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
- 2007-01-10 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 | $23.75 | $23.75 | 2,272 | — | — |
| 2024-12-30 | $22.50 | $22.50 | 1,500 | — | — |
| 2024-12-27 | $22.50 | $22.50 | 2,276 | — | — |
| 2024-12-26 | $23.25 | $23.25 | 3,284 | — | — |
| 2024-12-24 | $22.75 | $22.75 | 1,764 | — | — |
| 2024-12-23 | $23.00 | $23.00 | 384 | — | — |
| 2024-12-20 | $23.00 | $23.00 | 1,824 | — | — |
| 2024-12-19 | $22.50 | $22.50 | 1,468 | — | — |
| 2024-12-18 | $22.00 | $22.00 | 4,056 | — | — |
| 2024-12-17 | $22.75 | $22.75 | 6,904 | — | — |
| 2024-12-16 | $22.75 | $22.75 | 4,864 | — | — |
| 2024-12-13 | $23.25 | $23.25 | 2,548 | — | — |
| 2024-12-12 | $23.50 | $23.50 | 3,064 | — | — |
| 2024-12-11 | $24.00 | $24.00 | 1,424 | — | — |
| 2024-12-10 | $25.25 | $25.25 | 5,208 | — | — |
| 2024-12-09 | $24.25 | $24.25 | 3,972 | — | — |
| 2024-12-06 | $24.25 | $24.25 | 2,868 | — | — |
| 2024-12-05 | $23.25 | $23.25 | 5,192 | — | — |
| 2024-12-04 | $23.75 | $23.75 | 5,052 | — | — |
| 2024-12-03 | $22.50 | $22.50 | 3,820 | — | — |
| 2024-12-02 | $22.75 | $22.75 | 2,708 | — | — |
| 2024-11-29 | $23.50 | $23.50 | 820 | — | — |
| 2024-11-27 | $23.50 | $23.50 | 2,920 | — | — |
| 2024-11-26 | $23.00 | $23.00 | 2,524 | — | — |
| 2024-11-25 | $23.00 | $23.00 | 1,276 | — | — |
| 2024-11-22 | $25.75 | $25.75 | 2,096 | — | — |
| 2024-11-21 | $24.00 | $24.00 | 480 | — | — |
| 2024-11-20 | $25.00 | $25.00 | 1,644 | — | — |
| 2024-11-19 | $24.75 | $24.75 | 1,952 | — | — |
| 2024-11-18 | $25.50 | $25.50 | 2,040 | — | — |
| 2024-11-15 | $24.50 | $24.50 | 1,228 | — | — |
| 2024-11-14 | $24.75 | $24.75 | 652 | — | — |
| 2024-11-13 | $24.50 | $24.50 | 1,068 | — | — |
| 2024-11-12 | $24.50 | $24.50 | 532 | — | — |
| 2024-11-11 | $24.75 | $24.75 | 1,584 | — | — |
| 2024-11-08 | $26.75 | $26.75 | 740 | — | — |
| 2024-11-07 | $25.50 | $25.50 | 924 | — | — |
| 2024-11-06 | $25.75 | $25.75 | 1,136 | — | — |
| 2024-11-05 | $25.50 | $25.50 | 1,956 | — | — |
| 2024-11-04 | $27.00 | $27.00 | 1,300 | — | — |
| 2024-11-01 | $28.75 | $28.75 | 4,308 | — | — |
| 2024-10-31 | $31.75 | $31.75 | 34,024 | — | — |
| 2024-10-30 | $27.25 | $27.25 | 11,984 | — | — |
| 2024-10-29 | $25.75 | $25.75 | 492 | — | — |
| 2024-10-28 | $26.50 | $26.50 | 772 | — | — |
| 2024-10-25 | $25.50 | $25.50 | 1,016 | — | — |
| 2024-10-24 | $24.00 | $24.00 | 2,076 | — | — |
| 2024-10-23 | $23.75 | $23.75 | 1,164 | — | — |
| 2024-10-22 | $24.50 | $24.50 | 1,628 | — | — |
| 2024-10-21 | $23.75 | $23.75 | 3,212 | — | — |
| 2024-10-18 | $24.75 | $24.75 | 1,112 | — | — |
| 2024-10-17 | $26.25 | $26.25 | 368 | — | — |
| 2024-10-16 | $26.00 | $26.00 | 528 | — | — |
| 2024-10-15 | $25.50 | $25.50 | 1,592 | — | — |
| 2024-10-14 | $25.00 | $25.00 | 964 | — | — |
| 2024-10-11 | $25.50 | $25.50 | 2,556 | — | — |
| 2024-10-10 | $25.25 | $25.25 | 1,444 | — | — |
