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
- 2014-09-12 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 | $20.76 | $20.76 | 9,058 | — | — |
| 2024-12-30 | $22.32 | $22.32 | 16,300 | — | — |
| 2024-12-27 | $24.12 | $24.12 | 38,342 | — | — |
| 2024-12-26 | $20.40 | $20.40 | 33,058 | — | — |
| 2024-12-24 | $17.88 | $17.88 | 5,317 | — | — |
| 2024-12-23 | $17.88 | $17.88 | 5,433 | — | — |
| 2024-12-20 | $18.00 | $18.00 | 5,067 | — | — |
| 2024-12-19 | $17.88 | $17.88 | 5,583 | — | — |
| 2024-12-18 | $18.00 | $18.00 | 10,750 | — | — |
| 2024-12-17 | $19.32 | $19.32 | 17,650 | — | — |
| 2024-12-16 | $19.56 | $19.56 | 20,908 | — | — |
| 2024-12-13 | $19.80 | $19.80 | 5,817 | — | — |
| 2024-12-12 | $20.46 | $20.46 | 7,542 | — | — |
| 2024-12-11 | $22.44 | $22.44 | 7,308 | — | — |
| 2024-12-10 | $22.44 | $22.44 | 3,458 | — | — |
| 2024-12-09 | $23.04 | $23.04 | 7,842 | — | — |
| 2024-12-06 | $21.60 | $21.60 | 5,408 | — | — |
| 2024-12-05 | $22.56 | $22.56 | 2,467 | — | — |
| 2024-12-04 | $22.68 | $22.68 | 3,800 | — | — |
| 2024-12-03 | $23.52 | $23.52 | 3,425 | — | — |
| 2024-12-02 | $25.62 | $25.62 | 2,008 | — | — |
| 2024-11-29 | $24.84 | $24.84 | 3,325 | — | — |
| 2024-11-27 | $25.20 | $25.20 | 5,817 | — | — |
| 2024-11-26 | $24.72 | $24.72 | 3,800 | — | — |
| 2024-11-25 | $24.84 | $24.84 | 7,975 | — | — |
| 2024-11-22 | $22.92 | $22.92 | 9,542 | — | — |
| 2024-11-21 | $22.32 | $22.32 | 2,033 | — | — |
| 2024-11-20 | $22.20 | $22.20 | 3,850 | — | — |
| 2024-11-19 | $22.08 | $22.08 | 4,208 | — | — |
| 2024-11-18 | $21.00 | $21.00 | 4,925 | — | — |
| 2024-11-15 | $21.60 | $21.60 | 5,017 | — | — |
| 2024-11-14 | $23.28 | $23.28 | 4,950 | — | — |
| 2024-11-13 | $24.00 | $24.00 | 11,750 | — | — |
| 2024-11-12 | $28.68 | $28.68 | 4,558 | — | — |
| 2024-11-11 | $28.44 | $28.44 | 2,850 | — | — |
| 2024-11-08 | $26.40 | $26.40 | 1,300 | — | — |
| 2024-11-07 | $26.64 | $26.64 | 6,233 | — | — |
| 2024-11-06 | $25.38 | $25.38 | 5,525 | — | — |
| 2024-11-05 | $27.36 | $27.36 | 4,925 | — | — |
| 2024-11-04 | $28.20 | $28.20 | 2,308 | — | — |
| 2024-11-01 | $26.88 | $26.88 | 5,983 | — | — |
| 2024-10-31 | $26.40 | $26.40 | 2,250 | — | — |
| 2024-10-30 | $27.72 | $27.72 | 3,125 | — | — |
| 2024-10-29 | $28.32 | $28.32 | 4,850 | — | — |
| 2024-10-28 | $30.00 | $30.00 | 2,358 | — | — |
| 2024-10-25 | $28.32 | $28.32 | 1,475 | — | — |
| 2024-10-24 | $29.40 | $29.40 | 1,025 | — | — |
| 2024-10-23 | $28.80 | $28.80 | 2,092 | — | — |
