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
- 2016-08-05 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 | $22.33 | $22.33 | 9,509 | — | — |
| 2024-12-30 | $21.78 | $21.78 | 23,700 | — | — |
| 2024-12-27 | $19.36 | $19.36 | 4,673 | — | — |
| 2024-12-26 | $19.91 | $19.91 | 8,591 | — | — |
| 2024-12-24 | $17.82 | $17.82 | 2,745 | — | — |
| 2024-12-23 | $17.93 | $17.93 | 8,800 | — | — |
| 2024-12-20 | $17.60 | $17.60 | 13,691 | — | — |
| 2024-12-19 | $19.36 | $19.36 | 11,509 | — | — |
| 2024-12-18 | $20.35 | $20.35 | 443,900 | — | — |
| 2024-12-17 | $24.74 | $24.74 | 2,064 | — | — |
| 2024-12-16 | $24.31 | $24.31 | 3,564 | — | — |
| 2024-12-13 | $24.09 | $24.09 | 3,255 | — | — |
| 2024-12-12 | $25.36 | $25.36 | 2,227 | — | — |
| 2024-12-11 | $26.07 | $26.07 | 1,082 | — | — |
| 2024-12-10 | $24.86 | $24.86 | 3,673 | — | — |
| 2024-12-09 | $25.52 | $25.52 | 1,473 | — | — |
| 2024-12-06 | $25.41 | $25.41 | 2,036 | — | — |
| 2024-12-05 | $25.30 | $25.30 | 2,745 | — | — |
| 2024-12-04 | $26.95 | $26.95 | 2,473 | — | — |
| 2024-12-03 | $28.27 | $28.27 | 1,664 | — | — |
| 2024-12-02 | $28.60 | $28.60 | 3,673 | — | — |
| 2024-11-29 | $28.05 | $28.05 | 1,164 | — | — |
| 2024-11-27 | $25.96 | $25.96 | 1,182 | — | — |
| 2024-11-26 | $25.85 | $25.85 | 1,736 | — | — |
| 2024-11-25 | $26.62 | $26.62 | 2,418 | — | — |
| 2024-11-22 | $26.07 | $26.07 | 2,382 | — | — |
| 2024-11-21 | $25.85 | $25.85 | 1,118 | — | — |
| 2024-11-20 | $26.40 | $26.40 | 1,973 | — | — |
| 2024-11-19 | $26.95 | $26.95 | 1,627 | — | — |
| 2024-11-18 | $25.41 | $25.41 | 2,982 | — | — |
| 2024-11-15 | $24.42 | $24.42 | 3,691 | — | — |
| 2024-11-14 | $26.29 | $26.29 | 5,027 | — | — |
| 2024-11-13 | $28.16 | $28.16 | 6,436 | — | — |
| 2024-11-12 | $28.16 | $28.16 | 6,700 | — | — |
| 2024-11-11 | $29.37 | $29.37 | 2,573 | — | — |
| 2024-11-08 | $30.80 | $30.80 | 5,573 | — | — |
| 2024-11-07 | $29.48 | $29.48 | 1,009 | — | — |
| 2024-11-06 | $30.14 | $30.14 | 3,655 | — | — |
| 2024-11-05 | $27.94 | $27.94 | 2,018 | — | — |
| 2024-11-04 | $27.83 | $27.83 | 5,009 | — | — |
| 2024-11-01 | $29.37 | $29.37 | 5,745 | — | — |
| 2024-10-31 | $28.27 | $28.27 | 1,073 | — | — |
| 2024-10-30 | $29.15 | $29.15 | 1,727 | — | — |
| 2024-10-29 | $31.46 | $31.46 | 3,336 | — | — |
| 2024-10-28 | $31.35 | $31.35 | 2,936 | — | — |
| 2024-10-25 | $30.58 | $30.58 | 2,755 | — | — |
| 2024-10-24 | $30.80 | $30.80 | 1,064 | — | — |
| 2024-10-23 | $31.13 | $31.13 | 1,264 | — | — |
| 2024-10-22 | $31.68 | $31.68 | 927 | — | — |
