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
- 2021-01-04 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 | $41.77 | $41.77 | 15,311,400 | — | — |
| 2024-12-30 | $44.29 | $44.29 | 17,610,900 | — | — |
| 2024-12-27 | $45.48 | $45.48 | 22,491,400 | — | — |
| 2024-12-26 | $48.24 | $48.24 | 24,726,600 | — | — |
| 2024-12-24 | $44.58 | $44.58 | 18,418,400 | — | — |
| 2024-12-23 | $41.32 | $41.32 | 27,057,200 | — | — |
| 2024-12-20 | $44.42 | $44.42 | 47,711,400 | — | — |
| 2024-12-19 | $37.76 | $37.76 | 27,705,800 | — | — |
| 2024-12-18 | $37.50 | $37.50 | 37,488,600 | — | — |
| 2024-12-17 | $43.84 | $43.84 | 31,560,500 | — | — |
| 2024-12-16 | $41.81 | $41.81 | 42,539,400 | — | — |
| 2024-12-13 | $33.83 | $33.83 | 24,677,300 | — | — |
| 2024-12-12 | $29.99 | $29.99 | 21,879,500 | — | — |
| 2024-12-11 | $29.83 | $29.83 | 36,443,900 | — | — |
| 2024-12-10 | $32.97 | $32.97 | 25,017,800 | — | — |
| 2024-12-09 | $34.24 | $34.24 | 22,414,900 | — | — |
| 2024-12-06 | $37.97 | $37.97 | 19,783,600 | — | — |
| 2024-12-05 | $35.95 | $35.95 | 28,954,000 | — | — |
| 2024-12-04 | $33.42 | $33.42 | 17,219,600 | — | — |
| 2024-12-03 | $32.79 | $32.79 | 20,329,100 | — | — |
| 2024-12-02 | $32.06 | $32.06 | 28,440,400 | — | — |
| 2024-11-29 | $36.50 | $36.50 | 23,227,400 | — | — |
| 2024-11-27 | $32.21 | $32.21 | 24,277,900 | — | — |
| 2024-11-26 | $30.65 | $30.65 | 22,521,800 | — | — |
| 2024-11-25 | $30.88 | $30.88 | 31,379,300 | — | — |
| 2024-11-22 | $31.80 | $31.80 | 28,146,300 | — | — |
| 2024-11-21 | $32.78 | $32.78 | 43,881,800 | — | — |
| 2024-11-20 | $28.86 | $28.86 | 28,874,800 | — | — |
| 2024-11-19 | $27.89 | $27.89 | 30,086,600 | — | — |
| 2024-11-18 | $25.23 | $25.23 | 54,116,400 | — | — |
| 2024-11-15 | $29.14 | $29.14 | 37,576,000 | — | — |
| 2024-11-14 | $26.16 | $26.16 | 35,122,500 | — | — |
| 2024-11-13 | $26.76 | $26.76 | 41,306,100 | — | — |
| 2024-11-12 | $23.01 | $23.01 | 28,019,200 | — | — |
| 2024-11-11 | $23.52 | $23.52 | 35,693,700 | — | — |
| 2024-11-08 | $24.79 | $24.79 | 64,845,200 | — | — |
| 2024-11-07 | $22.11 | $22.11 | 70,733,400 | — | — |
| 2024-11-06 | $16.45 | $16.45 | 20,834,500 | — | — |
| 2024-11-05 | $15.35 | $15.35 | 12,942,800 | — | — |
| 2024-11-04 | $14.37 | $14.37 | 12,424,200 | — | — |
| 2024-11-01 | $14.85 | $14.85 | 15,847,000 | — | — |
| 2024-10-31 | $15.03 | $15.03 | 22,506,900 | — | — |
| 2024-10-30 | $16.87 | $16.87 | 23,685,200 | — | — |
| 2024-10-29 | $16.74 | $16.74 | 32,312,900 | — | — |
| 2024-10-28 | $17.81 | $17.81 | 31,529,500 | — | — |
| 2024-10-25 | $16.96 | $16.96 | 25,259,600 | — | — |
| 2024-10-24 | $15.71 | $15.71 | 22,086,500 | — | — |
