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
- 2020-04-08 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 | $15.83 | $15.83 | 854,800 | — | — |
| 2024-12-30 | $15.64 | $15.64 | 1,323,500 | — | — |
| 2024-12-27 | $16.42 | $16.42 | 862,100 | — | — |
| 2024-12-26 | $16.81 | $16.81 | 998,700 | — | — |
| 2024-12-24 | $16.71 | $16.71 | 379,000 | — | — |
| 2024-12-23 | $17.12 | $17.12 | 974,200 | — | — |
| 2024-12-20 | $17.03 | $17.03 | 1,469,600 | — | — |
| 2024-12-19 | $16.92 | $16.92 | 1,701,900 | — | — |
| 2024-12-18 | $17.13 | $17.13 | 2,083,800 | — | — |
| 2024-12-17 | $18.00 | $18.00 | 2,247,000 | — | — |
| 2024-12-16 | $19.42 | $19.42 | 2,200,300 | — | — |
| 2024-12-13 | $18.83 | $18.83 | 5,182,900 | — | — |
| 2024-12-12 | $18.43 | $18.43 | 14,645,700 | — | — |
| 2024-12-11 | $68.65 | $68.65 | 394,700 | — | — |
| 2024-12-10 | $66.31 | $66.31 | 407,600 | — | — |
| 2024-12-09 | $67.14 | $67.14 | 624,200 | — | — |
| 2024-12-06 | $70.00 | $70.00 | 486,000 | — | — |
| 2024-12-05 | $64.61 | $64.61 | 591,900 | — | — |
| 2024-12-04 | $67.79 | $67.79 | 527,600 | — | — |
| 2024-12-03 | $62.28 | $62.28 | 595,000 | — | — |
| 2024-12-02 | $56.73 | $56.73 | 424,900 | — | — |
| 2024-11-29 | $57.74 | $57.74 | 125,800 | — | — |
| 2024-11-27 | $58.55 | $58.55 | 258,100 | — | — |
| 2024-11-26 | $57.39 | $57.39 | 296,300 | — | — |
| 2024-11-25 | $56.58 | $56.58 | 597,500 | — | — |
| 2024-11-22 | $55.92 | $55.92 | 402,500 | — | — |
| 2024-11-21 | $53.84 | $53.84 | 349,100 | — | — |
| 2024-11-20 | $54.14 | $54.14 | 408,400 | — | — |
| 2024-11-19 | $53.62 | $53.62 | 436,600 | — | — |
| 2024-11-18 | $54.01 | $54.01 | 566,400 | — | — |
| 2024-11-15 | $56.62 | $56.62 | 526,800 | — | — |
| 2024-11-14 | $60.35 | $60.35 | 564,100 | — | — |
| 2024-11-13 | $63.07 | $63.07 | 393,700 | — | — |
| 2024-11-12 | $64.88 | $64.88 | 547,900 | — | — |
| 2024-11-11 | $68.15 | $68.15 | 422,600 | — | — |
| 2024-11-08 | $67.91 | $67.91 | 624,500 | — | — |
| 2024-11-07 | $67.17 | $67.17 | 372,400 | — | — |
| 2024-11-06 | $66.45 | $66.45 | 535,800 | — | — |
| 2024-11-05 | $62.58 | $62.58 | 322,700 | — | — |
| 2024-11-04 | $59.95 | $59.95 | 448,000 | — | — |
| 2024-11-01 | $59.94 | $59.94 | 351,500 | — | — |
| 2024-10-31 | $58.04 | $58.04 | 508,000 | — | — |
| 2024-10-30 | $59.64 | $59.64 | 266,400 | — | — |
| 2024-10-29 | $60.14 | $60.14 | 251,100 | — | — |
| 2024-10-28 | $60.73 | $60.73 | 310,300 | — | — |
| 2024-10-25 | $60.76 | $60.76 | 258,200 | — | — |
| 2024-10-24 | $59.56 | $59.56 | 366,500 | — | — |
| 2024-10-23 | $57.99 | $57.99 | 189,300 | — | — |
