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
- 2014-03-07 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 | $22.10 | $22.10 | 2,004 | — | — |
| 2024-12-30 | $23.00 | $23.00 | 3,996 | — | — |
| 2024-12-27 | $22.75 | $22.75 | 2,324 | — | — |
| 2024-12-26 | $23.92 | $23.92 | 5,388 | — | — |
| 2024-12-24 | $21.78 | $21.78 | 1,584 | — | — |
| 2024-12-23 | $20.92 | $20.92 | 4,488 | — | — |
| 2024-12-20 | $21.25 | $21.25 | 7,800 | — | — |
| 2024-12-19 | $23.58 | $23.58 | 11,168 | — | — |
| 2024-12-18 | $23.58 | $23.58 | 3,316 | — | — |
| 2024-12-17 | $25.25 | $25.25 | 5,952 | — | — |
| 2024-12-16 | $26.00 | $26.00 | 4,360 | — | — |
| 2024-12-13 | $27.75 | $27.75 | 6,264 | — | — |
| 2024-12-12 | $31.25 | $31.25 | 10,612 | — | — |
| 2024-12-11 | $31.50 | $31.50 | 36,640 | — | — |
| 2024-12-10 | $33.25 | $33.25 | 642,632 | — | — |
| 2024-12-09 | $31.25 | $31.25 | 6,936 | — | — |
| 2024-12-06 | $25.83 | $25.83 | 848 | — | — |
| 2024-12-05 | $25.63 | $25.63 | 596 | — | — |
| 2024-12-04 | $25.38 | $25.38 | 468 | — | — |
| 2024-12-03 | $26.75 | $26.75 | 580 | — | — |
| 2024-12-02 | $26.63 | $26.63 | 3,016 | — | — |
| 2024-11-29 | $28.90 | $28.90 | 2,232 | — | — |
| 2024-11-27 | $24.50 | $24.50 | 768 | — | — |
| 2024-11-26 | $25.50 | $25.50 | 1,440 | — | — |
| 2024-11-25 | $24.45 | $24.45 | 1,556 | — | — |
| 2024-11-22 | $21.50 | $21.50 | 1,412 | — | — |
| 2024-11-21 | $22.00 | $22.00 | 652 | — | — |
| 2024-11-20 | $22.75 | $22.75 | 416 | — | — |
| 2024-11-19 | $22.45 | $22.45 | 2,296 | — | — |
| 2024-11-18 | $24.50 | $24.50 | 1,084 | — | — |
| 2024-11-15 | $25.25 | $25.25 | 2,652 | — | — |
| 2024-11-14 | $26.38 | $26.38 | 1,560 | — | — |
| 2024-11-13 | $26.75 | $26.75 | 760 | — | — |
| 2024-11-12 | $26.75 | $26.75 | 1,160 | — | — |
| 2024-11-11 | $27.50 | $27.50 | 812 | — | — |
| 2024-11-08 | $27.50 | $27.50 | 1,044 | — | — |
| 2024-11-07 | $28.75 | $28.75 | 568 | — | — |
| 2024-11-06 | $28.00 | $28.00 | 608 | — | — |
| 2024-11-05 | $27.50 | $27.50 | 456 | — | — |
| 2024-11-04 | $27.75 | $27.75 | 704 | — | — |
| 2024-11-01 | $28.75 | $28.75 | 732 | — | — |
| 2024-10-31 | $28.88 | $28.88 | 3,256 | — | — |
| 2024-10-30 | $33.25 | $33.25 | 428 | — | — |
| 2024-10-29 | $33.75 | $33.75 | 268 | — | — |
| 2024-10-28 | $33.75 | $33.75 | 1,644 | — | — |
| 2024-10-25 | $32.75 | $32.75 | 1,100 | — | — |
| 2024-10-24 | $32.50 | $32.50 | 700 | — | — |
| 2024-10-23 | $33.75 | $33.75 | 1,076 | — | — |
| 2024-10-22 | $33.50 | $33.50 | 1,128 | — | — |