| 2024-10-21 | $32.12 | $32.12 | 1,445 | — | — |
| 2024-10-18 | $33.33 | $33.33 | 1,773 | — | — |
| 2024-10-17 | $34.76 | $34.76 | 10,182 | — | — |
| 2024-10-16 | $32.56 | $32.56 | 8,673 | — | — |
| 2024-10-15 | $27.83 | $27.83 | 1,409 | — | — |
| 2024-10-14 | $27.94 | $27.94 | 2,791 | — | — |
| 2024-10-11 | $28.16 | $28.16 | 2,500 | — | — |
| 2024-10-10 | $27.17 | $27.17 | 7,236 | — | — |
| 2024-10-09 | $29.37 | $29.37 | 2,436 | — | — |
| 2024-10-08 | $29.15 | $29.15 | 1,791 | — | — |
| 2024-10-07 | $29.70 | $29.70 | 2,355 | — | — |
| 2024-10-04 | $30.03 | $30.03 | 2,700 | — | — |
| 2024-10-03 | $29.15 | $29.15 | 2,491 | — | — |
| 2024-10-02 | $29.59 | $29.59 | 12,591 | — | — |
| 2024-10-01 | $32.23 | $32.23 | 9,173 | — | — |
| 2024-09-30 | $34.87 | $34.87 | 24,564 | — | — |
| 2024-09-27 | $36.52 | $36.52 | 4,045 | — | — |
| 2024-09-26 | $36.19 | $36.19 | 4,164 | — | — |
| 2024-09-25 | $36.52 | $36.52 | 3,800 | — | — |
| 2024-09-24 | $35.20 | $35.20 | 3,155 | — | — |
| 2024-09-23 | $35.09 | $35.09 | 5,227 | — | — |
| 2024-09-20 | $35.09 | $35.09 | 7,100 | — | — |
| 2024-09-19 | $35.86 | $35.86 | 5,609 | — | — |
| 2024-09-18 | $37.40 | $37.40 | 3,027 | — | — |
| 2024-09-17 | $37.73 | $37.73 | 2,864 | — | — |
| 2024-09-16 | $37.84 | $37.84 | 6,345 | — | — |
| 2024-09-13 | $39.71 | $39.71 | 5,145 | — | — |
| 2024-09-12 | $40.15 | $40.15 | 2,836 | — | — |
| 2024-09-11 | $41.25 | $41.25 | 4,118 | — | — |
| 2024-09-10 | $42.68 | $42.68 | 6,427 | — | — |
| 2024-09-09 | $45.21 | $45.21 | 10,000 | — | — |
| 2024-09-06 | $38.50 | $38.50 | 5,518 | — | — |
| 2024-09-05 | $36.93 | $36.93 | 1,336 | — | — |
| 2024-09-04 | $37.07 | $37.07 | 1,718 | — | — |
| 2024-09-03 | $38.60 | $38.60 | 2,091 | — | — |
| 2024-08-30 | $40.59 | $40.59 | 255 | — | — |
| 2024-08-29 | $38.61 | $38.61 | 673 | — | — |
| 2024-08-28 | $38.28 | $38.28 | 664 | — | — |
| 2024-08-27 | $38.06 | $38.06 | 4,673 | — | — |
| 2024-08-26 | $37.51 | $37.51 | 1,609 | — | — |
| 2024-08-23 | $37.40 | $37.40 | 6,282 | — | — |
| 2024-08-22 | $40.15 | $40.15 | 1,309 | — | — |
| 2024-08-21 | $41.47 | $41.47 | 827 | — | — |
| 2024-08-20 | $41.47 | $41.47 | 1,273 | — | — |
| 2024-08-19 | $41.36 | $41.36 | 1,345 | — | — |
| 2024-08-16 | $40.26 | $40.26 | 1,927 | — | — |
| 2024-08-15 | $42.90 | $42.90 | 1,409 | — | — |
| 2024-08-14 | $42.90 | $42.90 | 6,382 | — | — |
| 2024-08-13 | $41.58 | $41.58 | 1,391 | — | — |
| 2024-08-12 | $40.59 | $40.59 | 1,236 | — | — |
