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
- 2024-04-23 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 | $26.40 | $26.40 | 838,430 | — | — |
| 2024-12-30 | $22.60 | $22.60 | 15,920 | — | — |
| 2024-12-27 | $20.84 | $20.84 | 2,623 | — | — |
| 2024-12-26 | $21.16 | $21.16 | 6,135 | — | — |
| 2024-12-24 | $22.60 | $22.60 | 14,518 | — | — |
| 2024-12-23 | $20.80 | $20.80 | 1,473 | — | — |
| 2024-12-20 | $19.80 | $19.80 | 345 | — | — |
| 2024-12-19 | $18.80 | $18.80 | 1,668 | — | — |
| 2024-12-18 | $19.64 | $19.64 | 1,578 | — | — |
| 2024-12-17 | $20.60 | $20.60 | 1,080 | — | — |
| 2024-12-16 | $21.68 | $21.68 | 1,333 | — | — |
| 2024-12-13 | $20.80 | $20.80 | 390 | — | — |
| 2024-12-12 | $21.16 | $21.16 | 335 | — | — |
| 2024-12-11 | $22.40 | $22.40 | 1,500 | — | — |
| 2024-12-10 | $22.00 | $22.00 | 990 | — | — |
| 2024-12-09 | $23.20 | $23.20 | 3,048 | — | — |
| 2024-12-06 | $20.88 | $20.88 | 1,263 | — | — |
| 2024-12-05 | $21.60 | $21.60 | 1,395 | — | — |
| 2024-12-04 | $20.96 | $20.96 | 4,840 | — | — |
| 2024-12-03 | $21.20 | $21.20 | 748 | — | — |
| 2024-12-02 | $21.32 | $21.32 | 2,593 | — | — |
| 2024-11-29 | $22.00 | $22.00 | 1,360 | — | — |
| 2024-11-27 | $22.40 | $22.40 | 683 | — | — |
| 2024-11-26 | $21.92 | $21.92 | 2,350 | — | — |
| 2024-11-25 | $20.92 | $20.92 | 4,985 | — | — |
| 2024-11-22 | $21.80 | $21.80 | 2,560 | — | — |
| 2024-11-21 | $23.16 | $23.16 | 1,085 | — | — |
| 2024-11-20 | $22.24 | $22.24 | 5,783 | — | — |
| 2024-11-19 | $25.08 | $25.08 | 2,638 | — | — |
| 2024-11-18 | $26.80 | $26.80 | 2,555 | — | — |
| 2024-11-15 | $24.80 | $24.80 | 1,495 | — | — |
| 2024-11-14 | $24.80 | $24.80 | 5,450 | — | — |
| 2024-11-13 | $28.20 | $28.20 | 3,603 | — | — |
| 2024-11-12 | $28.00 | $28.00 | 2,508 | — | — |
| 2024-11-11 | $27.20 | $27.20 | 4,298 | — | — |
| 2024-11-08 | $30.00 | $30.00 | 6,875 | — | — |
| 2024-11-07 | $28.40 | $28.40 | 6,785 | — | — |
| 2024-11-06 | $28.76 | $28.76 | 6,310 | — | — |
| 2024-11-05 | $29.20 | $29.20 | 7,030 | — | — |
| 2024-11-04 | $30.00 | $30.00 | 9,710 | — | — |
| 2024-11-01 | $30.72 | $30.72 | 14,248 | — | — |
| 2024-10-31 | $33.24 | $33.24 | 17,258 | — | — |
| 2024-10-30 | $29.56 | $29.56 | 7,980 | — | — |
| 2024-10-29 | $32.00 | $32.00 | 18,895 | — | — |
| 2024-10-28 | $32.80 | $32.80 | 49,840 | — | — |
| 2024-10-25 | $26.12 | $26.12 | 18,390 | — | — |
| 2024-10-24 | $25.52 | $25.52 | 26,395 | — | — |
| 2024-10-23 | $25.24 | $25.24 | 59,323 | — | — |
| 2024-10-22 | $35.36 | $35.36 | 220,985 | — | — |
| 2024-10-21 | $56.00 | $56.00 | 513,923 | — | — |
| 2024-10-18 | $36.80 | $36.80 | 26,635 | — | — |
| 2024-10-17 | $30.36 | $30.36 | 8,908 | — | — |
| 2024-10-16 | $27.68 | $27.68 | 6,573 | — | — |
| 2024-10-15 | $25.84 | $25.84 | 5,438 | — | — |
| 2024-10-14 | $27.20 | $27.20 | 5,585 | — | — |
| 2024-10-11 | $24.80 | $24.80 | 8,945 | — | — |
| 2024-10-10 | $21.72 | $21.72 | 6,035 | — | — |
