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
- 2021-01-08 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 | $25.38 | $25.38 | 3,217 | — | — |
| 2024-12-30 | $27.15 | $27.15 | 3,037 | — | — |
| 2024-12-27 | $25.92 | $25.92 | 5,297 | — | — |
| 2024-12-26 | $29.88 | $29.88 | 22,790 | — | — |
| 2024-12-24 | $30.60 | $30.60 | 215,697 | — | — |
| 2024-12-23 | $26.73 | $26.73 | 126,817 | — | — |
| 2024-12-20 | $24.60 | $24.60 | 203 | — | — |
| 2024-12-19 | $27.60 | $27.60 | 243 | — | — |
| 2024-12-18 | $29.58 | $29.58 | 567 | — | — |
| 2024-12-17 | $27.45 | $27.45 | 690 | — | — |
| 2024-12-16 | $21.00 | $21.00 | 763 | — | — |
| 2024-12-13 | $27.00 | $27.00 | 87 | — | — |
| 2024-12-12 | $27.00 | $27.00 | 353 | — | — |
| 2024-12-11 | $27.30 | $27.30 | 213 | — | — |
| 2024-12-10 | $30.00 | $30.00 | 0 | — | — |
| 2024-12-09 | $30.00 | $30.00 | 37 | — | — |
| 2024-12-06 | $30.00 | $30.00 | 43 | — | — |
| 2024-12-05 | $30.90 | $30.90 | 133 | — | — |
| 2024-12-04 | $27.39 | $27.39 | 93 | — | — |
| 2024-12-03 | $30.30 | $30.30 | 137 | — | — |
| 2024-12-02 | $29.49 | $29.49 | 247 | — | — |
| 2024-11-29 | $30.00 | $30.00 | 253 | — | — |
| 2024-11-27 | $30.90 | $30.90 | 257 | — | — |
| 2024-11-26 | $32.10 | $32.10 | 63 | — | — |
| 2024-11-25 | $32.10 | $32.10 | 1,043 | — | — |
| 2024-11-22 | $30.00 | $30.00 | 140 | — | — |
| 2024-11-21 | $29.70 | $29.70 | 150 | — | — |
| 2024-11-20 | $29.40 | $29.40 | 350 | — | — |
| 2024-11-19 | $29.40 | $29.40 | 550 | — | — |
| 2024-11-18 | $30.00 | $30.00 | 297 | — | — |
| 2024-11-15 | $30.00 | $30.00 | 343 | — | — |
| 2024-11-14 | $31.02 | $31.02 | 123 | — | — |
| 2024-11-13 | $31.20 | $31.20 | 530 | — | — |
| 2024-11-12 | $30.90 | $30.90 | 43 | — | — |
| 2024-11-11 | $32.61 | $32.61 | 437 | — | — |
| 2024-11-08 | $32.10 | $32.10 | 173 | — | — |
| 2024-11-07 | $32.46 | $32.46 | 593 | — | — |
| 2024-11-06 | $32.10 | $32.10 | 323 | — | — |
| 2024-11-05 | $35.67 | $35.67 | 197 | — | — |
| 2024-11-04 | $36.30 | $36.30 | 157 | — | — |
| 2024-11-01 | $36.90 | $36.90 | 350 | — | — |
| 2024-10-31 | $33.00 | $33.00 | 703 | — | — |
| 2024-10-30 | $30.00 | $30.00 | 470 | — | — |
| 2024-10-29 | $38.40 | $38.40 | 457 | — | — |
| 2024-10-28 | $40.23 | $40.23 | 1,003 | — | — |
| 2024-10-25 | $43.74 | $43.74 | 5,430 | — | — |
| 2024-10-24 | $30.30 | $30.30 | 70 | — | — |
| 2024-10-23 | $30.60 | $30.60 | 57 | — | — |