| 2024-08-09 | $39.60 | $39.60 | 4,618 | — | — |
| 2024-08-08 | $41.80 | $41.80 | 2,536 | — | — |
| 2024-08-07 | $41.91 | $41.91 | 818 | — | — |
| 2024-08-06 | $42.15 | $42.15 | 4,691 | — | — |
| 2024-08-05 | $39.27 | $39.27 | 3,836 | — | — |
| 2024-08-02 | $43.83 | $43.83 | 2,855 | — | — |
| 2024-08-01 | $41.58 | $41.58 | 3,818 | — | — |
| 2024-07-31 | $44.77 | $44.77 | 2,036 | — | — |
| 2024-07-30 | $45.10 | $45.10 | 3,255 | — | — |
| 2024-07-29 | $46.42 | $46.42 | 1,409 | — | — |
| 2024-07-26 | $45.65 | $45.65 | 1,327 | — | — |
| 2024-07-25 | $45.04 | $45.04 | 3,318 | — | — |
| 2024-07-24 | $44.94 | $44.94 | 1,409 | — | — |
| 2024-07-23 | $47.30 | $47.30 | 4,609 | — | — |
| 2024-07-22 | $47.74 | $47.74 | 1,900 | — | — |
| 2024-07-19 | $49.61 | $49.61 | 800 | — | — |
| 2024-07-18 | $49.61 | $49.61 | 2,345 | — | — |
| 2024-07-17 | $52.25 | $52.25 | 1,718 | — | — |
| 2024-07-16 | $53.13 | $53.13 | 3,736 | — | — |
| 2024-07-15 | $55.00 | $55.00 | 5,564 | — | — |
| 2024-07-12 | $55.00 | $55.00 | 5,082 | — | — |
| 2024-07-11 | $51.26 | $51.26 | 6,000 | — | — |
| 2024-07-10 | $49.94 | $49.94 | 3,882 | — | — |
| 2024-07-09 | $49.83 | $49.83 | 2,500 | — | — |
| 2024-07-08 | $50.69 | $50.69 | 2,255 | — | — |
| 2024-07-05 | $49.83 | $49.83 | 2,491 | — | — |
| 2024-07-03 | $49.17 | $49.17 | 3,064 | — | — |
| 2024-07-02 | $51.48 | $51.48 | 5,609 | — | — |
| 2024-07-01 | $49.94 | $49.94 | 16,582 | — | — |
| 2024-06-28 | $53.24 | $53.24 | 5,982 | — | — |
| 2024-06-27 | $52.80 | $52.80 | 13,718 | — | — |
| 2024-06-26 | $53.13 | $53.13 | 42,073 | — | — |
| 2024-06-25 | $46.86 | $46.86 | 21,164 | — | — |
| 2024-06-24 | $44.88 | $44.88 | 28,500 | — | — |
| 2024-06-21 | $44.66 | $44.66 | 3,900 | — | — |
| 2024-06-20 | $45.10 | $45.10 | 7,536 | — | — |
| 2024-06-18 | $42.24 | $42.24 | 1,873 | — | — |
| 2024-06-17 | $42.10 | $42.10 | 1,118 | — | — |
| 2024-06-14 | $41.91 | $41.91 | 1,045 | — | — |
| 2024-06-13 | $43.12 | $43.12 | 564 | — | — |
| 2024-06-12 | $42.25 | $42.25 | 591 | — | — |
| 2024-06-11 | $44.22 | $44.22 | 291 | — | — |
| 2024-06-10 | $42.90 | $42.90 | 782 | — | — |
| 2024-06-07 | $43.23 | $43.23 | 673 | — | — |
| 2024-06-06 | $44.33 | $44.33 | 1,118 | — | — |
| 2024-06-05 | $44.25 | $44.25 | 1,636 | — | — |
| 2024-06-04 | $44.49 | $44.49 | 982 | — | — |
| 2024-06-03 | $43.78 | $43.78 | 1,309 | — | — |
| 2024-05-31 | $41.91 | $41.91 | 2,045 | — | — |
| 2024-05-30 | $44.66 | $44.66 | 491 | — | — |
| 2024-05-29 | $44.00 | $44.00 | 1,045 | — | — |