| 2024-10-09 | $22.40 | $22.40 | 11,228 | — | — |
| 2024-10-08 | $21.20 | $21.20 | 5,698 | — | — |
| 2024-10-07 | $23.60 | $23.60 | 8,650 | — | — |
| 2024-10-04 | $24.52 | $24.52 | 11,108 | — | — |
| 2024-10-03 | $27.60 | $27.60 | 23,800 | — | — |
| 2024-10-02 | $32.92 | $32.92 | 267,355 | — | — |
| 2024-10-01 | $38.28 | $38.28 | 195,253 | — | — |
| 2024-09-30 | $29.20 | $29.20 | 119,985 | — | — |
| 2024-09-27 | $21.20 | $21.20 | 4,203 | — | — |
| 2024-09-26 | $20.28 | $20.28 | 4,955 | — | — |
| 2024-09-25 | $20.20 | $20.20 | 5,448 | — | — |
| 2024-09-24 | $20.20 | $20.20 | 10,198 | — | — |
| 2024-09-23 | $22.40 | $22.40 | 160,473 | — | — |
| 2024-09-20 | $28.20 | $28.20 | 45,553 | — | — |
| 2024-09-19 | $33.60 | $33.60 | 317,240 | — | — |
| 2024-09-18 | $19.60 | $19.60 | 818 | — | — |
| 2024-09-17 | $19.60 | $19.60 | 968 | — | — |
| 2024-09-16 | $19.32 | $19.32 | 300 | — | — |
| 2024-09-13 | $20.40 | $20.40 | 3,415 | — | — |
| 2024-09-12 | $20.40 | $20.40 | 3,063 | — | — |
| 2024-09-11 | $18.00 | $18.00 | 1,178 | — | — |
| 2024-09-10 | $16.40 | $16.40 | 600 | — | — |
| 2024-09-09 | $16.48 | $16.48 | 920 | — | — |
| 2024-09-06 | $16.48 | $16.48 | 2,060 | — | — |
| 2024-09-05 | $17.40 | $17.40 | 438 | — | — |
| 2024-09-04 | $16.44 | $16.44 | 1,350 | — | — |
| 2024-09-03 | $16.80 | $16.80 | 655 | — | — |
| 2024-08-30 | $16.96 | $16.96 | 2,333 | — | — |
| 2024-08-29 | $16.96 | $16.96 | 1,360 | — | — |
| 2024-08-28 | $16.92 | $16.92 | 1,620 | — | — |
| 2024-08-27 | $17.80 | $17.80 | 878 | — | — |
| 2024-08-26 | $17.32 | $17.32 | 1,410 | — | — |
| 2024-08-23 | $18.40 | $18.40 | 5,418 | — | — |
| 2024-08-22 | $17.24 | $17.24 | 2,713 | — | — |
| 2024-08-21 | $18.76 | $18.76 | 49,440 | — | — |
| 2024-08-20 | $18.44 | $18.44 | 64,515 | — | — |
| 2024-08-19 | $16.08 | $16.08 | 313 | — | — |
| 2024-08-16 | $16.60 | $16.60 | 620 | — | — |
| 2024-08-15 | $16.40 | $16.40 | 2,090 | — | — |
| 2024-08-14 | $17.00 | $17.00 | 400 | — | — |
| 2024-08-13 | $17.48 | $17.48 | 468 | — | — |
| 2024-08-12 | $17.20 | $17.20 | 583 | — | — |
| 2024-08-09 | $16.52 | $16.52 | 388 | — | — |
| 2024-08-08 | $17.52 | $17.52 | 1,675 | — | — |
| 2024-08-07 | $18.40 | $18.40 | 1,053 | — | — |
| 2024-08-06 | $19.04 | $19.04 | 935 | — | — |
| 2024-08-05 | $18.44 | $18.44 | 1,323 | — | — |
| 2024-08-02 | $19.36 | $19.36 | 663 | — | — |
| 2024-08-01 | $19.80 | $19.80 | 1,003 | — | — |
| 2024-07-31 | $19.64 | $19.64 | 3,765 | — | — |
| 2024-07-30 | $20.68 | $20.68 | 1,080 | — | — |
| 2024-07-29 | $21.36 | $21.36 | 1,120 | — | — |
| 2024-07-26 | $22.12 | $22.12 | 795 | — | — |
| 2024-07-25 | $22.40 | $22.40 | 1,468 | — | — |
| 2024-07-24 | $23.16 | $23.16 | 888 | — | — |
| 2024-07-23 | $23.40 | $23.40 | 1,603 | — | — |
| 2024-07-22 | $24.32 | $24.32 | 865 | — | — |
| 2024-07-19 | $24.24 | $24.24 | 688 | — | — |
| 2024-07-18 | $25.12 | $25.12 | 1,208 | — | — |