| 2024-10-22 | $32.07 | $32.07 | 183 | — | — |
| 2024-10-21 | $33.60 | $33.60 | 57 | — | — |
| 2024-10-18 | $34.20 | $34.20 | 167 | — | — |
| 2024-10-17 | $35.70 | $35.70 | 50 | — | — |
| 2024-10-16 | $31.50 | $31.50 | 40 | — | — |
| 2024-10-15 | $30.60 | $30.60 | 80 | — | — |
| 2024-10-14 | $33.30 | $33.30 | 300 | — | — |
| 2024-10-11 | $33.60 | $33.60 | 190 | — | — |
| 2024-10-10 | $33.90 | $33.90 | 27 | — | — |
| 2024-10-09 | $34.20 | $34.20 | 150 | — | — |
| 2024-10-08 | $34.50 | $34.50 | 33 | — | — |
| 2024-10-07 | $34.50 | $34.50 | 143 | — | — |
| 2024-10-04 | $35.10 | $35.10 | 27 | — | — |
| 2024-10-03 | $35.10 | $35.10 | 13 | — | — |
| 2024-10-02 | $36.90 | $36.90 | 287 | — | — |
| 2024-10-01 | $36.90 | $36.90 | 40 | — | — |
| 2024-09-30 | $34.80 | $34.80 | 243 | — | — |
| 2024-09-27 | $33.90 | $33.90 | 467 | — | — |
| 2024-09-26 | $32.70 | $32.70 | 283 | — | — |
| 2024-09-25 | $31.80 | $31.80 | 517 | — | — |
| 2024-09-24 | $28.47 | $28.47 | 80 | — | — |
| 2024-09-23 | $30.00 | $30.00 | 127 | — | — |
| 2024-09-20 | $30.00 | $30.00 | 663 | — | — |
| 2024-09-19 | $28.20 | $28.20 | 97 | — | — |
| 2024-09-18 | $26.70 | $26.70 | 620 | — | — |
| 2024-09-17 | $28.35 | $28.35 | 0 | — | — |
| 2024-09-16 | $28.35 | $28.35 | 60 | — | — |
| 2024-09-13 | $28.44 | $28.44 | 33 | — | — |
| 2024-09-12 | $27.87 | $27.87 | 90 | — | — |
| 2024-09-11 | $27.87 | $27.87 | 57 | — | — |
| 2024-09-10 | $25.80 | $25.80 | 47 | — | — |
| 2024-09-09 | $29.40 | $29.40 | 97 | — | — |
| 2024-09-06 | $29.40 | $29.40 | 97 | — | — |
| 2024-09-05 | $29.10 | $29.10 | 10 | — | — |
| 2024-09-04 | $29.70 | $29.70 | 13 | — | — |
| 2024-09-03 | $29.70 | $29.70 | 10 | — | — |
| 2024-08-30 | $29.70 | $29.70 | 90 | — | — |
| 2024-08-29 | $29.40 | $29.40 | 20 | — | — |
| 2024-08-28 | $30.00 | $30.00 | 103 | — | — |
| 2024-08-27 | $29.70 | $29.70 | 70 | — | — |
| 2024-08-26 | $29.10 | $29.10 | 0 | — | — |
| 2024-08-23 | $29.10 | $29.10 | 93 | — | — |
| 2024-08-22 | $29.10 | $29.10 | 23 | — | — |
| 2024-08-21 | $29.70 | $29.70 | 100 | — | — |
| 2024-08-20 | $30.00 | $30.00 | 43 | — | — |
| 2024-08-19 | $30.00 | $30.00 | 7 | — | — |
| 2024-08-16 | $30.00 | $30.00 | 140 | — | — |
| 2024-08-15 | $29.40 | $29.40 | 77 | — | — |
| 2024-08-14 | $29.40 | $29.40 | 317 | — | — |
| 2024-08-13 | $28.44 | $28.44 | 107 | — | — |
| 2024-08-12 | $28.47 | $28.47 | 200 | — | — |