| 2024-10-23 | $14.74 | $14.74 | 29,995,900 | — | — |
| 2024-10-22 | $15.01 | $15.01 | 21,299,200 | — | — |
| 2024-10-21 | $14.76 | $14.76 | 29,875,000 | — | — |
| 2024-10-18 | $13.30 | $13.30 | 21,236,800 | — | — |
| 2024-10-17 | $12.50 | $12.50 | 13,790,400 | — | — |
| 2024-10-16 | $12.30 | $12.30 | 17,236,200 | — | — |
| 2024-10-15 | $10.49 | $10.49 | 12,716,400 | — | — |
| 2024-10-14 | $10.84 | $10.84 | 10,807,600 | — | — |
| 2024-10-11 | $10.66 | $10.66 | 11,705,900 | — | — |
| 2024-10-10 | $9.81 | $9.81 | 9,533,300 | — | — |
| 2024-10-09 | $9.54 | $9.54 | 6,781,800 | — | — |
| 2024-10-08 | $9.55 | $9.55 | 8,995,000 | — | — |
| 2024-10-07 | $9.07 | $9.07 | 8,757,000 | — | — |
| 2024-10-04 | $9.31 | $9.31 | 7,485,300 | — | — |
| 2024-10-03 | $9.25 | $9.25 | 8,820,100 | — | — |
| 2024-10-02 | $9.20 | $9.20 | 13,016,500 | — | — |
| 2024-10-01 | $8.17 | $8.17 | 12,275,500 | — | — |
| 2024-09-30 | $8.74 | $8.74 | 19,954,400 | — | — |
| 2024-09-27 | $9.71 | $9.71 | 45,245,500 | — | — |
| 2024-09-26 | $8.06 | $8.06 | 4,472,700 | — | — |
| 2024-09-25 | $7.59 | $7.59 | 5,402,000 | — | — |
| 2024-09-24 | $8.12 | $8.12 | 4,222,800 | — | — |
| 2024-09-23 | $8.01 | $8.01 | 5,432,400 | — | — |
| 2024-09-20 | $8.22 | $8.22 | 6,914,800 | — | — |
| 2024-09-19 | $7.72 | $7.72 | 4,509,100 | — | — |
| 2024-09-18 | $7.83 | $7.83 | 5,114,900 | — | — |
| 2024-09-17 | $8.12 | $8.12 | 4,870,500 | — | — |
| 2024-09-16 | $7.82 | $7.82 | 4,029,800 | — | — |
| 2024-09-13 | $7.76 | $7.76 | 4,402,200 | — | — |
| 2024-09-12 | $7.38 | $7.38 | 4,543,300 | — | — |
| 2024-09-11 | $7.23 | $7.23 | 4,276,200 | — | — |
| 2024-09-10 | $6.90 | $6.90 | 3,811,300 | — | — |
| 2024-09-09 | $6.62 | $6.62 | 4,046,600 | — | — |
| 2024-09-06 | $6.80 | $6.80 | 3,790,000 | — | — |
| 2024-09-05 | $7.04 | $7.04 | 2,062,300 | — | — |
| 2024-09-04 | $7.01 | $7.01 | 3,324,600 | — | — |
| 2024-09-03 | $6.96 | $6.96 | 4,483,800 | — | — |
| 2024-08-30 | $7.42 | $7.42 | 2,892,200 | — | — |
| 2024-08-29 | $7.32 | $7.32 | 3,114,600 | — | — |
| 2024-08-28 | $7.01 | $7.01 | 3,713,900 | — | — |
| 2024-08-27 | $7.28 | $7.28 | 3,729,100 | — | — |
| 2024-08-26 | $7.51 | $7.51 | 3,604,500 | — | — |
| 2024-08-23 | $7.38 | $7.38 | 4,239,900 | — | — |
| 2024-08-22 | $7.31 | $7.31 | 3,946,800 | — | — |
| 2024-08-21 | $7.77 | $7.77 | 4,247,300 | — | — |
| 2024-08-20 | $7.21 | $7.21 | 2,536,500 | — | — |
| 2024-08-19 | $7.29 | $7.29 | 2,608,100 | — | — |
| 2024-08-16 | $7.28 | $7.28 | 2,604,200 | — | — |
| 2024-08-15 | $7.42 | $7.42 | 3,579,600 | — | — |
| 2024-08-14 | $7.31 | $7.31 | 3,273,800 | — | — |
| 2024-08-13 | $7.28 | $7.28 | 4,266,400 | — | — |