| 2024-10-22 | $59.33 | $59.33 | 137,600 | — | — |
| 2024-10-21 | $60.30 | $60.30 | 267,000 | — | — |
| 2024-10-18 | $61.25 | $61.25 | 340,400 | — | — |
| 2024-10-17 | $61.09 | $61.09 | 293,500 | — | — |
| 2024-10-16 | $62.18 | $62.18 | 613,400 | — | — |
| 2024-10-15 | $60.39 | $60.39 | 401,300 | — | — |
| 2024-10-14 | $60.50 | $60.50 | 369,200 | — | — |
| 2024-10-11 | $59.78 | $59.78 | 224,700 | — | — |
| 2024-10-10 | $57.79 | $57.79 | 266,900 | — | — |
| 2024-10-09 | $57.97 | $57.97 | 145,900 | — | — |
| 2024-10-08 | $59.67 | $59.67 | 166,200 | — | — |
| 2024-10-07 | $60.12 | $60.12 | 219,900 | — | — |
| 2024-10-04 | $60.90 | $60.90 | 282,500 | — | — |
| 2024-10-03 | $59.90 | $59.90 | 238,800 | — | — |
| 2024-10-02 | $61.31 | $61.31 | 457,500 | — | — |
| 2024-10-01 | $59.79 | $59.79 | 504,700 | — | — |
| 2024-09-30 | $58.07 | $58.07 | 344,000 | — | — |
| 2024-09-27 | $56.45 | $56.45 | 291,000 | — | — |
| 2024-09-26 | $56.88 | $56.88 | 313,900 | — | — |
| 2024-09-25 | $56.45 | $56.45 | 338,400 | — | — |
| 2024-09-24 | $55.59 | $55.59 | 303,100 | — | — |
| 2024-09-23 | $54.54 | $54.54 | 681,000 | — | — |
| 2024-09-20 | $55.80 | $55.80 | 847,000 | — | — |
| 2024-09-19 | $57.32 | $57.32 | 394,000 | — | — |
| 2024-09-18 | $55.71 | $55.71 | 229,800 | — | — |
| 2024-09-17 | $55.04 | $55.04 | 464,900 | — | — |
| 2024-09-16 | $55.62 | $55.62 | 280,300 | — | — |
| 2024-09-13 | $56.98 | $56.98 | 356,600 | — | — |
| 2024-09-12 | $56.40 | $56.40 | 429,100 | — | — |
| 2024-09-11 | $54.75 | $54.75 | 443,600 | — | — |
| 2024-09-10 | $54.69 | $54.69 | 271,200 | — | — |
| 2024-09-09 | $53.88 | $53.88 | 344,600 | — | — |
| 2024-09-06 | $52.51 | $52.51 | 402,900 | — | — |
| 2024-09-05 | $53.68 | $53.68 | 470,100 | — | — |
| 2024-09-04 | $52.93 | $52.93 | 772,700 | — | — |
| 2024-09-03 | $47.79 | $47.79 | 379,400 | — | — |
| 2024-08-30 | $45.35 | $45.35 | 197,200 | — | — |
| 2024-08-29 | $45.31 | $45.31 | 93,800 | — | — |
| 2024-08-28 | $45.06 | $45.06 | 79,900 | — | — |
| 2024-08-27 | $45.37 | $45.37 | 105,200 | — | — |
| 2024-08-26 | $45.41 | $45.41 | 175,100 | — | — |
| 2024-08-23 | $45.51 | $45.51 | 580,900 | — | — |
| 2024-08-22 | $44.74 | $44.74 | 393,100 | — | — |
| 2024-08-21 | $46.94 | $46.94 | 302,900 | — | — |
| 2024-08-20 | $47.34 | $47.34 | 158,600 | — | — |
| 2024-08-19 | $47.34 | $47.34 | 274,000 | — | — |
| 2024-08-16 | $45.54 | $45.54 | 265,100 | — | — |
| 2024-08-15 | $46.04 | $46.04 | 324,300 | — | — |
| 2024-08-14 | $43.37 | $43.37 | 522,700 | — | — |
| 2024-08-13 | $44.62 | $44.62 | 628,600 | — | — |
| 2024-08-12 | $44.84 | $44.84 | 122,100 | — | — |