| 2024-08-09 | $27.00 | $27.00 | 1,520 | — | — |
| 2024-08-08 | $22.14 | $22.14 | 1,140 | — | — |
| 2024-08-07 | $25.50 | $25.50 | 320 | — | — |
| 2024-08-06 | $27.15 | $27.15 | 180 | — | — |
| 2024-08-05 | $27.15 | $27.15 | 73 | — | — |
| 2024-08-02 | $29.70 | $29.70 | 293 | — | — |
| 2024-08-01 | $28.80 | $28.80 | 150 | — | — |
| 2024-07-31 | $30.00 | $30.00 | 353 | — | — |
| 2024-07-30 | $28.71 | $28.71 | 207 | — | — |
| 2024-07-29 | $30.00 | $30.00 | 350 | — | — |
| 2024-07-26 | $30.30 | $30.30 | 200 | — | — |
| 2024-07-25 | $30.90 | $30.90 | 93 | — | — |
| 2024-07-24 | $30.00 | $30.00 | 207 | — | — |
| 2024-07-23 | $30.00 | $30.00 | 17 | — | — |
| 2024-07-22 | $31.50 | $31.50 | 57 | — | — |
| 2024-07-19 | $30.90 | $30.90 | 13 | — | — |
| 2024-07-18 | $32.40 | $32.40 | 7 | — | — |
| 2024-07-17 | $32.70 | $32.70 | 13 | — | — |
| 2024-07-16 | $33.00 | $33.00 | 0 | — | — |
| 2024-07-15 | $33.00 | $33.00 | 17 | — | — |
| 2024-07-12 | $31.50 | $31.50 | 40 | — | — |
| 2024-07-11 | $32.10 | $32.10 | 80 | — | — |
| 2024-07-10 | $32.10 | $32.10 | 17 | — | — |
| 2024-07-09 | $32.40 | $32.40 | 40 | — | — |
| 2024-07-08 | $31.50 | $31.50 | 320 | — | — |
| 2024-07-05 | $35.10 | $35.10 | 17 | — | — |
| 2024-07-03 | $34.20 | $34.20 | 40 | — | — |
| 2024-07-02 | $34.80 | $34.80 | 60 | — | — |
| 2024-07-01 | $31.80 | $31.80 | 80 | — | — |
| 2024-06-28 | $33.00 | $33.00 | 70 | — | — |
| 2024-06-27 | $33.00 | $33.00 | 87 | — | — |
| 2024-06-26 | $33.00 | $33.00 | 130 | — | — |
| 2024-06-25 | $31.80 | $31.80 | 33 | — | — |
| 2024-06-24 | $31.86 | $31.86 | 13 | — | — |
| 2024-06-21 | $33.90 | $33.90 | 223 | — | — |
| 2024-06-20 | $33.00 | $33.00 | 70 | — | — |
| 2024-06-18 | $33.00 | $33.00 | 107 | — | — |
| 2024-06-17 | $33.00 | $33.00 | 117 | — | — |
| 2024-06-14 | $31.92 | $31.92 | 33 | — | — |
| 2024-06-13 | $33.66 | $33.66 | 127 | — | — |
| 2024-06-12 | $33.30 | $33.30 | 180 | — | — |
| 2024-06-11 | $37.50 | $37.50 | 47 | — | — |
| 2024-06-10 | $36.60 | $36.60 | 190 | — | — |
| 2024-06-07 | $35.70 | $35.70 | 310 | — | — |
| 2024-06-06 | $36.90 | $36.90 | 3 | — | — |
| 2024-06-05 | $37.50 | $37.50 | 133 | — | — |
| 2024-06-04 | $38.70 | $38.70 | 203 | — | — |
| 2024-06-03 | $36.00 | $36.00 | 130 | — | — |
| 2024-05-31 | $37.50 | $37.50 | 223 | — | — |
| 2024-05-30 | $33.30 | $33.30 | 143 | — | — |
| 2024-05-29 | $36.00 | $36.00 | 167 | — | — |