| 2024-10-21 | $35.25 | $35.25 | 1,592 | — | — |
| 2024-10-18 | $35.00 | $35.00 | 1,480 | — | — |
| 2024-10-17 | $33.00 | $33.00 | 1,612 | — | — |
| 2024-10-16 | $33.25 | $33.25 | 2,364 | — | — |
| 2024-10-15 | $31.00 | $31.00 | 1,284 | — | — |
| 2024-10-14 | $31.00 | $31.00 | 704 | — | — |
| 2024-10-11 | $32.75 | $32.75 | 644 | — | — |
| 2024-10-10 | $31.50 | $31.50 | 1,024 | — | — |
| 2024-10-09 | $31.75 | $31.75 | 1,268 | — | — |
| 2024-10-08 | $31.50 | $31.50 | 948 | — | — |
| 2024-10-07 | $31.00 | $31.00 | 1,792 | — | — |
| 2024-10-04 | $29.75 | $29.75 | 4,400 | — | — |
| 2024-10-03 | $32.75 | $32.75 | 13,176 | — | — |
| 2024-10-02 | $33.25 | $33.25 | 88,012 | — | — |
| 2024-10-01 | $33.22 | $33.22 | 540 | — | — |
| 2024-09-30 | $34.25 | $34.25 | 276 | — | — |
| 2024-09-27 | $34.25 | $34.25 | 776 | — | — |
| 2024-09-26 | $32.25 | $32.25 | 852 | — | — |
| 2024-09-25 | $33.25 | $33.25 | 592 | — | — |
| 2024-09-24 | $33.45 | $33.45 | 1,236 | — | — |
| 2024-09-23 | $34.00 | $34.00 | 532 | — | — |
| 2024-09-20 | $34.00 | $34.00 | 744 | — | — |
| 2024-09-19 | $34.25 | $34.25 | 660 | — | — |
| 2024-09-18 | $35.50 | $35.50 | 172 | — | — |
| 2024-09-17 | $35.50 | $35.50 | 752 | — | — |
| 2024-09-16 | $36.25 | $36.25 | 1,020 | — | — |
| 2024-09-13 | $33.50 | $33.50 | 832 | — | — |
| 2024-09-12 | $33.50 | $33.50 | 224 | — | — |
| 2024-09-11 | $32.75 | $32.75 | 316 | — | — |
| 2024-09-10 | $32.75 | $32.75 | 396 | — | — |
| 2024-09-09 | $33.25 | $33.25 | 728 | — | — |
| 2024-09-06 | $32.00 | $32.00 | 992 | — | — |
| 2024-09-05 | $33.00 | $33.00 | 1,724 | — | — |
| 2024-09-04 | $34.75 | $34.75 | 688 | — | — |
| 2024-09-03 | $35.25 | $35.25 | 856 | — | — |
| 2024-08-30 | $34.50 | $34.50 | 464 | — | — |
| 2024-08-29 | $34.75 | $34.75 | 1,480 | — | — |
| 2024-08-28 | $35.75 | $35.75 | 872 | — | — |
| 2024-08-27 | $36.25 | $36.25 | 780 | — | — |
| 2024-08-26 | $36.25 | $36.25 | 420 | — | — |
| 2024-08-23 | $36.25 | $36.25 | 1,224 | — | — |
| 2024-08-22 | $37.00 | $37.00 | 588 | — | — |
| 2024-08-21 | $38.25 | $38.25 | 2,752 | — | — |
| 2024-08-20 | $37.75 | $37.75 | 1,520 | — | — |
| 2024-08-19 | $38.00 | $38.00 | 9,304 | — | — |
| 2024-08-16 | $36.25 | $36.25 | 3,380 | — | — |
| 2024-08-15 | $32.75 | $32.75 | 2,324 | — | — |
| 2024-08-14 | $33.75 | $33.75 | 3,120 | — | — |
| 2024-08-13 | $34.00 | $34.00 | 4,280 | — | — |
| 2024-08-12 | $36.50 | $36.50 | 5,940 | — | — |
| 2024-08-09 | $39.75 | $39.75 | 1,852 | — | — |
| 2024-08-08 | $41.75 | $41.75 | 6,244 | — | — |