| 2024-08-09 | $45.38 | $45.38 | 156,100 | — | — |
| 2024-08-08 | $44.41 | $44.41 | 297,100 | — | — |
| 2024-08-07 | $45.40 | $45.40 | 222,600 | — | — |
| 2024-08-06 | $48.76 | $48.76 | 204,600 | — | — |
| 2024-08-05 | $47.21 | $47.21 | 335,500 | — | — |
| 2024-08-02 | $49.15 | $49.15 | 282,700 | — | — |
| 2024-08-01 | $50.36 | $50.36 | 343,700 | — | — |
| 2024-07-31 | $50.16 | $50.16 | 212,000 | — | — |
| 2024-07-30 | $51.37 | $51.37 | 207,600 | — | — |
| 2024-07-29 | $52.03 | $52.03 | 518,400 | — | — |
| 2024-07-26 | $52.32 | $52.32 | 906,500 | — | — |
| 2024-07-25 | $50.29 | $50.29 | 212,500 | — | — |
| 2024-07-24 | $49.57 | $49.57 | 187,700 | — | — |
| 2024-07-23 | $50.82 | $50.82 | 393,200 | — | — |
| 2024-07-22 | $48.57 | $48.57 | 322,200 | — | — |
| 2024-07-19 | $48.38 | $48.38 | 185,400 | — | — |
| 2024-07-18 | $48.02 | $48.02 | 283,800 | — | — |
| 2024-07-17 | $49.73 | $49.73 | 437,900 | — | — |
| 2024-07-16 | $52.17 | $52.17 | 522,700 | — | — |
| 2024-07-15 | $51.03 | $51.03 | 710,800 | — | — |
| 2024-07-12 | $47.44 | $47.44 | 460,000 | — | — |
| 2024-07-11 | $45.97 | $45.97 | 276,700 | — | — |
| 2024-07-10 | $42.99 | $42.99 | 215,300 | — | — |
| 2024-07-09 | $42.74 | $42.74 | 485,700 | — | — |
| 2024-07-08 | $41.68 | $41.68 | 321,300 | — | — |
| 2024-07-05 | $42.21 | $42.21 | 247,300 | — | — |
| 2024-07-03 | $42.17 | $42.17 | 104,600 | — | — |
| 2024-07-02 | $42.81 | $42.81 | 339,700 | — | — |
| 2024-07-01 | $43.77 | $43.77 | 410,700 | — | — |
| 2024-06-28 | $45.70 | $45.70 | 1,192,700 | — | — |
| 2024-06-27 | $45.07 | $45.07 | 257,900 | — | — |
| 2024-06-26 | $45.55 | $45.55 | 255,300 | — | — |
| 2024-06-25 | $45.65 | $45.65 | 315,800 | — | — |
| 2024-06-24 | $46.48 | $46.48 | 246,900 | — | — |
| 2024-06-21 | $46.44 | $46.44 | 963,900 | — | — |
| 2024-06-20 | $45.41 | $45.41 | 497,000 | — | — |
| 2024-06-18 | $44.65 | $44.65 | 573,200 | — | — |
| 2024-06-17 | $44.58 | $44.58 | 742,100 | — | — |
| 2024-06-14 | $49.36 | $49.36 | 280,300 | — | — |
| 2024-06-13 | $49.50 | $49.50 | 384,100 | — | — |
| 2024-06-12 | $48.98 | $48.98 | 269,200 | — | — |
| 2024-06-11 | $47.87 | $47.87 | 583,600 | — | — |
| 2024-06-10 | $48.86 | $48.86 | 483,900 | — | — |
| 2024-06-07 | $48.69 | $48.69 | 239,900 | — | — |
| 2024-06-06 | $48.69 | $48.69 | 147,500 | — | — |
| 2024-06-05 | $49.45 | $49.45 | 297,800 | — | — |
| 2024-06-04 | $49.53 | $49.53 | 273,500 | — | — |
| 2024-06-03 | $48.67 | $48.67 | 276,700 | — | — |
| 2024-05-31 | $46.87 | $46.87 | 405,400 | — | — |
| 2024-05-30 | $46.31 | $46.31 | 237,300 | — | — |
| 2024-05-29 | $46.72 | $46.72 | 271,800 | — | — |