| 2024-05-28 | $36.00 | $36.00 | 320 | — | — |
| 2024-05-24 | $35.40 | $35.40 | 220 | — | — |
| 2024-05-23 | $31.80 | $31.80 | 23 | — | — |
| 2024-05-22 | $33.30 | $33.30 | 107 | — | — |
| 2024-05-21 | $33.00 | $33.00 | 273 | — | — |
| 2024-05-20 | $34.95 | $34.95 | 403 | — | — |
| 2024-05-17 | $30.60 | $30.60 | 187 | — | — |
| 2024-05-16 | $33.00 | $33.00 | 57 | — | — |
| 2024-05-15 | $31.41 | $31.41 | 140 | — | — |
| 2024-05-14 | $34.20 | $34.20 | 23 | — | — |
| 2024-05-13 | $34.80 | $34.80 | 10 | — | — |
| 2024-05-10 | $34.80 | $34.80 | 147 | — | — |
| 2024-05-09 | $34.80 | $34.80 | 173 | — | — |
| 2024-05-08 | $33.60 | $33.60 | 40 | — | — |
| 2024-05-07 | $31.80 | $31.80 | 23 | — | — |
| 2024-05-06 | $33.30 | $33.30 | 77 | — | — |
| 2024-05-03 | $34.20 | $34.20 | 13 | — | — |
| 2024-05-02 | $35.85 | $35.85 | 7 | — | — |
| 2024-05-01 | $35.40 | $35.40 | 80 | — | — |
| 2024-04-30 | $37.20 | $37.20 | 0 | — | — |
| 2024-04-29 | $37.20 | $37.20 | 57 | — | — |
| 2024-04-26 | $35.70 | $35.70 | 213 | — | — |
| 2024-04-25 | $32.25 | $32.25 | 440 | — | — |
| 2024-04-24 | $33.60 | $33.60 | 23 | — | — |
| 2024-04-23 | $34.50 | $34.50 | 287 | — | — |
| 2024-04-22 | $36.00 | $36.00 | 5,790 | — | — |
| 2024-04-19 | $36.30 | $36.30 | 110 | — | — |
| 2024-04-18 | $38.40 | $38.40 | 80 | — | — |
| 2024-04-17 | $36.00 | $36.00 | 0 | — | — |
| 2024-04-16 | $36.00 | $36.00 | 137 | — | — |
| 2024-04-15 | $33.60 | $33.60 | 27 | — | — |
| 2024-04-12 | $33.60 | $33.60 | 0 | — | — |
| 2024-04-11 | $33.60 | $33.60 | 7 | — | — |
| 2024-04-10 | $35.70 | $35.70 | 40 | — | — |
| 2024-04-09 | $35.40 | $35.40 | 40 | — | — |
| 2024-04-08 | $33.60 | $33.60 | 37 | — | — |
| 2024-04-05 | $35.61 | $35.61 | 37 | — | — |
| 2024-04-04 | $34.50 | $34.50 | 0 | — | — |
| 2024-04-03 | $34.50 | $34.50 | 27 | — | — |
| 2024-04-02 | $38.70 | $38.70 | 40 | — | — |
| 2024-04-01 | $38.40 | $38.40 | 13 | — | — |
| 2024-03-28 | $38.40 | $38.40 | 103 | — | — |
| 2024-03-27 | $38.10 | $38.10 | 183 | — | — |
| 2024-03-26 | $42.90 | $42.90 | 233 | — | — |
| 2024-03-25 | $39.00 | $39.00 | 27 | — | — |
| 2024-03-22 | $38.70 | $38.70 | 33 | — | — |
| 2024-03-21 | $36.60 | $36.60 | 27 | — | — |
| 2024-03-20 | $36.30 | $36.30 | 53 | — | — |
| 2024-03-19 | $39.00 | $39.00 | 113 | — | — |
| 2024-03-18 | $41.70 | $41.70 | 53 | — | — |
| 2024-03-15 | $42.60 | $42.60 | 47 | — | — |