| 2024-10-22 | $29.04 | $29.04 | 6,200 | — | — |
| 2024-10-21 | $30.00 | $30.00 | 2,467 | — | — |
| 2024-10-18 | $32.28 | $32.28 | 1,583 | — | — |
| 2024-10-17 | $33.12 | $33.12 | 4,942 | — | — |
| 2024-10-16 | $31.92 | $31.92 | 6,133 | — | — |
| 2024-10-15 | $31.80 | $31.80 | 8,492 | — | — |
| 2024-10-14 | $33.00 | $33.00 | 6,458 | — | — |
| 2024-10-11 | $34.44 | $34.44 | 3,908 | — | — |
| 2024-10-10 | $36.00 | $36.00 | 1,708 | — | — |
| 2024-10-09 | $36.00 | $36.00 | 1,642 | — | — |
| 2024-10-08 | $36.36 | $36.36 | 1,100 | — | — |
| 2024-10-07 | $37.32 | $37.32 | 1,492 | — | — |
| 2024-10-04 | $36.96 | $36.96 | 917 | — | — |
| 2024-10-03 | $37.20 | $37.20 | 2,083 | — | — |
| 2024-10-02 | $37.20 | $37.20 | 1,767 | — | — |
| 2024-10-01 | $37.44 | $37.44 | 775 | — | — |
| 2024-09-30 | $39.12 | $39.12 | 1,992 | — | — |
| 2024-09-27 | $37.80 | $37.80 | 1,458 | — | — |
| 2024-09-26 | $36.84 | $36.84 | 1,392 | — | — |
| 2024-09-25 | $37.80 | $37.80 | 1,317 | — | — |
| 2024-09-24 | $37.44 | $37.44 | 883 | — | — |
| 2024-09-23 | $37.56 | $37.56 | 1,108 | — | — |
| 2024-09-20 | $37.56 | $37.56 | 1,817 | — | — |
| 2024-09-19 | $38.16 | $38.16 | 1,558 | — | — |
| 2024-09-18 | $38.16 | $38.16 | 1,108 | — | — |
| 2024-09-17 | $37.86 | $37.86 | 1,075 | — | — |
| 2024-09-16 | $38.16 | $38.16 | 1,792 | — | — |
| 2024-09-13 | $40.20 | $40.20 | 1,100 | — | — |
| 2024-09-12 | $39.24 | $39.24 | 1,592 | — | — |
| 2024-09-11 | $38.28 | $38.28 | 1,458 | — | — |
| 2024-09-10 | $37.96 | $37.96 | 1,683 | — | — |
| 2024-09-09 | $36.72 | $36.72 | 1,808 | — | — |
| 2024-09-06 | $37.08 | $37.08 | 2,092 | — | — |
| 2024-09-05 | $38.76 | $38.76 | 542 | — | — |
| 2024-09-04 | $37.80 | $37.80 | 3,192 | — | — |
| 2024-09-03 | $39.12 | $39.12 | 1,275 | — | — |
| 2024-08-30 | $41.04 | $41.04 | 3,108 | — | — |
| 2024-08-29 | $40.32 | $40.32 | 1,550 | — | — |
| 2024-08-28 | $39.72 | $39.72 | 2,075 | — | — |
| 2024-08-27 | $41.04 | $41.04 | 1,092 | — | — |
| 2024-08-26 | $41.28 | $41.28 | 2,425 | — | — |
| 2024-08-23 | $42.26 | $42.26 | 2,717 | — | — |
| 2024-08-22 | $42.12 | $42.12 | 3,083 | — | — |
| 2024-08-21 | $44.28 | $44.28 | 1,075 | — | — |
| 2024-08-20 | $44.16 | $44.16 | 658 | — | — |
| 2024-08-19 | $44.40 | $44.40 | 1,342 | — | — |
| 2024-08-16 | $44.64 | $44.64 | 6,125 | — | — |
| 2024-08-15 | $48.84 | $48.84 | 23,625 | — | — |
| 2024-08-14 | $37.38 | $37.38 | 3,842 | — | — |
| 2024-08-13 | $38.04 | $38.04 | 4,942 | — | — |
| 2024-08-12 | $40.80 | $40.80 | 1,092 | — | — |