| 2024-05-28 | $45.87 | $45.87 | 3,500 | — | — |
| 2024-05-24 | $45.43 | $45.43 | 4,564 | — | — |
| 2024-05-23 | $43.72 | $43.72 | 6,682 | — | — |
| 2024-05-22 | $47.74 | $47.74 | 62,191 | — | — |
| 2024-05-21 | $50.38 | $50.38 | 1,191 | — | — |
| 2024-05-20 | $50.60 | $50.60 | 1,318 | — | — |
| 2024-05-17 | $51.26 | $51.26 | 982 | — | — |
| 2024-05-16 | $50.60 | $50.60 | 5,091 | — | — |
| 2024-05-15 | $46.64 | $46.64 | 1,227 | — | — |
| 2024-05-14 | $45.21 | $45.21 | 1,173 | — | — |
| 2024-05-13 | $44.33 | $44.33 | 509 | — | — |
| 2024-05-10 | $43.56 | $43.56 | 1,445 | — | — |
| 2024-05-09 | $43.95 | $43.95 | 3,218 | — | — |
| 2024-05-08 | $43.23 | $43.23 | 1,764 | — | — |
| 2024-05-07 | $42.24 | $42.24 | 3,427 | — | — |
| 2024-05-06 | $41.80 | $41.80 | 1,164 | — | — |
| 2024-05-03 | $41.58 | $41.58 | 2,009 | — | — |
| 2024-05-02 | $41.03 | $41.03 | 1,355 | — | — |
| 2024-05-01 | $40.48 | $40.48 | 5,455 | — | — |
| 2024-04-30 | $35.75 | $35.75 | 3,836 | — | — |
| 2024-04-29 | $35.53 | $35.53 | 1,118 | — | — |
| 2024-04-26 | $34.54 | $34.54 | 1,573 | — | — |
| 2024-04-25 | $33.66 | $33.66 | 164 | — | — |
| 2024-04-24 | $34.10 | $34.10 | 3,582 | — | — |
| 2024-04-23 | $33.22 | $33.22 | 3,836 | — | — |
| 2024-04-22 | $34.32 | $34.32 | 2,118 | — | — |
| 2024-04-19 | $37.07 | $37.07 | 1,873 | — | — |
| 2024-04-18 | $37.84 | $37.84 | 2,073 | — | — |
| 2024-04-17 | $38.06 | $38.06 | 1,045 | — | — |
| 2024-04-16 | $37.40 | $37.40 | 1,173 | — | — |
| 2024-04-15 | $38.83 | $38.83 | 2,082 | — | — |
| 2024-04-12 | $39.71 | $39.71 | 6,882 | — | — |
| 2024-04-11 | $39.38 | $39.38 | 1,336 | — | — |
| 2024-04-10 | $39.16 | $39.16 | 1,182 | — | — |
| 2024-04-09 | $38.83 | $38.83 | 4,318 | — | — |
| 2024-04-08 | $43.67 | $43.67 | 1,218 | — | — |
| 2024-04-05 | $42.68 | $42.68 | 2,245 | — | — |
| 2024-04-04 | $42.79 | $42.79 | 2,245 | — | — |
| 2024-04-03 | $42.79 | $42.79 | 1,309 | — | — |
| 2024-04-02 | $43.23 | $43.23 | 2,518 | — | — |
| 2024-04-01 | $44.66 | $44.66 | 4,882 | — | — |
| 2024-03-28 | $44.99 | $44.99 | 3,236 | — | — |
| 2024-03-27 | $47.74 | $47.74 | 1,964 | — | — |
| 2024-03-26 | $47.30 | $47.30 | 6,727 | — | — |
| 2024-03-25 | $48.24 | $48.24 | 4,736 | — | — |
| 2024-03-22 | $49.06 | $49.06 | 2,055 | — | — |
| 2024-03-21 | $50.38 | $50.38 | 6,264 | — | — |
| 2024-03-20 | $48.29 | $48.29 | 3,700 | — | — |
| 2024-03-19 | $45.21 | $45.21 | 6,318 | — | — |
| 2024-03-18 | $47.74 | $47.74 | 3,336 | — | — |
| 2024-03-15 | $50.60 | $50.60 | 2,827 | — | — |