| 2024-08-07 | $44.75 | $44.75 | 2,052 | — | — |
| 2024-08-06 | $46.50 | $46.50 | 3,252 | — | — |
| 2024-08-05 | $44.50 | $44.50 | 7,908 | — | — |
| 2024-08-02 | $48.00 | $48.00 | 17,032 | — | — |
| 2024-08-01 | $52.25 | $52.25 | 29,096 | — | — |
| 2024-07-31 | $52.50 | $52.50 | 46,104 | — | — |
| 2024-07-30 | $57.00 | $57.00 | 2,320,488 | — | — |
| 2024-07-29 | $42.50 | $42.50 | 516 | — | — |
| 2024-07-26 | $41.75 | $41.75 | 380 | — | — |
| 2024-07-25 | $41.53 | $41.53 | 300 | — | — |
| 2024-07-24 | $41.25 | $41.25 | 656 | — | — |
| 2024-07-23 | $43.13 | $43.13 | 1,444 | — | — |
| 2024-07-22 | $41.00 | $41.00 | 964 | — | — |
| 2024-07-19 | $40.75 | $40.75 | 1,292 | — | — |
| 2024-07-18 | $41.00 | $41.00 | 2,128 | — | — |
| 2024-07-17 | $42.75 | $42.75 | 1,888 | — | — |
| 2024-07-16 | $43.75 | $43.75 | 828 | — | — |
| 2024-07-15 | $43.50 | $43.50 | 564 | — | — |
| 2024-07-12 | $45.00 | $45.00 | 1,408 | — | — |
| 2024-07-11 | $42.50 | $42.50 | 1,240 | — | — |
| 2024-07-10 | $42.75 | $42.75 | 1,184 | — | — |
| 2024-07-09 | $41.25 | $41.25 | 1,824 | — | — |
| 2024-07-08 | $40.25 | $40.25 | 3,208 | — | — |
| 2024-07-05 | $43.25 | $43.25 | 1,228 | — | — |
| 2024-07-03 | $45.25 | $45.25 | 928 | — | — |
| 2024-07-02 | $48.25 | $48.25 | 872 | — | — |
| 2024-07-01 | $52.25 | $52.25 | 780 | — | — |
| 2024-06-28 | $56.00 | $56.00 | 4,924 | — | — |
| 2024-06-27 | $52.25 | $52.25 | 1,864 | — | — |
| 2024-06-26 | $51.25 | $51.25 | 852 | — | — |
| 2024-06-25 | $52.13 | $52.13 | 3,048 | — | — |
| 2024-06-24 | $49.25 | $49.25 | 1,164 | — | — |
| 2024-06-21 | $49.00 | $49.00 | 2,688 | — | — |
| 2024-06-20 | $45.50 | $45.50 | 1,600 | — | — |
| 2024-06-18 | $45.75 | $45.75 | 1,420 | — | — |
| 2024-06-17 | $46.25 | $46.25 | 6,408 | — | — |
| 2024-06-14 | $43.75 | $43.75 | 828 | — | — |
| 2024-06-13 | $41.35 | $41.35 | 4,688 | — | — |
| 2024-06-12 | $40.00 | $40.00 | 4,272 | — | — |
| 2024-06-11 | $45.00 | $45.00 | 87,512 | — | — |
| 2024-06-10 | $39.50 | $39.50 | 968 | — | — |
| 2024-06-07 | $41.25 | $41.25 | 1,308 | — | — |
| 2024-06-06 | $44.25 | $44.25 | 1,596 | — | — |
| 2024-06-05 | $44.75 | $44.75 | 1,668 | — | — |
| 2024-06-04 | $41.10 | $41.10 | 2,224 | — | — |
| 2024-06-03 | $40.00 | $40.00 | 1,292 | — | — |
| 2024-05-31 | $37.00 | $37.00 | 1,628 | — | — |
| 2024-05-30 | $39.50 | $39.50 | 2,460 | — | — |
| 2024-05-29 | $43.00 | $43.00 | 644 | — | — |
| 2024-05-28 | $44.00 | $44.00 | 688 | — | — |
| 2024-05-24 | $45.00 | $45.00 | 392 | — | — |
