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
- 2021-01-12 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 | $31.50 | $31.50 | 25,000 | — | — |
| 2024-12-30 | $33.00 | $33.00 | 7,287 | — | — |
| 2024-12-27 | $34.35 | $34.35 | 7,653 | — | — |
| 2024-12-26 | $35.55 | $35.55 | 8,813 | — | — |
| 2024-12-24 | $33.15 | $33.15 | 2,333 | — | — |
| 2024-12-23 | $33.00 | $33.00 | 3,660 | — | — |
| 2024-12-20 | $33.45 | $33.45 | 6,420 | — | — |
| 2024-12-19 | $33.15 | $33.15 | 6,440 | — | — |
| 2024-12-18 | $31.65 | $31.65 | 8,260 | — | — |
| 2024-12-17 | $31.20 | $31.20 | 23,620 | — | — |
| 2024-12-16 | $32.40 | $32.40 | 11,853 | — | — |
| 2024-12-13 | $33.60 | $33.60 | 15,867 | — | — |
| 2024-12-12 | $33.90 | $33.90 | 15,727 | — | — |
| 2024-12-11 | $35.10 | $35.10 | 12,580 | — | — |
| 2024-12-10 | $37.20 | $37.20 | 20,007 | — | — |
| 2024-12-09 | $36.15 | $36.15 | 8,467 | — | — |
| 2024-12-06 | $35.55 | $35.55 | 9,107 | — | — |
| 2024-12-05 | $35.10 | $35.10 | 20,307 | — | — |
| 2024-12-04 | $38.85 | $38.85 | 18,107 | — | — |
| 2024-12-03 | $40.50 | $40.50 | 28,707 | — | — |
| 2024-12-02 | $33.60 | $33.60 | 12,633 | — | — |
| 2024-11-29 | $31.20 | $31.20 | 2,940 | — | — |
| 2024-11-27 | $31.35 | $31.35 | 5,953 | — | — |
| 2024-11-26 | $31.95 | $31.95 | 27,233 | — | — |
| 2024-11-25 | $32.25 | $32.25 | 8,247 | — | — |
| 2024-11-22 | $31.35 | $31.35 | 7,707 | — | — |
| 2024-11-21 | $32.40 | $32.40 | 6,733 | — | — |
| 2024-11-20 | $33.00 | $33.00 | 6,773 | — | — |
| 2024-11-19 | $32.55 | $32.55 | 4,980 | — | — |
| 2024-11-18 | $31.35 | $31.35 | 8,787 | — | — |
| 2024-11-15 | $30.15 | $30.15 | 11,113 | — | — |
| 2024-11-14 | $31.80 | $31.80 | 11,620 | — | — |
| 2024-11-13 | $33.90 | $33.90 | 10,393 | — | — |
| 2024-11-12 | $34.50 | $34.50 | 21,267 | — | — |
| 2024-11-11 | $34.65 | $34.65 | 7,173 | — | — |
| 2024-11-08 | $35.40 | $35.40 | 14,020 | — | — |
| 2024-11-07 | $34.80 | $34.80 | 12,107 | — | — |
| 2024-11-06 | $32.85 | $32.85 | 7,073 | — | — |
| 2024-11-05 | $33.45 | $33.45 | 7,973 | — | — |
| 2024-11-04 | $34.20 | $34.20 | 8,507 | — | — |
| 2024-11-01 | $34.80 | $34.80 | 7,987 | — | — |
| 2024-10-31 | $32.25 | $32.25 | 13,627 | — | — |
| 2024-10-30 | $34.05 | $34.05 | 8,633 | — | — |
| 2024-10-29 | $35.40 | $35.40 | 10,280 | — | — |
| 2024-10-28 | $37.80 | $37.80 | 11,640 | — | — |
| 2024-10-25 | $39.75 | $39.75 | 4,767 | — | — |
| 2024-10-24 | $40.95 | $40.95 | 4,647 | — | — |
| 2024-10-23 | $40.50 | $40.50 | 10,960 | — | — |
| 2024-10-22 | $41.40 | $41.40 | 6,707 | — | — |