| 2024-05-28 | $48.75 | $48.75 | 249,700 | — | — |
| 2024-05-24 | $48.48 | $48.48 | 140,400 | — | — |
| 2024-05-23 | $49.16 | $49.16 | 267,700 | — | — |
| 2024-05-22 | $51.11 | $51.11 | 166,600 | — | — |
| 2024-05-21 | $50.43 | $50.43 | 271,200 | — | — |
| 2024-05-20 | $52.37 | $52.37 | 239,700 | — | — |
| 2024-05-17 | $52.28 | $52.28 | 326,100 | — | — |
| 2024-05-16 | $53.99 | $53.99 | 195,000 | — | — |
| 2024-05-15 | $54.40 | $54.40 | 199,000 | — | — |
| 2024-05-14 | $52.80 | $52.80 | 248,300 | — | — |
| 2024-05-13 | $54.00 | $54.00 | 226,100 | — | — |
| 2024-05-10 | $54.27 | $54.27 | 379,000 | — | — |
| 2024-05-09 | $57.60 | $57.60 | 195,600 | — | — |
| 2024-05-08 | $58.24 | $58.24 | 230,100 | — | — |
| 2024-05-07 | $58.68 | $58.68 | 212,900 | — | — |
| 2024-05-06 | $60.26 | $60.26 | 250,800 | — | — |
| 2024-05-03 | $60.57 | $60.57 | 572,100 | — | — |
| 2024-05-02 | $57.10 | $57.10 | 344,900 | — | — |
| 2024-05-01 | $57.72 | $57.72 | 468,500 | — | — |
| 2024-04-30 | $56.39 | $56.39 | 202,900 | — | — |
| 2024-04-29 | $58.62 | $58.62 | 211,100 | — | — |
| 2024-04-26 | $57.86 | $57.86 | 292,000 | — | — |
| 2024-04-25 | $54.19 | $54.19 | 261,600 | — | — |
| 2024-04-24 | $56.24 | $56.24 | 311,700 | — | — |
| 2024-04-23 | $55.19 | $55.19 | 478,400 | — | — |
| 2024-04-22 | $55.78 | $55.78 | 275,100 | — | — |
| 2024-04-19 | $58.28 | $58.28 | 348,600 | — | — |
| 2024-04-18 | $58.95 | $58.95 | 296,500 | — | — |
| 2024-04-17 | $59.27 | $59.27 | 397,900 | — | — |
| 2024-04-16 | $58.00 | $58.00 | 196,600 | — | — |
| 2024-04-15 | $57.68 | $57.68 | 209,800 | — | — |
| 2024-04-12 | $58.61 | $58.61 | 331,800 | — | — |
| 2024-04-11 | $61.90 | $61.90 | 221,800 | — | — |
| 2024-04-10 | $60.83 | $60.83 | 273,000 | — | — |
| 2024-04-09 | $63.81 | $63.81 | 212,900 | — | — |
| 2024-04-08 | $63.19 | $63.19 | 218,000 | — | — |
| 2024-04-05 | $62.66 | $62.66 | 167,000 | — | — |
| 2024-04-04 | $61.71 | $61.71 | 223,800 | — | — |
| 2024-04-03 | $63.98 | $63.98 | 197,000 | — | — |
| 2024-04-02 | $64.02 | $64.02 | 294,200 | — | — |
| 2024-04-01 | $66.89 | $66.89 | 216,000 | — | — |
| 2024-03-28 | $66.20 | $66.20 | 403,000 | — | — |
| 2024-03-27 | $64.66 | $64.66 | 490,400 | — | — |
| 2024-03-26 | $66.11 | $66.11 | 283,600 | — | — |
| 2024-03-25 | $66.26 | $66.26 | 319,200 | — | — |
| 2024-03-22 | $65.87 | $65.87 | 260,200 | — | — |
| 2024-03-21 | $69.02 | $69.02 | 399,800 | — | — |
| 2024-03-20 | $66.87 | $66.87 | 250,600 | — | — |
| 2024-03-19 | $64.20 | $64.20 | 261,100 | — | — |
| 2024-03-18 | $63.86 | $63.86 | 389,800 | — | — |
| 2024-03-15 | $67.35 | $67.35 | 1,683,200 | — | — |
