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
- 2023-03-28 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 | $27.51 | $27.51 | 32,003 | — | — |
| 2024-12-30 | $24.81 | $24.81 | 3,317 | — | — |
| 2024-12-27 | $25.20 | $25.20 | 39,347 | — | — |
| 2024-12-26 | $27.57 | $27.57 | 47,157 | — | — |
| 2024-12-24 | $28.92 | $28.92 | 15,303 | — | — |
| 2024-12-23 | $30.00 | $30.00 | 40,723 | — | — |
| 2024-12-20 | $31.20 | $31.20 | 46,427 | — | — |
| 2024-12-19 | $33.30 | $33.30 | 59,290 | — | — |
| 2024-12-18 | $27.15 | $27.15 | 21,277 | — | — |
| 2024-12-17 | $26.70 | $26.70 | 46,873 | — | — |
| 2024-12-16 | $28.80 | $28.80 | 147,157 | — | — |
| 2024-12-13 | $27.60 | $27.60 | 145,327 | — | — |
| 2024-12-12 | $26.37 | $26.37 | 94,237 | — | — |
| 2024-12-11 | $19.80 | $19.80 | 41,930 | — | — |
| 2024-12-10 | $18.81 | $18.81 | 198,877 | — | — |
| 2024-12-09 | $15.75 | $15.75 | 11,377 | — | — |
| 2024-12-06 | $17.70 | $17.70 | 1,803 | — | — |
| 2024-12-05 | $18.60 | $18.60 | 8,723 | — | — |
| 2024-12-04 | $23.52 | $23.52 | 3,123 | — | — |
| 2024-12-03 | $24.90 | $24.90 | 2,187 | — | — |
| 2024-12-02 | $25.20 | $25.20 | 2,220 | — | — |
| 2024-11-29 | $25.20 | $25.20 | 2,567 | — | — |
| 2024-11-27 | $25.89 | $25.89 | 1,737 | — | — |
| 2024-11-26 | $25.86 | $25.86 | 2,240 | — | — |
| 2024-11-25 | $26.70 | $26.70 | 1,913 | — | — |
| 2024-11-22 | $28.05 | $28.05 | 1,367 | — | — |
| 2024-11-21 | $28.08 | $28.08 | 1,527 | — | — |
| 2024-11-20 | $29.34 | $29.34 | 667 | — | — |
| 2024-11-19 | $29.70 | $29.70 | 1,670 | — | — |
| 2024-11-18 | $29.85 | $29.85 | 1,053 | — | — |
| 2024-11-15 | $28.59 | $28.59 | 377 | — | — |
| 2024-11-14 | $27.60 | $27.60 | 2,360 | — | — |
| 2024-11-13 | $30.09 | $30.09 | 2,950 | — | — |
| 2024-11-12 | $31.20 | $31.20 | 1,160 | — | — |
| 2024-11-11 | $33.30 | $33.30 | 5,290 | — | — |
| 2024-11-08 | $35.37 | $35.37 | 4,557 | — | — |
| 2024-11-07 | $34.47 | $34.47 | 2,007 | — | — |
| 2024-11-06 | $32.01 | $32.01 | 1,263 | — | — |
| 2024-11-05 | $30.60 | $30.60 | 830 | — | — |
| 2024-11-04 | $29.70 | $29.70 | 570 | — | — |
| 2024-11-01 | $29.01 | $29.01 | 347 | — | — |
| 2024-10-31 | $27.60 | $27.60 | 1,477 | — | — |
| 2024-10-30 | $28.50 | $28.50 | 263 | — | — |
| 2024-10-29 | $28.77 | $28.77 | 453 | — | — |
| 2024-10-28 | $28.86 | $28.86 | 1,327 | — | — |
| 2024-10-25 | $29.10 | $29.10 | 350 | — | — |
| 2024-10-24 | $28.50 | $28.50 | 673 | — | — |
| 2024-10-23 | $29.40 | $29.40 | 370 | — | — |
| 2024-10-22 | $29.40 | $29.40 | 913 | — | — |
| 2024-10-21 | $28.56 | $28.56 | 823 | — | — |
| 2024-10-18 | $28.50 | $28.50 | 490 | — | — |
| 2024-10-17 | $28.50 | $28.50 | 1,153 | — | — |
| 2024-10-16 | $27.60 | $27.60 | 1,657 | — | — |
| 2024-10-15 | $27.75 | $27.75 | 4,490 | — | — |
| 2024-10-14 | $31.98 | $31.98 | 1,193 | — | — |
| 2024-10-11 | $32.40 | $32.40 | 1,430 | — | — |
| 2024-10-10 | $33.36 | $33.36 | 1,567 | — | — |
| 2024-10-09 | $33.30 | $33.30 | 1,240 | — | — |
| 2024-10-08 | $36.30 | $36.30 | 2,197 | — | — |
| 2024-10-07 | $37.86 | $37.86 | 2,617 | — | — |
| 2024-10-04 | $38.70 | $38.70 | 3,727 | — | — |
| 2024-10-03 | $37.80 | $37.80 | 2,393 | — | — |
