 | $32.62 | 3,343 | — | — |
| 2024-10-31 | $32.76 | $32.76 | 1,736 | — | — |
| 2024-10-30 | $34.72 | $34.72 | 1,232 | — | — |
| 2024-10-29 | $34.72 | $34.72 | 4,425 | — | — |
| 2024-10-28 | $43.12 | $43.12 | 4,379 | — | — |
| 2024-10-25 | $37.80 | $37.80 | 5,564 | — | — |
| 2024-10-24 | $41.72 | $41.72 | 7,161 | — | — |
| 2024-10-23 | $47.32 | $47.32 | 21,789 | — | — |
| 2024-10-22 | $53.40 | $53.40 | 159,543 | — | — |
| 2024-10-21 | $41.16 | $41.16 | 146 | — | — |
| 2024-10-18 | $42.28 | $42.28 | 1,354 | — | — |
| 2024-10-17 | $43.40 | $43.40 | 682 | — | — |
| 2024-10-16 | $40.04 | $40.04 | 2,211 | — | — |
| 2024-10-15 | $35.56 | $35.56 | 429 | — | — |
| 2024-10-14 | $34.44 | $34.44 | 1,171 | — | — |
| 2024-10-11 | $35.56 | $35.56 | 2,293 | — | — |
| 2024-10-10 | $31.64 | $31.64 | 1,454 | — | — |
| 2024-10-09 | $30.94 | $30.94 | 632 | — | — |
| 2024-10-08 | $32.20 | $32.20 | 139 | — | — |
| 2024-10-07 | $33.04 | $33.04 | 179 | — | — |
| 2024-10-04 | $32.48 | $32.48 | 104 | — | — |
| 2024-10-03 | $32.76 | $32.76 | 746 | — | — |
| 2024-10-02 | $33.04 | $33.04 | 439 | — | — |
| 2024-10-01 | $33.04 | $33.04 | 582 | — | — |
| 2024-09-30 | $34.72 | $34.72 | 836 | — | — |
| 2024-09-27 | $36.40 | $36.40 | 2,536 | — | — |
| 2024-09-26 | $29.68 | $29.68 | 2,204 | — | — |
| 2024-09-25 | $32.76 | $32.76 | 350 | — | — |
| 2024-09-24 | $34.16 | $34.16 | 1,068 | — | — |
| 2024-09-23 | $35.84 | $35.84 | 807 | — | — |
| 2024-09-20 | $39.48 | $39.48 | 879 | — | — |
| 2024-09-19 | $42.00 | $42.00 | 332 | — | — |
| 2024-09-18 | $39.48 | $39.48 | 393 | — | — |
| 2024-09-17 | $42.00 | $42.00 | 171 | — | — |
| 2024-09-16 | $43.68 | $43.68 | 657 | — | — |
| 2024-09-13 | $42.28 | $42.28 | 1,375 | — | — |
| 2024-09-12 | $42.84 | $42.84 | 236 | — | — |
| 2024-09-11 | $43.12 | $43.12 | 354 | — | — |
| 2024-09-10 | $40.60 | $40.60 | 329 | — | — |
| 2024-09-09 | $40.60 | $40.60 | 686 | — | — |
| 2024-09-06 | $40.04 | $40.04 | 1,043 | — | — |
| 2024-09-05 | $42.28 | $42.28 | 971 | — | — |
| 2024-09-04 | $40.60 | $40.60 | 836 | — | — |
| 2024-09-03 | $43.96 | $43.96 | 414 | — | — |
| 2024-08-30 | $46.12 | $46.12 | 100 | — | — |
| 2024-08-29 | $46.48 | $46.48 | 404 | — | — |
| 2024-08-28 | $44.24 | $44.24 | 336 | — | — |
| 2024-08-27 | $45.92 | $45.92 | 2,732 | — | — |
| 2024-08-26 | $45.36 | $45.36 | 93 | — | — |
| 2024-08-23 | $45.64 | $45.64 | 329 | — | — |
| 2024-08-22 | $44.52 | $44.52 | 307 | — | — |
| 2024-08-21 | $44.52 | $44.52 | 314 | — | — |
| 2024-08-20 | $44.80 | $44.80 | 136 | — | — |