| 2024-08-12 | $6.72 | $6.72 | 4,990,200 | — | — |
| 2024-08-09 | $7.12 | $7.12 | 4,208,100 | — | — |
| 2024-08-08 | $7.11 | $7.11 | 6,603,600 | — | — |
| 2024-08-07 | $6.80 | $6.80 | 6,279,100 | — | — |
| 2024-08-06 | $7.21 | $7.21 | 6,742,100 | — | — |
| 2024-08-05 | $6.57 | $6.57 | 7,189,400 | — | — |
| 2024-08-02 | $7.08 | $7.08 | 5,137,400 | — | — |
| 2024-08-01 | $7.52 | $7.52 | 4,867,100 | — | — |
| 2024-07-31 | $8.15 | $8.15 | 4,221,400 | — | — |
| 2024-07-30 | $7.80 | $7.80 | 3,040,900 | — | — |
| 2024-07-29 | $7.89 | $7.89 | 3,420,300 | — | — |
| 2024-07-26 | $8.21 | $8.21 | 4,307,800 | — | — |
| 2024-07-25 | $7.93 | $7.93 | 4,338,900 | — | — |
| 2024-07-24 | $7.62 | $7.62 | 4,827,500 | — | — |
| 2024-07-23 | $8.30 | $8.30 | 3,943,200 | — | — |
| 2024-07-22 | $8.08 | $8.08 | 4,471,300 | — | — |
| 2024-07-19 | $7.43 | $7.43 | 6,323,800 | — | — |
| 2024-07-18 | $8.21 | $8.21 | 4,660,900 | — | — |
| 2024-07-17 | $8.56 | $8.56 | 4,774,400 | — | — |
| 2024-07-16 | $9.03 | $9.03 | 5,359,700 | — | — |
| 2024-07-15 | $8.95 | $8.95 | 6,298,300 | — | — |
| 2024-07-12 | $8.45 | $8.45 | 5,800,900 | — | — |
| 2024-07-11 | $8.02 | $8.02 | 9,838,400 | — | — |
| 2024-07-10 | $8.45 | $8.45 | 6,353,800 | — | — |
| 2024-07-09 | $7.93 | $7.93 | 4,133,400 | — | — |
| 2024-07-08 | $7.67 | $7.67 | 5,026,500 | — | — |
| 2024-07-05 | $7.41 | $7.41 | 4,368,000 | — | — |
| 2024-07-03 | $7.17 | $7.17 | 2,206,100 | — | — |
| 2024-07-02 | $7.14 | $7.14 | 3,466,700 | — | — |
| 2024-07-01 | $6.84 | $6.84 | 3,906,100 | — | — |
| 2024-06-28 | $7.03 | $7.03 | 13,443,600 | — | — |
| 2024-06-27 | $7.10 | $7.10 | 4,772,300 | — | — |
| 2024-06-26 | $6.73 | $6.73 | 4,537,400 | — | — |
| 2024-06-25 | $6.59 | $6.59 | 3,519,300 | — | — |
| 2024-06-24 | $6.76 | $6.76 | 4,598,500 | — | — |
| 2024-06-21 | $6.76 | $6.76 | 8,500,600 | — | — |
| 2024-06-20 | $6.80 | $6.80 | 7,648,000 | — | — |
| 2024-06-18 | $7.21 | $7.21 | 4,767,600 | — | — |
| 2024-06-17 | $7.56 | $7.56 | 5,442,800 | — | — |
| 2024-06-14 | $7.70 | $7.70 | 2,994,100 | — | — |
| 2024-06-13 | $7.71 | $7.71 | 4,324,500 | — | — |
| 2024-06-12 | $7.95 | $7.95 | 4,556,300 | — | — |
| 2024-06-11 | $7.87 | $7.87 | 3,125,400 | — | — |
| 2024-06-10 | $8.22 | $8.22 | 3,626,200 | — | — |
| 2024-06-07 | $7.86 | $7.86 | 3,649,300 | — | — |
| 2024-06-06 | $7.83 | $7.83 | 2,526,400 | — | — |
| 2024-06-05 | $7.93 | $7.93 | 3,083,100 | — | — |
| 2024-06-04 | $7.71 | $7.71 | 3,448,000 | — | — |
| 2024-06-03 | $7.78 | $7.78 | 4,488,800 | — | — |
| 2024-05-31 | $8.15 | $8.15 | 3,052,900 | — | — |
| 2024-05-30 | $8.40 | $8.40 | 3,281,900 | — | — |
| 2024-05-29 | $8.14 | $8.14 | 3,103,200 | — | — |