| 2024-08-09 | $41.28 | $41.28 | 3,025 | — | — |
| 2024-08-08 | $44.16 | $44.16 | 3,183 | — | — |
| 2024-08-07 | $44.04 | $44.04 | 2,008 | — | — |
| 2024-08-06 | $45.24 | $45.24 | 1,592 | — | — |
| 2024-08-05 | $44.14 | $44.14 | 2,692 | — | — |
| 2024-08-02 | $45.60 | $45.60 | 9,242 | — | — |
| 2024-08-01 | $53.05 | $53.05 | 1,767 | — | — |
| 2024-07-31 | $54.96 | $54.96 | 4,392 | — | — |
| 2024-07-30 | $54.48 | $54.48 | 15,333 | — | — |
| 2024-07-29 | $54.89 | $54.89 | 9,000 | — | — |
| 2024-07-26 | $50.28 | $50.28 | 2,250 | — | — |
| 2024-07-25 | $45.36 | $45.36 | 908 | — | — |
| 2024-07-24 | $45.60 | $45.60 | 1,233 | — | — |
| 2024-07-23 | $45.72 | $45.72 | 675 | — | — |
| 2024-07-22 | $45.60 | $45.60 | 2,075 | — | — |
| 2024-07-19 | $45.60 | $45.60 | 3,117 | — | — |
| 2024-07-18 | $47.16 | $47.16 | 983 | — | — |
| 2024-07-17 | $47.64 | $47.64 | 2,433 | — | — |
| 2024-07-16 | $47.16 | $47.16 | 2,133 | — | — |
| 2024-07-15 | $46.80 | $46.80 | 1,433 | — | — |
| 2024-07-12 | $46.56 | $46.56 | 1,900 | — | — |
| 2024-07-11 | $47.04 | $47.04 | 1,808 | — | — |
| 2024-07-10 | $47.40 | $47.40 | 2,825 | — | — |
| 2024-07-09 | $45.84 | $45.84 | 1,767 | — | — |
| 2024-07-08 | $45.24 | $45.24 | 2,142 | — | — |
| 2024-07-05 | $44.40 | $44.40 | 1,250 | — | — |
| 2024-07-03 | $44.40 | $44.40 | 1,267 | — | — |
| 2024-07-02 | $43.68 | $43.68 | 3,575 | — | — |
| 2024-07-01 | $45.36 | $45.36 | 1,825 | — | — |
| 2024-06-28 | $48.12 | $48.12 | 2,500 | — | — |
| 2024-06-27 | $47.52 | $47.52 | 2,608 | — | — |
| 2024-06-26 | $48.66 | $48.66 | 742 | — | — |
| 2024-06-25 | $48.84 | $48.84 | 1,667 | — | — |
| 2024-06-24 | $49.08 | $49.08 | 1,625 | — | — |
| 2024-06-21 | $49.68 | $49.68 | 1,492 | — | — |
| 2024-06-20 | $50.28 | $50.28 | 2,350 | — | — |
| 2024-06-18 | $50.52 | $50.52 | 3,792 | — | — |
| 2024-06-17 | $52.44 | $52.44 | 1,408 | — | — |
| 2024-06-14 | $53.76 | $53.76 | 1,975 | — | — |
| 2024-06-13 | $54.48 | $54.48 | 500 | — | — |
| 2024-06-12 | $55.92 | $55.92 | 1,100 | — | — |
| 2024-06-11 | $55.80 | $55.80 | 975 | — | — |
| 2024-06-10 | $55.20 | $55.20 | 650 | — | — |
| 2024-06-07 | $55.20 | $55.20 | 942 | — | — |
| 2024-06-06 | $55.08 | $55.08 | 1,192 | — | — |
| 2024-06-05 | $54.72 | $54.72 | 1,717 | — | — |
| 2024-06-04 | $54.60 | $54.60 | 775 | — | — |
| 2024-06-03 | $54.96 | $54.96 | 617 | — | — |
| 2024-05-31 | $54.96 | $54.96 | 1,700 | — | — |
| 2024-05-30 | $53.76 | $53.76 | 567 | — | — |
| 2024-05-29 | $54.00 | $54.00 | 800 | — | — |
| 2024-05-28 | $55.68 | $55.68 | 6,483 | — | — |