| 2024-05-23 | $44.00 | $44.00 | 1,264 | — | — |
| 2024-05-22 | $46.00 | $46.00 | 1,128 | — | — |
| 2024-05-21 | $47.50 | $47.50 | 1,804 | — | — |
| 2024-05-20 | $48.50 | $48.50 | 1,216 | — | — |
| 2024-05-17 | $49.00 | $49.00 | 1,476 | — | — |
| 2024-05-16 | $50.00 | $50.00 | 1,020 | — | — |
| 2024-05-15 | $50.50 | $50.50 | 4,416 | — | — |
| 2024-05-14 | $54.50 | $54.50 | 2,824 | — | — |
| 2024-05-13 | $55.50 | $55.50 | 1,924 | — | — |
| 2024-05-10 | $52.25 | $52.25 | 2,268 | — | — |
| 2024-05-09 | $53.25 | $53.25 | 6,856 | — | — |
| 2024-05-08 | $62.00 | $62.00 | 7,028 | — | — |
| 2024-05-07 | $62.00 | $62.00 | 5,116 | — | — |
| 2024-05-06 | $58.75 | $58.75 | 6,012 | — | — |
| 2024-05-03 | $54.25 | $54.25 | 3,656 | — | — |
| 2024-05-02 | $56.50 | $56.50 | 3,460 | — | — |
| 2024-05-01 | $55.50 | $55.50 | 10,272 | — | — |
| 2024-04-30 | $54.50 | $54.50 | 15,320 | — | — |
| 2024-04-29 | $52.50 | $52.50 | 15,124 | — | — |
| 2024-04-26 | $53.75 | $53.75 | 74,264 | — | — |
| 2024-04-25 | $60.75 | $60.75 | 3,088,412 | — | — |
| 2024-04-24 | $40.50 | $40.50 | 1,584 | — | — |
| 2024-04-23 | $40.00 | $40.00 | 988 | — | — |
| 2024-04-22 | $38.25 | $38.25 | 1,320 | — | — |
| 2024-04-19 | $39.50 | $39.50 | 792 | — | — |
| 2024-04-18 | $39.00 | $39.00 | 2,524 | — | — |
| 2024-04-17 | $41.50 | $41.50 | 3,068 | — | — |
| 2024-04-16 | $38.50 | $38.50 | 4,076 | — | — |
| 2024-04-15 | $37.88 | $37.88 | 5,260 | — | — |
| 2024-04-12 | $41.75 | $41.75 | 2,596 | — | — |
| 2024-04-11 | $44.00 | $44.00 | 27,480 | — | — |
| 2024-04-10 | $46.00 | $46.00 | 51,540 | — | — |
| 2024-04-09 | $72.75 | $72.75 | 24,896 | — | — |
| 2024-04-08 | $74.63 | $74.63 | 16,052 | — | — |
| 2024-04-05 | $69.75 | $69.75 | 36,900 | — | — |
| 2024-04-04 | $58.00 | $58.00 | 12,704 | — | — |
| 2024-04-03 | $59.00 | $59.00 | 17,808 | — | — |
| 2024-04-02 | $63.50 | $63.50 | 119,396 | — | — |
| 2024-04-01 | $58.75 | $58.75 | 6,304 | — | — |
| 2024-03-28 | $59.13 | $59.13 | 6,640 | — | — |
| 2024-03-27 | $56.75 | $56.75 | 5,820 | — | — |
| 2024-03-26 | $54.25 | $54.25 | 2,208 | — | — |
| 2024-03-25 | $56.25 | $56.25 | 1,244 | — | — |
| 2024-03-22 | $56.00 | $56.00 | 1,216 | — | — |
| 2024-03-21 | $54.25 | $54.25 | 1,992 | — | — |
| 2024-03-20 | $55.75 | $55.75 | 1,304 | — | — |
| 2024-03-19 | $56.50 | $56.50 | 1,036 | — | — |
| 2024-03-18 | $57.25 | $57.25 | 1,616 | — | — |
| 2024-03-15 | $54.75 | $54.75 | 1,304 | — | — |
| 2024-03-14 | $55.75 | $55.75 | 1,988 | — | — |