| 2024-05-28 | $8.28 | $8.28 | 3,529,900 | — | — |
| 2024-05-24 | $8.43 | $8.43 | 2,592,500 | — | — |
| 2024-05-23 | $8.32 | $8.32 | 3,948,400 | — | — |
| 2024-05-22 | $8.60 | $8.60 | 3,189,600 | — | — |
| 2024-05-21 | $8.48 | $8.48 | 4,747,000 | — | — |
| 2024-05-20 | $8.88 | $8.88 | 3,894,800 | — | — |
| 2024-05-17 | $8.78 | $8.78 | 2,834,700 | — | — |
| 2024-05-16 | $8.71 | $8.71 | 3,187,000 | — | — |
| 2024-05-15 | $9.00 | $9.00 | 4,588,600 | — | — |
| 2024-05-14 | $9.22 | $9.22 | 6,765,400 | — | — |
| 2024-05-13 | $8.77 | $8.77 | 4,937,600 | — | — |
| 2024-05-10 | $8.71 | $8.71 | 3,888,600 | — | — |
| 2024-05-09 | $9.20 | $9.20 | 6,360,700 | — | — |
| 2024-05-08 | $8.78 | $8.78 | 4,531,500 | — | — |
| 2024-05-07 | $8.63 | $8.63 | 6,884,400 | — | — |
| 2024-05-06 | $9.28 | $9.28 | 7,959,600 | — | — |
| 2024-05-03 | $8.94 | $8.94 | 3,924,300 | — | — |
| 2024-05-02 | $9.00 | $9.00 | 4,342,700 | — | — |
| 2024-05-01 | $8.75 | $8.75 | 3,702,000 | — | — |
| 2024-04-30 | $8.55 | $8.55 | 3,785,200 | — | — |
| 2024-04-29 | $8.92 | $8.92 | 5,880,000 | — | — |
| 2024-04-26 | $8.97 | $8.97 | 6,782,500 | — | — |
| 2024-04-25 | $8.18 | $8.18 | 3,453,500 | — | — |
| 2024-04-24 | $8.20 | $8.20 | 5,987,300 | — | — |
| 2024-04-23 | $7.97 | $7.97 | 6,747,600 | — | — |
| 2024-04-22 | $7.49 | $7.49 | 6,174,900 | — | — |
| 2024-04-19 | $7.09 | $7.09 | 4,877,800 | — | — |
| 2024-04-18 | $7.37 | $7.37 | 4,138,700 | — | — |
| 2024-04-17 | $7.28 | $7.28 | 4,039,000 | — | — |
| 2024-04-16 | $7.52 | $7.52 | 5,415,200 | — | — |
| 2024-04-15 | $7.53 | $7.53 | 6,593,600 | — | — |
| 2024-04-12 | $8.03 | $8.03 | 3,625,900 | — | — |
| 2024-04-11 | $8.24 | $8.24 | 4,254,500 | — | — |
| 2024-04-10 | $8.00 | $8.00 | 6,775,300 | — | — |
| 2024-04-09 | $8.40 | $8.40 | 5,140,200 | — | — |
| 2024-04-08 | $8.37 | $8.37 | 12,103,400 | — | — |
| 2024-04-05 | $9.21 | $9.21 | 4,363,100 | — | — |
| 2024-04-04 | $9.12 | $9.12 | 5,102,000 | — | — |
| 2024-04-03 | $9.32 | $9.32 | 4,364,100 | — | — |
| 2024-04-02 | $9.36 | $9.36 | 5,192,300 | — | — |
| 2024-04-01 | $9.99 | $9.99 | 4,462,300 | — | — |
| 2024-03-28 | $9.99 | $9.99 | 5,696,600 | — | — |
| 2024-03-27 | $9.55 | $9.55 | 4,185,900 | — | — |
| 2024-03-26 | $9.11 | $9.11 | 5,806,300 | — | — |
| 2024-03-25 | $9.55 | $9.55 | 3,969,800 | — | — |
| 2024-03-22 | $9.39 | $9.39 | 3,168,800 | — | — |
| 2024-03-21 | $9.42 | $9.42 | 4,876,200 | — | — |
| 2024-03-20 | $9.58 | $9.58 | 5,210,900 | — | — |
| 2024-03-19 | $9.24 | $9.24 | 6,808,900 | — | — |
| 2024-03-18 | $9.54 | $9.54 | 5,450,600 | — | — |
| 2024-03-15 | $9.31 | $9.31 | 6,442,900 | — | — |
| 2024-03-14 | $9.20 | $9.20 | 7,697,100 | — | — |