| 2024-05-24 | $56.64 | $56.64 | 3,725 | — | — |
| 2024-05-23 | $59.88 | $59.88 | 1,825 | — | — |
| 2024-05-22 | $60.12 | $60.12 | 1,275 | — | — |
| 2024-05-21 | $60.84 | $60.84 | 4,083 | — | — |
| 2024-05-20 | $60.00 | $60.00 | 3,992 | — | — |
| 2024-05-17 | $60.72 | $60.72 | 2,167 | — | — |
| 2024-05-16 | $60.72 | $60.72 | 4,250 | — | — |
| 2024-05-15 | $60.60 | $60.60 | 3,467 | — | — |
| 2024-05-14 | $62.28 | $62.28 | 2,350 | — | — |
| 2024-05-13 | $60.24 | $60.24 | 1,075 | — | — |
| 2024-05-10 | $60.48 | $60.48 | 1,292 | — | — |
| 2024-05-09 | $61.92 | $61.92 | 1,850 | — | — |
| 2024-05-08 | $62.16 | $62.16 | 4,625 | — | — |
| 2024-05-07 | $57.84 | $57.84 | 817 | — | — |
| 2024-05-06 | $58.20 | $58.20 | 1,392 | — | — |
| 2024-05-03 | $58.44 | $58.44 | 583 | — | — |
| 2024-05-02 | $57.24 | $57.24 | 1,100 | — | — |
| 2024-05-01 | $57.00 | $57.00 | 1,800 | — | — |
| 2024-04-30 | $57.00 | $57.00 | 1,008 | — | — |
| 2024-04-29 | $57.24 | $57.24 | 1,242 | — | — |
| 2024-04-26 | $57.00 | $57.00 | 2,317 | — | — |
| 2024-04-25 | $56.64 | $56.64 | 775 | — | — |
| 2024-04-24 | $57.00 | $57.00 | 1,050 | — | — |
| 2024-04-23 | $58.68 | $58.68 | 3,583 | — | — |
| 2024-04-22 | $58.68 | $58.68 | 1,200 | — | — |
| 2024-04-19 | $57.36 | $57.36 | 3,008 | — | — |
| 2024-04-18 | $59.76 | $59.76 | 3,142 | — | — |
| 2024-04-17 | $60.00 | $60.00 | 2,208 | — | — |
| 2024-04-16 | $59.88 | $59.88 | 1,983 | — | — |
| 2024-04-15 | $60.00 | $60.00 | 11,208 | — | — |
| 2024-04-12 | $64.26 | $64.26 | 48,517 | — | — |
| 2024-04-11 | $61.44 | $61.44 | 2,842 | — | — |
| 2024-04-10 | $60.48 | $60.48 | 1,350 | — | — |
| 2024-04-09 | $60.72 | $60.72 | 1,708 | — | — |
| 2024-04-08 | $63.00 | $63.00 | 4,983 | — | — |
| 2024-04-05 | $66.36 | $66.36 | 1,667 | — | — |
| 2024-04-04 | $67.32 | $67.32 | 1,867 | — | — |
| 2024-04-03 | $65.28 | $65.28 | 2,083 | — | — |
| 2024-04-02 | $61.08 | $61.08 | 2,375 | — | — |
| 2024-04-01 | $60.96 | $60.96 | 3,858 | — | — |
| 2024-03-28 | $62.76 | $62.76 | 4,450 | — | — |
| 2024-03-27 | $62.16 | $62.16 | 2,308 | — | — |
| 2024-03-26 | $64.80 | $64.80 | 5,625 | — | — |
| 2024-03-25 | $68.28 | $68.28 | 5,717 | — | — |
| 2024-03-22 | $63.60 | $63.60 | 10,400 | — | — |
| 2024-03-21 | $56.64 | $56.64 | 4,458 | — | — |
| 2024-03-20 | $58.20 | $58.20 | 6,717 | — | — |
| 2024-03-19 | $52.56 | $52.56 | 6,650 | — | — |
| 2024-03-18 | $49.68 | $49.68 | 10,392 | — | — |
| 2024-03-15 | $56.64 | $56.64 | 14,133 | — | — |