| 2024-10-21 | $41.25 | $41.25 | 7,447 | — | — |
| 2024-10-18 | $41.40 | $41.40 | 5,100 | — | — |
| 2024-10-17 | $42.45 | $42.45 | 12,600 | — | — |
| 2024-10-16 | $43.05 | $43.05 | 9,173 | — | — |
| 2024-10-15 | $43.05 | $43.05 | 8,873 | — | — |
| 2024-10-14 | $45.90 | $45.90 | 3,487 | — | — |
| 2024-10-11 | $46.50 | $46.50 | 3,720 | — | — |
| 2024-10-10 | $45.90 | $45.90 | 4,980 | — | — |
| 2024-10-09 | $44.63 | $44.63 | 5,300 | — | — |
| 2024-10-08 | $45.90 | $45.90 | 4,067 | — | — |
| 2024-10-07 | $46.35 | $46.35 | 3,133 | — | — |
| 2024-10-04 | $47.85 | $47.85 | 5,673 | — | — |
| 2024-10-03 | $49.65 | $49.65 | 5,880 | — | — |
| 2024-10-02 | $49.50 | $49.50 | 5,027 | — | — |
| 2024-10-01 | $47.40 | $47.40 | 5,700 | — | — |
| 2024-09-30 | $45.75 | $45.75 | 7,627 | — | — |
| 2024-09-27 | $45.30 | $45.30 | 4,687 | — | — |
| 2024-09-26 | $44.55 | $44.55 | 8,300 | — | — |
| 2024-09-25 | $46.80 | $46.80 | 8,107 | — | — |
| 2024-09-24 | $46.80 | $46.80 | 8,273 | — | — |
| 2024-09-23 | $47.40 | $47.40 | 6,440 | — | — |
| 2024-09-20 | $48.90 | $48.90 | 13,233 | — | — |
| 2024-09-19 | $47.25 | $47.25 | 8,713 | — | — |
| 2024-09-18 | $48.30 | $48.30 | 8,687 | — | — |
| 2024-09-17 | $48.90 | $48.90 | 2,840 | — | — |
| 2024-09-16 | $50.55 | $50.55 | 4,767 | — | — |
| 2024-09-13 | $51.45 | $51.45 | 6,213 | — | — |
| 2024-09-12 | $52.80 | $52.80 | 7,547 | — | — |
| 2024-09-11 | $53.40 | $53.40 | 5,853 | — | — |
| 2024-09-10 | $53.25 | $53.25 | 5,653 | — | — |
| 2024-09-09 | $50.85 | $50.85 | 4,187 | — | — |
| 2024-09-06 | $46.95 | $46.95 | 5,987 | — | — |
| 2024-09-05 | $49.50 | $49.50 | 9,567 | — | — |
| 2024-09-04 | $51.60 | $51.60 | 12,387 | — | — |
| 2024-09-03 | $54.75 | $54.75 | 15,907 | — | — |
| 2024-08-30 | $58.65 | $58.65 | 86,473 | — | — |
| 2024-08-29 | $48.45 | $48.45 | 16,407 | — | — |
| 2024-08-28 | $43.80 | $43.80 | 4,013 | — | — |
| 2024-08-27 | $43.05 | $43.05 | 3,953 | — | — |
| 2024-08-26 | $43.50 | $43.50 | 8,873 | — | — |
| 2024-08-23 | $45.45 | $45.45 | 15,487 | — | — |
| 2024-08-22 | $45.45 | $45.45 | 11,953 | — | — |
| 2024-08-21 | $49.35 | $49.35 | 25,073 | — | — |
| 2024-08-20 | $48.75 | $48.75 | 10,693 | — | — |
| 2024-08-19 | $47.70 | $47.70 | 40,453 | — | — |
| 2024-08-16 | $47.70 | $47.70 | 5,920 | — | — |
| 2024-08-15 | $47.25 | $47.25 | 8,007 | — | — |
| 2024-08-14 | $48.15 | $48.15 | 7,807 | — | — |
| 2024-08-13 | $48.45 | $48.45 | 3,093 | — | — |
| 2024-08-12 | $49.05 | $49.05 | 27,087 | — | — |
| 2024-08-09 | $46.95 | $46.95 | 17,320 | — | — |