| 2024-08-19 | $45.92 | $45.92 | 371 | — | — |
| 2024-08-16 | $46.20 | $46.20 | 321 | — | — |
| 2024-08-15 | $46.76 | $46.76 | 271 | — | — |
| 2024-08-14 | $47.04 | $47.04 | 121 | — | — |
| 2024-08-13 | $46.76 | $46.76 | 289 | — | — |
| 2024-08-12 | $47.88 | $47.88 | 204 | — | — |
| 2024-08-09 | $47.60 | $47.60 | 161 | — | — |
| 2024-08-08 | $48.44 | $48.44 | 314 | — | — |
| 2024-08-07 | $47.88 | $47.88 | 746 | — | — |
| 2024-08-06 | $47.60 | $47.60 | 271 | — | — |
| 2024-08-05 | $46.26 | $46.26 | 1,021 | — | — |
| 2024-08-02 | $52.92 | $52.92 | 539 | — | — |
| 2024-08-01 | $57.40 | $57.40 | 57 | — | — |
| 2024-07-31 | $57.09 | $57.09 | 107 | — | — |
| 2024-07-30 | $58.52 | $58.52 | 114 | — | — |
| 2024-07-29 | $57.40 | $57.40 | 207 | — | — |
| 2024-07-26 | $57.54 | $57.54 | 261 | — | — |
| 2024-07-25 | $56.84 | $56.84 | 196 | — | — |
| 2024-07-24 | $59.36 | $59.36 | 196 | — | — |
| 2024-07-23 | $59.36 | $59.36 | 293 | — | — |
| 2024-07-22 | $61.04 | $61.04 | 357 | — | — |
| 2024-07-19 | $59.64 | $59.64 | 57 | — | — |
| 2024-07-18 | $59.92 | $59.92 | 157 | — | — |
| 2024-07-17 | $59.92 | $59.92 | 482 | — | — |
| 2024-07-16 | $61.57 | $61.57 | 125 | — | — |
| 2024-07-15 | $61.60 | $61.60 | 104 | — | — |
| 2024-07-12 | $63.00 | $63.00 | 332 | — | — |
| 2024-07-11 | $62.16 | $62.16 | 104 | — | — |
| 2024-07-10 | $62.44 | $62.44 | 229 | — | — |
| 2024-07-09 | $59.36 | $59.36 | 204 | — | — |
| 2024-07-08 | $59.08 | $59.08 | 229 | — | — |
| 2024-07-05 | $61.88 | $61.88 | 164 | — | — |
| 2024-07-03 | $58.52 | $58.52 | 143 | — | — |
| 2024-07-02 | $60.48 | $60.48 | 139 | — | — |
| 2024-07-01 | $61.88 | $61.88 | 1,664 | — | — |
| 2024-06-28 | $59.36 | $59.36 | 536 | — | — |
| 2024-06-27 | $63.84 | $63.84 | 154 | — | — |
| 2024-06-26 | $66.36 | $66.36 | 904 | — | — |
| 2024-06-25 | $61.04 | $61.04 | 636 | — | — |
| 2024-06-24 | $62.16 | $62.16 | 271 | — | — |
| 2024-06-21 | $63.00 | $63.00 | 1,464 | — | — |
| 2024-06-20 | $64.96 | $64.96 | 1,200 | — | — |
| 2024-06-18 | $69.72 | $69.72 | 886 | — | — |
| 2024-06-17 | $73.92 | $73.92 | 1,907 | — | — |
| 2024-06-14 | $69.16 | $69.16 | 571 | — | — |
| 2024-06-13 | $68.32 | $68.32 | 464 | — | — |
| 2024-06-12 | $67.76 | $67.76 | 311 | — | — |
| 2024-06-11 | $69.72 | $69.72 | 1,700 | — | — |
| 2024-06-10 | $68.32 | $68.32 | 732 | — | — |
| 2024-06-07 | $74.20 | $74.20 | 557 | — | — |
| 2024-06-06 | $73.70 | $73.70 | 821 | — | — |
| 2024-06-05 | $70.56 | $70.56 | 1,343 | — | — |
| 2024-06-04 | $78.12 | $78.12 | 1,746 | — | — |