| 2024-03-14 | $50.05 | $50.05 | 4,364 | — | — |
| 2024-03-13 | $49.17 | $49.17 | 28,945 | — | — |
| 2024-03-12 | $53.57 | $53.57 | 4,764 | — | — |
| 2024-03-11 | $56.32 | $56.32 | 3,973 | — | — |
| 2024-03-08 | $58.96 | $58.96 | 2,809 | — | — |
| 2024-03-07 | $60.06 | $60.06 | 10,327 | — | — |
| 2024-03-06 | $61.71 | $61.71 | 12,764 | — | — |
| 2024-03-05 | $69.19 | $69.19 | 7,655 | — | — |
| 2024-03-04 | $71.72 | $71.72 | 24,145 | — | — |
| 2024-03-01 | $68.64 | $68.64 | 37,236 | — | — |
| 2024-02-29 | $63.69 | $63.69 | 304,245 | — | — |
| 2024-02-28 | $56.32 | $56.32 | 5,473 | — | — |
| 2024-02-27 | $52.91 | $52.91 | 9,436 | — | — |
| 2024-02-26 | $61.49 | $61.49 | 7,500 | — | — |
| 2024-02-23 | $58.30 | $58.30 | 5,836 | — | — |
| 2024-02-22 | $63.07 | $63.07 | 7,618 | — | — |
| 2024-02-21 | $64.02 | $64.02 | 11,218 | — | — |
| 2024-02-20 | $58.85 | $58.85 | 5,527 | — | — |
| 2024-02-16 | $57.97 | $57.97 | 10,818 | — | — |
| 2024-02-15 | $53.13 | $53.13 | 2,527 | — | — |
| 2024-02-14 | $52.47 | $52.47 | 5,336 | — | — |
| 2024-02-13 | $54.23 | $54.23 | 3,409 | — | — |
| 2024-02-12 | $55.00 | $55.00 | 15,545 | — | — |
| 2024-02-09 | $50.16 | $50.16 | 5,973 | — | — |
| 2024-02-08 | $47.63 | $47.63 | 8,455 | — | — |
| 2024-02-07 | $50.82 | $50.82 | 20,227 | — | — |
| 2024-02-06 | $48.73 | $48.73 | 32,736 | — | — |
| 2024-02-05 | $55.00 | $55.00 | 41,818 | — | — |
| 2024-02-02 | $56.43 | $56.43 | 632,373 | — | — |
| 2024-02-01 | $60.17 | $60.17 | 6,228,664 | — | — |
| 2024-01-31 | $35.97 | $35.97 | 2,845 | — | — |
| 2024-01-30 | $36.96 | $36.96 | 1,218 | — | — |
| 2024-01-29 | $36.85 | $36.85 | 3,909 | — | — |
| 2024-01-26 | $33.77 | $33.77 | 627 | — | — |
| 2024-01-25 | $34.32 | $34.32 | 500 | — | — |
| 2024-01-24 | $33.77 | $33.77 | 1,182 | — | — |
| 2024-01-23 | $34.98 | $34.98 | 5,855 | — | — |
| 2024-01-22 | $36.41 | $36.41 | 2,636 | — | — |
| 2024-01-19 | $36.63 | $36.63 | 1,727 | — | — |
| 2024-01-18 | $37.73 | $37.73 | 8,064 | — | — |
| 2024-01-17 | $37.18 | $37.18 | 973 | — | — |
| 2024-01-16 | $37.62 | $37.62 | 836 | — | — |
| 2024-01-12 | $37.18 | $37.18 | 736 | — | — |
| 2024-01-11 | $35.42 | $35.42 | 2,418 | — | — |
| 2024-01-10 | $39.27 | $39.27 | 1,300 | — | — |
| 2024-01-09 | $39.05 | $39.05 | 2,645 | — | — |
| 2024-01-08 | $39.60 | $39.60 | 4,109 | — | — |
| 2024-01-05 | $42.68 | $42.68 | 3,418 | — | — |
| 2024-01-04 | $44.44 | $44.44 | 2,418 | — | — |
| 2024-01-03 | $45.10 | $45.10 | 6,636 | — | — |
| 2024-01-02 | $45.23 | $45.23 | 11,391 | — | — |