| 2024-08-08 | $49.65 | $49.65 | 11,507 | — | — |
| 2024-08-07 | $53.85 | $53.85 | 4,853 | — | — |
| 2024-08-06 | $52.80 | $52.80 | 15,853 | — | — |
| 2024-08-05 | $50.85 | $50.85 | 9,727 | — | — |
| 2024-08-02 | $56.10 | $56.10 | 12,673 | — | — |
| 2024-08-01 | $59.70 | $59.70 | 17,373 | — | — |
| 2024-07-31 | $61.35 | $61.35 | 18,893 | — | — |
| 2024-07-30 | $55.05 | $55.05 | 8,873 | — | — |
| 2024-07-29 | $53.10 | $53.10 | 20,240 | — | — |
| 2024-07-26 | $50.70 | $50.70 | 13,433 | — | — |
| 2024-07-25 | $46.35 | $46.35 | 9,053 | — | — |
| 2024-07-24 | $47.10 | $47.10 | 25,373 | — | — |
| 2024-07-23 | $45.30 | $45.30 | 14,820 | — | — |
| 2024-07-22 | $43.20 | $43.20 | 11,787 | — | — |
| 2024-07-19 | $40.95 | $40.95 | 5,553 | — | — |
| 2024-07-18 | $41.40 | $41.40 | 10,660 | — | — |
| 2024-07-17 | $43.20 | $43.20 | 20,540 | — | — |
| 2024-07-16 | $44.55 | $44.55 | 5,853 | — | — |
| 2024-07-15 | $43.65 | $43.65 | 5,813 | — | — |
| 2024-07-12 | $41.85 | $41.85 | 5,840 | — | — |
| 2024-07-11 | $42.15 | $42.15 | 6,293 | — | — |
| 2024-07-10 | $43.35 | $43.35 | 21,593 | — | — |
| 2024-07-09 | $38.70 | $38.70 | 2,673 | — | — |
| 2024-07-08 | $38.70 | $38.70 | 11,240 | — | — |
| 2024-07-05 | $40.95 | $40.95 | 5,520 | — | — |
| 2024-07-03 | $39.60 | $39.60 | 1,713 | — | — |
| 2024-07-02 | $39.30 | $39.30 | 8,260 | — | — |
| 2024-07-01 | $41.40 | $41.40 | 4,620 | — | — |
| 2024-06-28 | $41.70 | $41.70 | 6,740 | — | — |
| 2024-06-27 | $39.45 | $39.45 | 11,713 | — | — |
| 2024-06-26 | $39.15 | $39.15 | 8,913 | — | — |
| 2024-06-25 | $38.85 | $38.85 | 10,853 | — | — |
| 2024-06-24 | $39.75 | $39.75 | 8,073 | — | — |
| 2024-06-21 | $40.35 | $40.35 | 10,587 | — | — |
| 2024-06-20 | $43.20 | $43.20 | 13,067 | — | — |
| 2024-06-18 | $44.55 | $44.55 | 11,427 | — | — |
| 2024-06-17 | $43.95 | $43.95 | 17,000 | — | — |
| 2024-06-14 | $46.35 | $46.35 | 6,480 | — | — |
| 2024-06-13 | $49.35 | $49.35 | 10,107 | — | — |
| 2024-06-12 | $48.60 | $48.60 | 5,000 | — | — |
| 2024-06-11 | $46.05 | $46.05 | 5,520 | — | — |
| 2024-06-10 | $49.05 | $49.05 | 7,500 | — | — |
| 2024-06-07 | $49.05 | $49.05 | 23,727 | — | — |
| 2024-06-06 | $51.15 | $51.15 | 19,760 | — | — |
| 2024-06-05 | $57.15 | $57.15 | 11,400 | — | — |
| 2024-06-04 | $60.00 | $60.00 | 8,320 | — | — |
| 2024-06-03 | $58.35 | $58.35 | 50,900 | — | — |
| 2024-05-31 | $58.35 | $58.35 | 27,647 | — | — |
| 2024-05-30 | $59.85 | $59.85 | 42,633 | — | — |
| 2024-05-29 | $57.00 | $57.00 | 32,933 | — | — |
| 2024-05-28 | $50.85 | $50.85 | 32,807 | — | — |