| 2024-06-03 | $78.40 | $78.40 | 5,925 | — | — |
| 2024-05-31 | $66.36 | $66.36 | 639 | — | — |
| 2024-05-30 | $69.44 | $69.44 | 1,482 | — | — |
| 2024-05-29 | $77.28 | $77.28 | 6,361 | — | — |
| 2024-05-28 | $68.88 | $68.88 | 439 | — | — |
| 2024-05-24 | $65.52 | $65.52 | 432 | — | — |
| 2024-05-23 | $66.08 | $66.08 | 1,089 | — | — |
| 2024-05-22 | $69.44 | $69.44 | 3,461 | — | — |
| 2024-05-21 | $65.80 | $65.80 | 514 | — | — |
| 2024-05-20 | $64.40 | $64.40 | 314 | — | — |
| 2024-05-17 | $64.68 | $64.68 | 214 | — | — |
| 2024-05-16 | $67.20 | $67.20 | 386 | — | — |
| 2024-05-15 | $63.56 | $63.56 | 739 | — | — |
| 2024-05-14 | $59.64 | $59.64 | 82 | — | — |
| 2024-05-13 | $59.36 | $59.36 | 86 | — | — |
| 2024-05-10 | $60.20 | $60.20 | 196 | — | — |
| 2024-05-09 | $58.38 | $58.38 | 129 | — | — |
| 2024-05-08 | $57.96 | $57.96 | 200 | — | — |
| 2024-05-07 | $57.40 | $57.40 | 132 | — | — |
| 2024-05-06 | $56.84 | $56.84 | 250 | — | — |
| 2024-05-03 | $56.56 | $56.56 | 104 | — | — |
| 2024-05-02 | $56.14 | $56.14 | 418 | — | — |
| 2024-05-01 | $56.73 | $56.73 | 761 | — | — |
| 2024-04-30 | $60.76 | $60.76 | 171 | — | — |
| 2024-04-29 | $59.42 | $59.42 | 275 | — | — |
| 2024-04-26 | $59.08 | $59.08 | 289 | — | — |
| 2024-04-25 | $61.04 | $61.04 | 1,043 | — | — |
| 2024-04-24 | $65.80 | $65.80 | 1,771 | — | — |
| 2024-04-23 | $69.72 | $69.72 | 264 | — | — |
| 2024-04-22 | $68.32 | $68.32 | 150 | — | — |
| 2024-04-19 | $66.08 | $66.08 | 379 | — | — |
| 2024-04-18 | $70.56 | $70.56 | 964 | — | — |
| 2024-04-17 | $74.48 | $74.48 | 896 | — | — |
| 2024-04-16 | $78.12 | $78.12 | 264 | — | — |
| 2024-04-15 | $73.28 | $73.28 | 1,964 | — | — |
| 2024-04-12 | $77.56 | $77.56 | 1,929 | — | — |
| 2024-04-11 | $77.00 | $77.00 | 3,357 | — | — |
| 2024-04-10 | $70.56 | $70.56 | 718 | — | — |
| 2024-04-09 | $68.88 | $68.88 | 368 | — | — |
| 2024-04-08 | $66.78 | $66.78 | 475 | — | — |
| 2024-04-05 | $68.32 | $68.32 | 896 | — | — |
| 2024-04-04 | $63.00 | $63.00 | 329 | — | — |
| 2024-04-03 | $63.00 | $63.00 | 400 | — | — |
| 2024-04-02 | $65.52 | $65.52 | 243 | — | — |
| 2024-04-01 | $64.40 | $64.40 | 1,089 | — | — |
| 2024-03-28 | $62.72 | $62.72 | 2,036 | — | — |
| 2024-03-27 | $69.72 | $69.72 | 2,054 | — | — |
| 2024-03-26 | $78.40 | $78.40 | 4,771 | — | — |
| 2024-03-25 | $69.44 | $69.44 | 3,004 | — | — |
| 2024-03-22 | $64.96 | $64.96 | 543 | — | — |
| 2024-03-21 | $63.56 | $63.56 | 725 | — | — |
| 2024-03-20 | $64.96 | $64.96 | 4,068 | — | — |
| 2024-03-19 | $57.40 | $57.40 | 261 | — | — |