| 2024-07-17 | $24.96 | $24.96 | 1,040 | — | — |
| 2024-07-16 | $26.32 | $26.32 | 645 | — | — |
| 2024-07-15 | $26.32 | $26.32 | 745 | — | — |
| 2024-07-12 | $25.96 | $25.96 | 2,850 | — | — |
| 2024-07-11 | $26.72 | $26.72 | 485 | — | — |
| 2024-07-10 | $27.20 | $27.20 | 1,970 | — | — |
| 2024-07-09 | $25.64 | $25.64 | 518 | — | — |
| 2024-07-08 | $26.00 | $26.00 | 810 | — | — |
| 2024-07-05 | $24.88 | $24.88 | 1,093 | — | — |
| 2024-07-03 | $24.32 | $24.32 | 875 | — | — |
| 2024-07-02 | $24.04 | $24.04 | 1,845 | — | — |
| 2024-07-01 | $24.04 | $24.04 | 1,113 | — | — |
| 2024-06-28 | $25.20 | $25.20 | 4,630 | — | — |
| 2024-06-27 | $26.72 | $26.72 | 945 | — | — |
| 2024-06-26 | $26.84 | $26.84 | 1,928 | — | — |
| 2024-06-25 | $28.00 | $28.00 | 1,243 | — | — |
| 2024-06-24 | $29.36 | $29.36 | 2,488 | — | — |
| 2024-06-21 | $28.92 | $28.92 | 1,660 | — | — |
| 2024-06-20 | $28.76 | $28.76 | 3,415 | — | — |
| 2024-06-18 | $29.20 | $29.20 | 7,398 | — | — |
| 2024-06-17 | $32.24 | $32.24 | 21,613 | — | — |
| 2024-06-14 | $32.84 | $32.84 | 33,290 | — | — |
| 2024-06-13 | $35.40 | $35.40 | 703,945 | — | — |
| 2024-06-12 | $26.12 | $26.12 | 6,908 | — | — |
| 2024-06-11 | $25.24 | $25.24 | 8,963 | — | — |
| 2024-06-10 | $28.04 | $28.04 | 4,770 | — | — |
| 2024-06-07 | $29.16 | $29.16 | 11,858 | — | — |
| 2024-06-06 | $31.80 | $31.80 | 12,520 | — | — |
| 2024-06-05 | $29.36 | $29.36 | 5,638 | — | — |
| 2024-06-04 | $27.24 | $27.24 | 3,515 | — | — |
| 2024-06-03 | $27.80 | $27.80 | 2,763 | — | — |
| 2024-05-31 | $28.84 | $28.84 | 2,620 | — | — |
| 2024-05-30 | $32.00 | $32.00 | 3,183 | — | — |
| 2024-05-29 | $31.52 | $31.52 | 6,470 | — | — |
| 2024-05-28 | $31.60 | $31.60 | 3,060 | — | — |
| 2024-05-24 | $30.92 | $30.92 | 7,805 | — | — |
| 2024-05-23 | $33.60 | $33.60 | 7,928 | — | — |
| 2024-05-22 | $37.60 | $37.60 | 8,258 | — | — |
| 2024-05-21 | $39.20 | $39.20 | 8,473 | — | — |
| 2024-05-20 | $40.40 | $40.40 | 4,323 | — | — |
| 2024-05-17 | $41.60 | $41.60 | 6,690 | — | — |
| 2024-05-16 | $40.80 | $40.80 | 9,535 | — | — |
| 2024-05-15 | $42.00 | $42.00 | 7,050 | — | — |
| 2024-05-14 | $43.60 | $43.60 | 15,115 | — | — |
| 2024-05-13 | $47.00 | $47.00 | 16,310 | — | — |
| 2024-05-10 | $45.20 | $45.20 | 9,845 | — | — |
| 2024-05-09 | $46.00 | $46.00 | 19,013 | — | — |
| 2024-05-08 | $44.40 | $44.40 | 147,398 | — | — |
| 2024-05-07 | $39.32 | $39.32 | 100,278 | — | — |
| 2024-05-06 | $42.00 | $42.00 | 10,928 | — | — |
| 2024-05-03 | $43.60 | $43.60 | 14,958 | — | — |
| 2024-05-02 | $46.80 | $46.80 | 10,753 | — | — |
| 2024-05-01 | $50.00 | $50.00 | 19,483 | — | — |
| 2024-04-30 | $50.80 | $50.80 | 27,158 | — | — |
| 2024-04-29 | $58.00 | $58.00 | 30,808 | — | — |
| 2024-04-26 | $75.20 | $75.20 | 41,250 | — | — |
| 2024-04-25 | $94.40 | $94.40 | 223,398 | — | — |
| 2024-04-24 | $93.60 | $93.60 | 211,490 | — | — |
| 2024-04-23 | $380.00 | $380.00 | 175,573 | — | — |