| 2024-05-24 | $46.80 | $46.80 | 14,907 | — | — |
| 2024-05-23 | $43.20 | $43.20 | 23,040 | — | — |
| 2024-05-22 | $41.25 | $41.25 | 22,153 | — | — |
| 2024-05-21 | $44.85 | $44.85 | 23,680 | — | — |
| 2024-05-20 | $43.80 | $43.80 | 23,153 | — | — |
| 2024-05-17 | $47.25 | $47.25 | 18,773 | — | — |
| 2024-05-16 | $47.10 | $47.10 | 7,820 | — | — |
| 2024-05-15 | $46.20 | $46.20 | 11,633 | — | — |
| 2024-05-14 | $46.20 | $46.20 | 6,793 | — | — |
| 2024-05-13 | $47.70 | $47.70 | 15,440 | — | — |
| 2024-05-10 | $53.25 | $53.25 | 17,067 | — | — |
| 2024-05-09 | $54.00 | $54.00 | 12,827 | — | — |
| 2024-05-08 | $53.10 | $53.10 | 7,120 | — | — |
| 2024-05-07 | $51.45 | $51.45 | 15,100 | — | — |
| 2024-05-06 | $51.15 | $51.15 | 19,613 | — | — |
| 2024-05-03 | $46.95 | $46.95 | 7,440 | — | — |
| 2024-05-02 | $45.00 | $45.00 | 12,340 | — | — |
| 2024-05-01 | $52.35 | $52.35 | 24,233 | — | — |
| 2024-04-30 | $46.35 | $46.35 | 43,240 | — | — |
| 2024-04-29 | $36.90 | $36.90 | 8,253 | — | — |
| 2024-04-26 | $35.25 | $35.25 | 11,473 | — | — |
| 2024-04-25 | $32.85 | $32.85 | 1,473 | — | — |
| 2024-04-24 | $33.00 | $33.00 | 6,593 | — | — |
| 2024-04-23 | $33.60 | $33.60 | 3,600 | — | — |
| 2024-04-22 | $33.97 | $33.97 | 2,300 | — | — |
| 2024-04-19 | $33.00 | $33.00 | 4,107 | — | — |
| 2024-04-18 | $33.75 | $33.75 | 8,313 | — | — |
| 2024-04-17 | $35.10 | $35.10 | 30,733 | — | — |
| 2024-04-16 | $34.65 | $34.65 | 20,433 | — | — |
| 2024-04-15 | $29.85 | $29.85 | 21,007 | — | — |
| 2024-04-12 | $31.80 | $31.80 | 30,400 | — | — |
| 2024-04-11 | $37.65 | $37.65 | 16,647 | — | — |
| 2024-04-10 | $39.90 | $39.90 | 9,560 | — | — |
| 2024-04-09 | $40.50 | $40.50 | 16,447 | — | — |
| 2024-04-08 | $44.40 | $44.40 | 10,353 | — | — |
| 2024-04-05 | $45.75 | $45.75 | 8,307 | — | — |
| 2024-04-04 | $47.85 | $47.85 | 18,033 | — | — |
| 2024-04-03 | $51.15 | $51.15 | 16,447 | — | — |
| 2024-04-02 | $52.05 | $52.05 | 8,960 | — | — |
| 2024-04-01 | $51.30 | $51.30 | 10,613 | — | — |
| 2024-03-28 | $54.45 | $54.45 | 11,227 | — | — |
| 2024-03-27 | $55.65 | $55.65 | 15,527 | — | — |
| 2024-03-26 | $56.85 | $56.85 | 15,620 | — | — |
| 2024-03-25 | $59.25 | $59.25 | 40,353 | — | — |
| 2024-03-22 | $52.05 | $52.05 | 12,433 | — | — |
| 2024-03-21 | $51.60 | $51.60 | 56,547 | — | — |
| 2024-03-20 | $55.50 | $55.50 | 27,300 | — | — |
| 2024-03-19 | $60.00 | $60.00 | 72,827 | — | — |
| 2024-03-18 | $51.00 | $51.00 | 54,540 | — | — |
| 2024-03-15 | $58.50 | $58.50 | 30,973 | — | — |