| 2024-10-02 | $39.90 | $39.90 | 3,890 | — | — |
| 2024-10-01 | $39.90 | $39.90 | 4,150 | — | — |
| 2024-09-30 | $38.10 | $38.10 | 1,250 | — | — |
| 2024-09-27 | $39.30 | $39.30 | 620 | — | — |
| 2024-09-26 | $39.30 | $39.30 | 2,757 | — | — |
| 2024-09-25 | $42.00 | $42.00 | 4,457 | — | — |
| 2024-09-24 | $40.80 | $40.80 | 4,147 | — | — |
| 2024-09-23 | $39.00 | $39.00 | 7,870 | — | — |
| 2024-09-20 | $42.90 | $42.90 | 7,063 | — | — |
| 2024-09-19 | $38.40 | $38.40 | 7,450 | — | — |
| 2024-09-18 | $36.30 | $36.30 | 10,187 | — | — |
| 2024-09-17 | $33.60 | $33.60 | 4,040 | — | — |
| 2024-09-16 | $35.70 | $35.70 | 22,033 | — | — |
| 2024-09-13 | $27.33 | $27.33 | 6,740 | — | — |
| 2024-09-12 | $25.50 | $25.50 | 3,703 | — | — |
| 2024-09-11 | $26.31 | $26.31 | 10,390 | — | — |
| 2024-09-10 | $28.26 | $28.26 | 223,190 | — | — |
| 2024-09-09 | $26.22 | $26.22 | 1,503 | — | — |
| 2024-09-06 | $27.21 | $27.21 | 1,190 | — | — |
| 2024-09-05 | $28.20 | $28.20 | 1,503 | — | — |
| 2024-09-04 | $28.20 | $28.20 | 4,713 | — | — |
| 2024-09-03 | $32.40 | $32.40 | 2,970 | — | — |
| 2024-08-30 | $33.00 | $33.00 | 3,107 | — | — |
| 2024-08-29 | $36.00 | $36.00 | 5,980 | — | — |
| 2024-08-28 | $34.20 | $34.20 | 10,903 | — | — |
| 2024-08-27 | $36.60 | $36.60 | 3,557 | — | — |
| 2024-08-26 | $39.30 | $39.30 | 1,710 | — | — |
| 2024-08-23 | $40.20 | $40.20 | 6,200 | — | — |
| 2024-08-22 | $42.90 | $42.90 | 9,463 | — | — |
| 2024-08-21 | $44.70 | $44.70 | 38,180 | — | — |
| 2024-08-20 | $39.30 | $39.30 | 23,007 | — | — |
| 2024-08-19 | $36.90 | $36.90 | 8,137 | — | — |
| 2024-08-16 | $39.60 | $39.60 | 17,020 | — | — |
| 2024-08-15 | $41.70 | $41.70 | 28,570 | — | — |
| 2024-08-14 | $47.40 | $47.40 | 84,443 | — | — |
| 2024-08-13 | $43.20 | $43.20 | 667,153 | — | — |
| 2024-08-12 | $33.30 | $33.30 | 78,330 | — | — |
| 2024-08-09 | $40.20 | $40.20 | 9,490 | — | — |
| 2024-08-08 | $46.20 | $46.20 | 12,850 | — | — |
| 2024-08-07 | $42.30 | $42.30 | 20,870 | — | — |
| 2024-08-06 | $43.80 | $43.80 | 23,640 | — | — |
| 2024-08-05 | $64.80 | $64.80 | 23,910 | — | — |
| 2024-08-02 | $96.60 | $96.60 | 590,277 | — | — |
| 2024-08-01 | $62.40 | $62.40 | 17,290 | — | — |
| 2024-07-31 | $66.60 | $66.60 | 17,923 | — | — |
| 2024-07-30 | $176.10 | $176.10 | 1,677 | — | — |
| 2024-07-29 | $236.70 | $236.70 | 4,170 | — | — |
| 2024-07-26 | $213.60 | $213.60 | 440 | — | — |
| 2024-07-25 | $211.50 | $211.50 | 183 | — | — |
| 2024-07-24 | $208.20 | $208.20 | 420 | — | — |
| 2024-07-23 | $229.50 | $229.50 | 317 | — | — |
| 2024-07-22 | $247.50 | $247.50 | 1,133 | — | — |
| 2024-07-19 | $215.49 | $215.49 | 1,287 | — | — |
| 2024-07-18 | $251.70 | $251.70 | 5,583 | — | — |
| 2024-07-17 | $297.30 | $297.30 | 49,583 | — | — |
| 2024-07-16 | $165.06 | $165.06 | 707 | — | — |
| 2024-07-15 | $154.20 | $154.20 | 1,103 | — | — |
| 2024-07-12 | $170.40 | $170.40 | 3,403 | — | — |
| 2024-07-11 | $186.90 | $186.90 | 8,203 | — | — |
| 2024-07-10 | $195.30 | $195.30 | 2,287 | — | — |
| 2024-07-09 | $231.00 | $231.00 | 4,117 | — | — |
| 2024-07-08 | $282.00 | $282.00 | 90 | — | — |
| 2024-07-05 | $270.00 | $270.00 | 140 | — | — |