| 2024-03-14 | $64.83 | $64.83 | 310,600 | — | — |
| 2024-03-13 | $67.66 | $67.66 | 252,100 | — | — |
| 2024-03-12 | $67.55 | $67.55 | 335,100 | — | — |
| 2024-03-11 | $66.31 | $66.31 | 335,400 | — | — |
| 2024-03-08 | $70.48 | $70.48 | 403,100 | — | — |
| 2024-03-07 | $69.72 | $69.72 | 454,300 | — | — |
| 2024-03-06 | $65.94 | $65.94 | 593,300 | — | — |
| 2024-03-05 | $66.84 | $66.84 | 469,300 | — | — |
| 2024-03-04 | $69.01 | $69.01 | 230,200 | — | — |
| 2024-03-01 | $68.85 | $68.85 | 347,800 | — | — |
| 2024-02-29 | $67.50 | $67.50 | 459,500 | — | — |
| 2024-02-28 | $68.07 | $68.07 | 277,900 | — | — |
| 2024-02-27 | $70.00 | $70.00 | 531,000 | — | — |
| 2024-02-26 | $66.08 | $66.08 | 402,000 | — | — |
| 2024-02-23 | $63.61 | $63.61 | 582,700 | — | — |
| 2024-02-22 | $60.99 | $60.99 | 231,100 | — | — |
| 2024-02-21 | $59.72 | $59.72 | 285,700 | — | — |
| 2024-02-20 | $60.77 | $60.77 | 384,900 | — | — |
| 2024-02-16 | $59.49 | $59.49 | 216,900 | — | — |
| 2024-02-15 | $58.87 | $58.87 | 263,500 | — | — |
| 2024-02-14 | $59.10 | $59.10 | 413,600 | — | — |
| 2024-02-13 | $56.18 | $56.18 | 313,500 | — | — |
| 2024-02-12 | $57.35 | $57.35 | 581,100 | — | — |
| 2024-02-09 | $53.59 | $53.59 | 329,700 | — | — |
| 2024-02-08 | $51.30 | $51.30 | 323,100 | — | — |
| 2024-02-07 | $51.41 | $51.41 | 412,000 | — | — |
| 2024-02-06 | $52.27 | $52.27 | 678,700 | — | — |
| 2024-02-05 | $53.59 | $53.59 | 575,000 | — | — |
| 2024-02-02 | $53.02 | $53.02 | 452,200 | — | — |
| 2024-02-01 | $57.22 | $57.22 | 422,700 | — | — |
| 2024-01-31 | $55.36 | $55.36 | 463,300 | — | — |
| 2024-01-30 | $56.34 | $56.34 | 446,500 | — | — |
| 2024-01-29 | $58.35 | $58.35 | 388,000 | — | — |
| 2024-01-26 | $57.26 | $57.26 | 214,600 | — | — |
| 2024-01-25 | $56.29 | $56.29 | 268,000 | — | — |
| 2024-01-24 | $56.46 | $56.46 | 648,000 | — | — |
| 2024-01-23 | $55.71 | $55.71 | 363,200 | — | — |
| 2024-01-22 | $54.78 | $54.78 | 583,700 | — | — |
| 2024-01-19 | $52.95 | $52.95 | 282,600 | — | — |
| 2024-01-18 | $51.86 | $51.86 | 260,900 | — | — |
| 2024-01-17 | $52.87 | $52.87 | 319,000 | — | — |
| 2024-01-16 | $53.17 | $53.17 | 502,500 | — | — |
| 2024-01-12 | $52.16 | $52.16 | 338,900 | — | — |
| 2024-01-11 | $51.40 | $51.40 | 618,300 | — | — |
| 2024-01-10 | $50.24 | $50.24 | 655,500 | — | — |
| 2024-01-09 | $51.49 | $51.49 | 928,100 | — | — |
| 2024-01-08 | $51.23 | $51.23 | 729,000 | — | — |
| 2024-01-05 | $48.19 | $48.19 | 722,200 | — | — |
| 2024-01-04 | $48.88 | $48.88 | 1,889,300 | — | — |
| 2024-01-03 | $41.26 | $41.26 | 335,700 | — | — |
| 2024-01-02 | $43.13 | $43.13 | 520,500 | — | — |