| 2024-03-13 | $9.63 | $9.63 | 7,588,000 | — | — |
| 2024-03-12 | $9.87 | $9.87 | 8,330,300 | — | — |
| 2024-03-11 | $9.79 | $9.79 | 11,908,300 | — | — |
| 2024-03-08 | $10.81 | $10.81 | 17,133,600 | — | — |
| 2024-03-07 | $10.90 | $10.90 | 12,945,000 | — | — |
| 2024-03-06 | $9.92 | $9.92 | 9,924,300 | — | — |
| 2024-03-05 | $9.37 | $9.37 | 13,959,100 | — | — |
| 2024-03-04 | $10.09 | $10.09 | 10,708,600 | — | — |
| 2024-03-01 | $10.66 | $10.66 | 10,199,100 | — | — |
| 2024-02-29 | $10.36 | $10.36 | 26,317,500 | — | — |
| 2024-02-28 | $11.26 | $11.26 | 12,725,100 | — | — |
| 2024-02-27 | $11.57 | $11.57 | 7,447,000 | — | — |
| 2024-02-26 | $11.24 | $11.24 | 6,379,300 | — | — |
| 2024-02-23 | $10.65 | $10.65 | 4,680,200 | — | — |
| 2024-02-22 | $10.99 | $10.99 | 5,899,600 | — | — |
| 2024-02-21 | $10.63 | $10.63 | 4,071,900 | — | — |
| 2024-02-20 | $10.62 | $10.62 | 5,079,700 | — | — |
| 2024-02-16 | $10.82 | $10.82 | 5,774,500 | — | — |
| 2024-02-15 | $11.01 | $11.01 | 5,129,300 | — | — |
| 2024-02-14 | $10.93 | $10.93 | 5,604,400 | — | — |
| 2024-02-13 | $10.54 | $10.54 | 7,615,500 | — | — |
| 2024-02-12 | $11.62 | $11.62 | 7,744,300 | — | — |
| 2024-02-09 | $11.16 | $11.16 | 5,637,300 | — | — |
| 2024-02-08 | $10.90 | $10.90 | 5,687,700 | — | — |
| 2024-02-07 | $10.41 | $10.41 | 4,608,700 | — | — |
| 2024-02-06 | $10.44 | $10.44 | 5,669,500 | — | — |
| 2024-02-05 | $9.87 | $9.87 | 5,647,800 | — | — |
| 2024-02-02 | $10.27 | $10.27 | 5,139,700 | — | — |
| 2024-02-01 | $10.24 | $10.24 | 7,506,000 | — | — |
| 2024-01-31 | $10.27 | $10.27 | 7,529,500 | — | — |
| 2024-01-30 | $10.69 | $10.69 | 5,563,700 | — | — |
| 2024-01-29 | $11.21 | $11.21 | 4,820,100 | — | — |
| 2024-01-26 | $11.01 | $11.01 | 4,796,100 | — | — |
| 2024-01-25 | $11.28 | $11.28 | 7,254,600 | — | — |
| 2024-01-24 | $11.07 | $11.07 | 5,092,400 | — | — |
| 2024-01-23 | $11.75 | $11.75 | 5,291,400 | — | — |
| 2024-01-22 | $11.72 | $11.72 | 7,254,900 | — | — |
| 2024-01-19 | $10.85 | $10.85 | 5,365,700 | — | — |
| 2024-01-18 | $10.72 | $10.72 | 6,329,300 | — | — |
| 2024-01-17 | $10.85 | $10.85 | 4,866,400 | — | — |
| 2024-01-16 | $10.97 | $10.97 | 5,654,500 | — | — |
| 2024-01-12 | $11.40 | $11.40 | 4,476,900 | — | — |
| 2024-01-11 | $11.56 | $11.56 | 7,131,300 | — | — |
| 2024-01-10 | $12.09 | $12.09 | 7,384,800 | — | — |
| 2024-01-09 | $12.45 | $12.45 | 4,920,900 | — | — |
| 2024-01-08 | $12.64 | $12.64 | 6,044,300 | — | — |
| 2024-01-05 | $12.00 | $12.00 | 6,103,600 | — | — |
| 2024-01-04 | $12.28 | $12.28 | 7,264,400 | — | — |
| 2024-01-03 | $11.93 | $11.93 | 6,225,700 | — | — |
| 2024-01-02 | $12.16 | $12.16 | 5,951,100 | — | — |