| 2024-07-03 | $321.90 | $321.90 | 17 | — | — |
| 2024-07-02 | $321.33 | $321.33 | 2,690 | — | — |
| 2024-07-01 | $319.80 | $319.80 | 3 | — | — |
| 2024-06-28 | $321.00 | $321.00 | 0 | — | — |
| 2024-06-27 | $321.00 | $321.00 | 353 | — | — |
| 2024-06-26 | $320.40 | $320.40 | 0 | — | — |
| 2024-06-25 | $320.40 | $320.40 | 0 | — | — |
| 2024-06-24 | $320.40 | $320.40 | 0 | — | — |
| 2024-06-21 | $320.40 | $320.40 | 43 | — | — |
| 2024-06-20 | $320.40 | $320.40 | 40 | — | — |
| 2024-06-18 | $320.40 | $320.40 | 10 | — | — |
| 2024-06-17 | $320.10 | $320.10 | 277 | — | — |
| 2024-06-14 | $322.80 | $322.80 | 3 | — | — |
| 2024-06-13 | $319.50 | $319.50 | 160 | — | — |
| 2024-06-12 | $319.50 | $319.50 | 0 | — | — |
| 2024-06-11 | $319.50 | $319.50 | 10 | — | — |
| 2024-06-10 | $318.90 | $318.90 | 0 | — | — |
| 2024-06-07 | $318.90 | $318.90 | 0 | — | — |
| 2024-06-06 | $318.90 | $318.90 | 0 | — | — |
| 2024-06-05 | $318.90 | $318.90 | 0 | — | — |
| 2024-06-04 | $318.90 | $318.90 | 0 | — | — |
| 2024-06-03 | $318.90 | $318.90 | 3 | — | — |
| 2024-05-31 | $317.70 | $317.70 | 243 | — | — |
| 2024-05-30 | $318.90 | $318.90 | 2,140 | — | — |
| 2024-05-29 | $318.00 | $318.00 | 30 | — | — |
| 2024-05-28 | $318.90 | $318.90 | 0 | — | — |
| 2024-05-24 | $318.90 | $318.90 | 3 | — | — |
| 2024-05-23 | $318.90 | $318.90 | 0 | — | — |
| 2024-05-22 | $318.90 | $318.90 | 0 | — | — |
| 2024-05-21 | $318.90 | $318.90 | 0 | — | — |
| 2024-05-20 | $318.90 | $318.90 | 3 | — | — |
| 2024-05-17 | $318.60 | $318.60 | 3 | — | — |
| 2024-05-16 | $317.40 | $317.40 | 0 | — | — |
| 2024-05-15 | $317.40 | $317.40 | 0 | — | — |
| 2024-05-14 | $317.40 | $317.40 | 10 | — | — |
| 2024-05-13 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-10 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-09 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-08 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-07 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-06 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-03 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-02 | $315.30 | $315.30 | 0 | — | — |
| 2024-05-01 | $315.30 | $315.30 | 507 | — | — |
| 2024-04-30 | $318.30 | $318.30 | 23 | — | — |
| 2024-04-29 | $322.80 | $322.80 | 20 | — | — |
| 2024-04-26 | $316.50 | $316.50 | 0 | — | — |
| 2024-04-25 | $316.50 | $316.50 | 0 | — | — |
| 2024-04-24 | $316.50 | $316.50 | 0 | — | — |
| 2024-04-23 | $316.50 | $316.50 | 0 | — | — |
| 2024-04-22 | $316.50 | $316.50 | 0 | — | — |
| 2024-04-19 | $316.50 | $316.50 | 0 | — | — |
| 2024-04-18 | $316.50 | $316.50 | 1,190 | — | — |
| 2024-04-17 | $316.80 | $316.80 | 20 | — | — |
| 2024-04-16 | $315.60 | $315.60 | 0 | — | — |
| 2024-04-15 | $315.60 | $315.60 | 1,420 | — | — |
| 2024-04-12 | $318.00 | $318.00 | 7 | — | — |
| 2024-04-11 | $318.00 | $318.00 | 3 | — | — |
| 2024-04-10 | $318.00 | $318.00 | 0 | — | — |
| 2024-04-09 | $318.00 | $318.00 | 0 | — | — |
| 2024-04-08 | $318.00 | $318.00 | 0 | — | — |
| 2024-04-05 | $318.00 | $318.00 | 0 | — | — |
| 2024-04-04 | $318.00 | $318.00 | 0 | — | — |
| 2024-04-03 | $318.00 | $318.00 | 0 | — | — |