| 2024-03-14 | $50.57 | $50.57 | 7,789 | — | — |
| 2024-03-13 | $52.92 | $52.92 | 15,633 | — | — |
| 2024-03-12 | $60.48 | $60.48 | 3,119 | — | — |
| 2024-03-11 | $66.28 | $66.28 | 6,332 | — | — |
| 2024-03-08 | $60.90 | $60.90 | 3,696 | — | — |
| 2024-03-07 | $62.75 | $62.75 | 5,090 | — | — |
| 2024-03-06 | $64.76 | $64.76 | 9,705 | — | — |
| 2024-03-05 | $69.72 | $69.72 | 11,236 | — | — |
| 2024-03-04 | $82.32 | $82.32 | 8,057 | — | — |
| 2024-03-01 | $80.30 | $80.30 | 7,445 | — | — |
| 2024-02-29 | $78.54 | $78.54 | 1,301 | — | — |
| 2024-02-28 | $75.26 | $75.26 | 1,640 | — | — |
| 2024-02-27 | $78.12 | $78.12 | 3,829 | — | — |
| 2024-02-26 | $77.87 | $77.87 | 1,752 | — | — |
| 2024-02-23 | $74.09 | $74.09 | 1,700 | — | — |
| 2024-02-22 | $73.92 | $73.92 | 1,004 | — | — |
| 2024-02-21 | $75.60 | $75.60 | 1,017 | — | — |
| 2024-02-20 | $77.11 | $77.11 | 589 | — | — |
| 2024-02-16 | $76.78 | $76.78 | 918 | — | — |
| 2024-02-15 | $79.80 | $79.80 | 1,624 | — | — |
| 2024-02-14 | $76.36 | $76.36 | 1,888 | — | — |
| 2024-02-13 | $70.98 | $70.98 | 1,526 | — | — |
| 2024-02-12 | $73.92 | $73.92 | 6,056 | — | — |
| 2024-02-09 | $78.96 | $78.96 | 755 | — | — |
| 2024-02-08 | $76.86 | $76.86 | 1,601 | — | — |
| 2024-02-07 | $81.06 | $81.06 | 1,039 | — | — |
| 2024-02-06 | $78.96 | $78.96 | 2,063 | — | — |
| 2024-02-05 | $76.36 | $76.36 | 2,343 | — | — |
| 2024-02-02 | $81.23 | $81.23 | 1,008 | — | — |
| 2024-02-01 | $80.64 | $80.64 | 2,962 | — | — |
| 2024-01-31 | $84.84 | $84.84 | 3,960 | — | — |
| 2024-01-30 | $89.88 | $89.88 | 2,292 | — | — |
| 2024-01-29 | $88.20 | $88.20 | 3,587 | — | — |
| 2024-01-26 | $83.16 | $83.16 | 913 | — | — |
| 2024-01-25 | $80.64 | $80.64 | 1,449 | — | — |
| 2024-01-24 | $80.64 | $80.64 | 2,708 | — | — |
| 2024-01-23 | $84.84 | $84.84 | 1,690 | — | — |
| 2024-01-22 | $82.24 | $82.24 | 3,108 | — | — |
| 2024-01-19 | $76.19 | $76.19 | 3,219 | — | — |
| 2024-01-18 | $78.96 | $78.96 | 4,983 | — | — |
| 2024-01-17 | $87.36 | $87.36 | 2,165 | — | — |
| 2024-01-16 | $86.52 | $86.52 | 5,405 | — | — |
| 2024-01-12 | $90.72 | $90.72 | 5,112 | — | — |
| 2024-01-11 | $86.52 | $86.52 | 5,582 | — | — |
| 2024-01-10 | $90.72 | $90.72 | 9,300 | — | — |
| 2024-01-09 | $102.48 | $102.48 | 4,732 | — | — |
| 2024-01-08 | $105.00 | $105.00 | 12,445 | — | — |
| 2024-01-05 | $104.16 | $104.16 | 17,119 | — | — |
| 2024-01-04 | $85.68 | $85.68 | 7,362 | — | — |
| 2024-01-03 | $84.00 | $84.00 | 25,717 | — | — |
| 2024-01-02 | $74.76 | $74.76 | 5,851 | — | — |