| 2024-03-14 | $39.75 | $39.75 | 60 | — | — |
| 2024-03-13 | $39.30 | $39.30 | 20 | — | — |
| 2024-03-12 | $43.50 | $43.50 | 60 | — | — |
| 2024-03-11 | $39.60 | $39.60 | 190 | — | — |
| 2024-03-08 | $35.10 | $35.10 | 53 | — | — |
| 2024-03-07 | $39.60 | $39.60 | 610 | — | — |
| 2024-03-06 | $39.90 | $39.90 | 163 | — | — |
| 2024-03-05 | $40.20 | $40.20 | 40 | — | — |
| 2024-03-04 | $39.00 | $39.00 | 87 | — | — |
| 2024-03-01 | $39.75 | $39.75 | 23 | — | — |
| 2024-02-29 | $40.50 | $40.50 | 13 | — | — |
| 2024-02-28 | $40.50 | $40.50 | 77 | — | — |
| 2024-02-27 | $35.85 | $35.85 | 340 | — | — |
| 2024-02-26 | $35.70 | $35.70 | 140 | — | — |
| 2024-02-23 | $36.00 | $36.00 | 230 | — | — |
| 2024-02-22 | $36.30 | $36.30 | 173 | — | — |
| 2024-02-21 | $41.40 | $41.40 | 0 | — | — |
| 2024-02-20 | $41.40 | $41.40 | 63 | — | — |
| 2024-02-16 | $41.10 | $41.10 | 387 | — | — |
| 2024-02-15 | $44.10 | $44.10 | 147 | — | — |
| 2024-02-14 | $45.00 | $45.00 | 590 | — | — |
| 2024-02-13 | $41.70 | $41.70 | 437 | — | — |
| 2024-02-12 | $39.30 | $39.30 | 583 | — | — |
| 2024-02-09 | $38.70 | $38.70 | 433 | — | — |
| 2024-02-08 | $33.00 | $33.00 | 203 | — | — |
| 2024-02-07 | $32.10 | $32.10 | 300 | — | — |
| 2024-02-06 | $30.00 | $30.00 | 153 | — | — |
| 2024-02-05 | $30.00 | $30.00 | 83 | — | — |
| 2024-02-02 | $30.00 | $30.00 | 500 | — | — |
| 2024-02-01 | $29.10 | $29.10 | 450 | — | — |
| 2024-01-31 | $31.44 | $31.44 | 13 | — | — |
| 2024-01-30 | $31.44 | $31.44 | 67 | — | — |
| 2024-01-29 | $31.56 | $31.56 | 27 | — | — |
| 2024-01-26 | $32.70 | $32.70 | 153 | — | — |
| 2024-01-25 | $33.30 | $33.30 | 47 | — | — |
| 2024-01-24 | $32.91 | $32.91 | 150 | — | — |
| 2024-01-23 | $33.30 | $33.30 | 97 | — | — |
| 2024-01-22 | $33.00 | $33.00 | 143 | — | — |
| 2024-01-19 | $34.20 | $34.20 | 73 | — | — |
| 2024-01-18 | $35.70 | $35.70 | 103 | — | — |
| 2024-01-17 | $38.70 | $38.70 | 727 | — | — |
| 2024-01-16 | $33.00 | $33.00 | 120 | — | — |
| 2024-01-12 | $33.90 | $33.90 | 163 | — | — |
| 2024-01-11 | $34.50 | $34.50 | 73 | — | — |
| 2024-01-10 | $34.50 | $34.50 | 407 | — | — |
| 2024-01-09 | $36.00 | $36.00 | 73 | — | — |
| 2024-01-08 | $37.50 | $37.50 | 460 | — | — |
| 2024-01-05 | $36.00 | $36.00 | 120 | — | — |
| 2024-01-04 | $39.00 | $39.00 | 140 | — | — |
| 2024-01-03 | $38.40 | $38.40 | 50 | — | — |
| 2024-01-02 | $39.00 | $39.00 | 267 | — | — |