| 2024-04-02 | $318.00 | $318.00 | 0 | — | — |
| 2024-04-01 | $318.00 | $318.00 | 0 | — | — |
| 2024-03-28 | $318.00 | $318.00 | 150 | — | — |
| 2024-03-27 | $317.70 | $317.70 | 0 | — | — |
| 2024-03-26 | $317.70 | $317.70 | 67 | — | — |
| 2024-03-25 | $318.00 | $318.00 | 3 | — | — |
| 2024-03-22 | $317.10 | $317.10 | 1,010 | — | — |
| 2024-03-21 | $315.30 | $315.30 | 1,730 | — | — |
| 2024-03-20 | $317.10 | $317.10 | 0 | — | — |
| 2024-03-19 | $317.10 | $317.10 | 70 | — | — |
| 2024-03-18 | $317.10 | $317.10 | 3 | — | — |
| 2024-03-15 | $316.20 | $316.20 | 3 | — | — |
| 2024-03-14 | $317.10 | $317.10 | 37 | — | — |
| 2024-03-13 | $316.50 | $316.50 | 33 | — | — |
| 2024-03-12 | $315.30 | $315.30 | 300 | — | — |
| 2024-03-11 | $315.30 | $315.30 | 0 | — | — |
| 2024-03-08 | $315.30 | $315.30 | 0 | — | — |
| 2024-03-07 | $315.30 | $315.30 | 2,133 | — | — |
| 2024-03-06 | $315.60 | $315.60 | 17 | — | — |
| 2024-03-05 | $316.20 | $316.20 | 0 | — | — |
| 2024-03-04 | $316.20 | $316.20 | 3 | — | — |
| 2024-03-01 | $316.20 | $316.20 | 0 | — | — |
| 2024-02-29 | $316.20 | $316.20 | 0 | — | — |
| 2024-02-28 | $316.20 | $316.20 | 3 | — | — |
| 2024-02-27 | $314.40 | $314.40 | 133 | — | — |
| 2024-02-26 | $314.40 | $314.40 | 83 | — | — |
| 2024-02-23 | $317.10 | $317.10 | 3 | — | — |
| 2024-02-22 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-21 | $316.50 | $316.50 | 17 | — | — |
| 2024-02-20 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-16 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-15 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-14 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-13 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-12 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-09 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-08 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-07 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-06 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-05 | $316.50 | $316.50 | 0 | — | — |
| 2024-02-02 | $316.50 | $316.50 | 303 | — | — |
| 2024-02-01 | $314.40 | $314.40 | 0 | — | — |
| 2024-01-31 | $314.40 | $314.40 | 0 | — | — |
| 2024-01-30 | $314.40 | $314.40 | 7 | — | — |
| 2024-01-29 | $314.70 | $314.70 | 23 | — | — |
| 2024-01-26 | $345.90 | $345.90 | 17 | — | — |
| 2024-01-25 | $314.70 | $314.70 | 10,983 | — | — |
| 2024-01-24 | $314.70 | $314.70 | 1,023 | — | — |
| 2024-01-23 | $315.00 | $315.00 | 11,040 | — | — |
| 2024-01-22 | $315.00 | $315.00 | 0 | — | — |
| 2024-01-19 | $315.00 | $315.00 | 17 | — | — |
| 2024-01-18 | $315.60 | $315.60 | 4,660 | — | — |
| 2024-01-17 | $315.00 | $315.00 | 0 | — | — |
| 2024-01-16 | $315.00 | $315.00 | 580 | — | — |
| 2024-01-12 | $315.00 | $315.00 | 0 | — | — |
| 2024-01-11 | $315.00 | $315.00 | 1,343 | — | — |
| 2024-01-10 | $315.30 | $315.30 | 3,873 | — | — |
| 2024-01-09 | $315.30 | $315.30 | 17 | — | — |
| 2024-01-08 | $315.15 | $315.15 | 45,003 | — | — |
| 2024-01-05 | $315.60 | $315.60 | 37 | — | — |
| 2024-01-04 | $315.00 | $315.00 | 0 | — | — |
| 2024-01-03 | $315.00 | $315.00 | 0 | — | — |
| 2024-01-02 | $315.00 | $315.00 | 0 | — | — |