| 2024-03-18 | $54.04 | $54.04 | 1,086 | — | — |
| 2024-03-15 | $52.36 | $52.36 | 1,061 | — | — |
| 2024-03-14 | $53.48 | $53.48 | 236 | — | — |
| 2024-03-13 | $56.00 | $56.00 | 1,032 | — | — |
| 2024-03-12 | $57.96 | $57.96 | 1,032 | — | — |
| 2024-03-11 | $56.56 | $56.56 | 957 | — | — |
| 2024-03-08 | $60.20 | $60.20 | 1,511 | — | — |
| 2024-03-07 | $52.92 | $52.92 | 564 | — | — |
| 2024-03-06 | $54.60 | $54.60 | 8,493 | — | — |
| 2024-03-05 | $61.32 | $61.32 | 6,111 | — | — |
| 2024-03-04 | $66.08 | $66.08 | 120,707 | — | — |
| 2024-03-01 | $58.52 | $58.52 | 925 | — | — |
| 2024-02-29 | $61.60 | $61.60 | 7,032 | — | — |
| 2024-02-28 | $55.44 | $55.44 | 846 | — | — |
| 2024-02-27 | $54.32 | $54.32 | 461 | — | — |
| 2024-02-26 | $53.76 | $53.76 | 989 | — | — |
| 2024-02-23 | $50.96 | $50.96 | 746 | — | — |
| 2024-02-22 | $53.48 | $53.48 | 3,079 | — | — |
| 2024-02-21 | $47.60 | $47.60 | 229 | — | — |
| 2024-02-20 | $47.60 | $47.60 | 264 | — | — |
| 2024-02-16 | $45.64 | $45.64 | 486 | — | — |
| 2024-02-15 | $48.33 | $48.33 | 321 | — | — |
| 2024-02-14 | $47.04 | $47.04 | 82 | — | — |
| 2024-02-13 | $46.70 | $46.70 | 407 | — | — |
| 2024-02-12 | $47.32 | $47.32 | 246 | — | — |
| 2024-02-09 | $47.60 | $47.60 | 89 | — | — |
| 2024-02-08 | $47.60 | $47.60 | 93 | — | — |
| 2024-02-07 | $47.60 | $47.60 | 68 | — | — |
| 2024-02-06 | $49.00 | $49.00 | 336 | — | — |
| 2024-02-05 | $49.28 | $49.28 | 386 | — | — |
| 2024-02-02 | $47.60 | $47.60 | 211 | — | — |
| 2024-02-01 | $47.88 | $47.88 | 114 | — | — |
| 2024-01-31 | $46.20 | $46.20 | 332 | — | — |
| 2024-01-30 | $46.76 | $46.76 | 39 | — | — |
| 2024-01-29 | $47.21 | $47.21 | 204 | — | — |
| 2024-01-26 | $46.48 | $46.48 | 175 | — | — |
| 2024-01-25 | $48.13 | $48.13 | 71 | — | — |
| 2024-01-24 | $48.33 | $48.33 | 39 | — | — |
| 2024-01-23 | $47.88 | $47.88 | 96 | — | — |
| 2024-01-22 | $48.72 | $48.72 | 307 | — | — |
| 2024-01-19 | $50.40 | $50.40 | 161 | — | — |
| 2024-01-18 | $48.86 | $48.86 | 75 | — | — |
| 2024-01-17 | $50.12 | $50.12 | 254 | — | — |
| 2024-01-16 | $49.64 | $49.64 | 304 | — | — |
| 2024-01-12 | $51.80 | $51.80 | 418 | — | — |
| 2024-01-11 | $50.40 | $50.40 | 39 | — | — |
| 2024-01-10 | $51.24 | $51.24 | 129 | — | — |
| 2024-01-09 | $52.64 | $52.64 | 436 | — | — |
| 2024-01-08 | $53.14 | $53.14 | 796 | — | — |
| 2024-01-05 | $49.28 | $49.28 | 411 | — | — |
| 2024-01-04 | $50.12 | $50.12 | 489 | — | — |
| 2024-01-03 | $49.28 | $49.28 | 104 | — | — |
| 2024-01-02 | $49.28 | $49.28 | 361 | — | — |