| 2024-03-13 | $57.25 | $57.25 | 1,328 | — | — |
| 2024-03-12 | $56.75 | $56.75 | 920 | — | — |
| 2024-03-11 | $57.00 | $57.00 | 928 | — | — |
| 2024-03-08 | $56.75 | $56.75 | 2,800 | — | — |
| 2024-03-07 | $57.75 | $57.75 | 5,736 | — | — |
| 2024-03-06 | $58.00 | $58.00 | 1,360 | — | — |
| 2024-03-05 | $57.00 | $57.00 | 3,944 | — | — |
| 2024-03-04 | $62.75 | $62.75 | 8,548 | — | — |
| 2024-03-01 | $61.50 | $61.50 | 2,696 | — | — |
| 2024-02-29 | $61.50 | $61.50 | 10,628 | — | — |
| 2024-02-28 | $59.00 | $59.00 | 5,588 | — | — |
| 2024-02-27 | $58.00 | $58.00 | 3,588 | — | — |
| 2024-02-26 | $53.00 | $53.00 | 5,808 | — | — |
| 2024-02-23 | $55.00 | $55.00 | 3,472 | — | — |
| 2024-02-22 | $56.50 | $56.50 | 3,236 | — | — |
| 2024-02-21 | $56.75 | $56.75 | 5,188 | — | — |
| 2024-02-20 | $62.00 | $62.00 | 2,480 | — | — |
| 2024-02-16 | $62.00 | $62.00 | 2,044 | — | — |
| 2024-02-15 | $60.75 | $60.75 | 4,124 | — | — |
| 2024-02-14 | $58.75 | $58.75 | 3,628 | — | — |
| 2024-02-13 | $58.50 | $58.50 | 3,976 | — | — |
| 2024-02-12 | $62.00 | $62.00 | 10,608 | — | — |
| 2024-02-09 | $62.25 | $62.25 | 9,144 | — | — |
| 2024-02-08 | $58.00 | $58.00 | 9,232 | — | — |
| 2024-02-07 | $55.75 | $55.75 | 12,192 | — | — |
| 2024-02-06 | $59.50 | $59.50 | 13,312 | — | — |
| 2024-02-05 | $57.25 | $57.25 | 14,576 | — | — |
| 2024-02-02 | $60.75 | $60.75 | 46,352 | — | — |
| 2024-02-01 | $58.50 | $58.50 | 14,108 | — | — |
| 2024-01-31 | $59.00 | $59.00 | 16,632 | — | — |
| 2024-01-30 | $67.50 | $67.50 | 24,732 | — | — |
| 2024-01-29 | $69.50 | $69.50 | 62,312 | — | — |
| 2024-01-26 | $91.75 | $91.75 | 399,168 | — | — |
| 2024-01-25 | $127.50 | $127.50 | 2,960,856 | — | — |
| 2024-01-24 | $51.25 | $51.25 | 6,924 | — | — |
| 2024-01-23 | $57.25 | $57.25 | 12,816 | — | — |
| 2024-01-22 | $62.63 | $62.63 | 28,456 | — | — |
| 2024-01-19 | $112.50 | $112.50 | 104,486 | — | — |
| 2024-01-18 | $101.50 | $101.50 | 4,864 | — | — |
| 2024-01-17 | $136.00 | $136.00 | 377 | — | — |
| 2024-01-16 | $130.00 | $130.00 | 338 | — | — |
| 2024-01-12 | $131.50 | $131.50 | 675 | — | — |
| 2024-01-11 | $144.00 | $144.00 | 592 | — | — |
| 2024-01-10 | $164.50 | $164.50 | 643 | — | — |
| 2024-01-09 | $156.00 | $156.00 | 683 | — | — |
| 2024-01-08 | $162.00 | $162.00 | 493 | — | — |
| 2024-01-05 | $158.50 | $158.50 | 926 | — | — |
| 2024-01-04 | $175.00 | $175.00 | 410 | — | — |
| 2024-01-03 | $180.50 | $180.50 | 738 | — | — |
| 2024-01-02 | $177.00 | $177.00 | 577 | — | — |