| 2024-03-14 | $57.75 | $57.75 | 33,913 | — | — |
| 2024-03-13 | $66.00 | $66.00 | 66,800 | — | — |
| 2024-03-12 | $62.70 | $62.70 | 242,060 | — | — |
| 2024-03-11 | $93.75 | $93.75 | 83,900 | — | — |
| 2024-03-08 | $82.50 | $82.50 | 102,880 | — | — |
| 2024-03-07 | $75.00 | $75.00 | 94,507 | — | — |
| 2024-03-06 | $67.20 | $67.20 | 91,347 | — | — |
| 2024-03-05 | $50.70 | $50.70 | 66,907 | — | — |
| 2024-03-04 | $45.00 | $45.00 | 42,953 | — | — |
| 2024-03-01 | $43.80 | $43.80 | 107,507 | — | — |
| 2024-02-29 | $51.75 | $51.75 | 68,647 | — | — |
| 2024-02-28 | $38.25 | $38.25 | 67,620 | — | — |
| 2024-02-27 | $36.00 | $36.00 | 47,127 | — | — |
| 2024-02-26 | $33.90 | $33.90 | 9,200 | — | — |
| 2024-02-23 | $33.15 | $33.15 | 6,220 | — | — |
| 2024-02-22 | $34.05 | $34.05 | 19,387 | — | — |
| 2024-02-21 | $33.75 | $33.75 | 6,880 | — | — |
| 2024-02-20 | $34.80 | $34.80 | 13,680 | — | — |
| 2024-02-16 | $32.10 | $32.10 | 28,567 | — | — |
| 2024-02-15 | $35.40 | $35.40 | 28,847 | — | — |
| 2024-02-14 | $39.00 | $39.00 | 21,033 | — | — |
| 2024-02-13 | $36.90 | $36.90 | 15,553 | — | — |
| 2024-02-12 | $34.05 | $34.05 | 13,607 | — | — |
| 2024-02-09 | $34.50 | $34.50 | 52,593 | — | — |
| 2024-02-08 | $28.50 | $28.50 | 9,207 | — | — |
| 2024-02-07 | $29.70 | $29.70 | 15,140 | — | — |
| 2024-02-06 | $29.10 | $29.10 | 36,627 | — | — |
| 2024-02-05 | $25.65 | $25.65 | 35,593 | — | — |
| 2024-02-02 | $26.10 | $26.10 | 15,840 | — | — |
| 2024-02-01 | $23.55 | $23.55 | 4,887 | — | — |
| 2024-01-31 | $22.35 | $22.35 | 3,613 | — | — |
| 2024-01-30 | $22.20 | $22.20 | 2,887 | — | — |
| 2024-01-29 | $22.50 | $22.50 | 2,793 | — | — |
| 2024-01-26 | $21.30 | $21.30 | 3,900 | — | — |
| 2024-01-25 | $21.90 | $21.90 | 6,727 | — | — |
| 2024-01-24 | $23.55 | $23.55 | 7,807 | — | — |
| 2024-01-23 | $22.80 | $22.80 | 6,560 | — | — |
| 2024-01-22 | $22.88 | $22.88 | 2,400 | — | — |
| 2024-01-19 | $22.05 | $22.05 | 13,893 | — | — |
| 2024-01-18 | $24.00 | $24.00 | 16,013 | — | — |
| 2024-01-17 | $24.45 | $24.45 | 15,247 | — | — |
| 2024-01-16 | $23.25 | $23.25 | 18,147 | — | — |
| 2024-01-12 | $22.65 | $22.65 | 3,940 | — | — |
| 2024-01-11 | $22.80 | $22.80 | 7,800 | — | — |
| 2024-01-10 | $21.60 | $21.60 | 12,940 | — | — |
| 2024-01-09 | $21.30 | $21.30 | 8,673 | — | — |
| 2024-01-08 | $20.55 | $20.55 | 2,327 | — | — |
| 2024-01-05 | $20.25 | $20.25 | 5,153 | — | — |
| 2024-01-04 | $20.85 | $20.85 | 20,280 | — | — |
| 2024-01-03 | $19.50 | $19.50 | 980 | — | — |
| 2024-01-02 | $19.35 | $19.35 | 6,973 | — | — |