| 2024-10-09 | $25.75 | $25.75 | 1,668 | — | — |
| 2024-10-08 | $25.75 | $25.75 | 1,252 | — | — |
| 2024-10-07 | $27.50 | $27.50 | 1,428 | — | — |
| 2024-10-04 | $27.25 | $27.25 | 2,060 | — | — |
| 2024-10-03 | $27.75 | $27.75 | 1,256 | — | — |
| 2024-10-02 | $30.75 | $30.75 | 5,212 | — | — |
| 2024-10-01 | $30.75 | $30.75 | 7,788 | — | — |
| 2024-09-30 | $31.25 | $31.25 | 1,512 | — | — |
| 2024-09-27 | $32.00 | $32.00 | 2,008 | — | — |
| 2024-09-26 | $32.25 | $32.25 | 1,736 | — | — |
| 2024-09-25 | $32.75 | $32.75 | 6,652 | — | — |
| 2024-09-24 | $32.50 | $32.50 | 4,600 | — | — |
| 2024-09-23 | $30.75 | $30.75 | 6,012 | — | — |
| 2024-09-20 | $30.75 | $30.75 | 4,184 | — | — |
| 2024-09-19 | $30.75 | $30.75 | 2,136 | — | — |
| 2024-09-18 | $31.00 | $31.00 | 1,256 | — | — |
| 2024-09-17 | $32.75 | $32.75 | 1,976 | — | — |
| 2024-09-16 | $34.50 | $34.50 | 5,260 | — | — |
| 2024-09-13 | $30.75 | $30.75 | 1,528 | — | — |
| 2024-09-12 | $31.25 | $31.25 | 1,032 | — | — |
| 2024-09-11 | $30.75 | $30.75 | 3,532 | — | — |
| 2024-09-10 | $30.75 | $30.75 | 3,656 | — | — |
| 2024-09-09 | $31.25 | $31.25 | 4,280 | — | — |
| 2024-09-06 | $32.50 | $32.50 | 672 | — | — |
| 2024-09-05 | $34.25 | $34.25 | 956 | — | — |
| 2024-09-04 | $33.00 | $33.00 | 300 | — | — |
| 2024-09-03 | $32.75 | $32.75 | 212 | — | — |
| 2024-08-30 | $34.25 | $34.25 | 792 | — | — |
| 2024-08-29 | $32.50 | $32.50 | 664 | — | — |
| 2024-08-28 | $33.50 | $33.50 | 2,412 | — | — |
| 2024-08-27 | $32.00 | $32.00 | 9,180 | — | — |
| 2024-08-26 | $31.50 | $31.50 | 1,444 | — | — |
| 2024-08-23 | $32.50 | $32.50 | 2,248 | — | — |
| 2024-08-22 | $31.25 | $31.25 | 1,608 | — | — |
| 2024-08-21 | $30.75 | $30.75 | 1,020 | — | — |
| 2024-08-20 | $30.25 | $30.25 | 1,056 | — | — |
| 2024-08-19 | $32.25 | $32.25 | 528 | — | — |
| 2024-08-16 | $31.25 | $31.25 | 1,224 | — | — |
| 2024-08-15 | $30.75 | $30.75 | 376 | — | — |
| 2024-08-14 | $30.25 | $30.25 | 1,304 | — | — |
| 2024-08-13 | $30.00 | $30.00 | 1,876 | — | — |
| 2024-08-12 | $30.50 | $30.50 | 624 | — | — |
| 2024-08-09 | $30.50 | $30.50 | 884 | — | — |
| 2024-08-08 | $30.75 | $30.75 | 1,076 | — | — |
| 2024-08-07 | $34.75 | $34.75 | 1,932 | — | — |
| 2024-08-06 | $35.50 | $35.50 | 3,524 | — | — |
| 2024-08-05 | $30.00 | $30.00 | 2,856 | — | — |
| 2024-08-02 | $33.25 | $33.25 | 2,760 | — | — |
| 2024-08-01 | $36.00 | $36.00 | 2,728 | — | — |
| 2024-07-31 | $36.00 | $36.00 | 6,768 | — | — |
| 2024-07-30 | $34.25 | $34.25 | 9,020 | — | — |
| 2024-07-29 | $41.50 | $41.50 | 11,928 | — | — |
| 2024-07-26 | $40.00 | $40.00 | 267,844 | — | — |
| 2024-07-25 | $50.50 | $50.50 | 220 | — | — |
| 2024-07-24 | $52.50 | $52.50 | 100 | — | — |
| 2024-07-23 | $53.00 | $53.00 | 312 | — | — |
| 2024-07-22 | $48.25 | $48.25 | 212 | — | — |
| 2024-07-19 | $52.25 | $52.25 | 0 | — | — |
| 2024-07-18 | $52.25 | $52.25 | 132 | — | — |
| 2024-07-17 | $53.75 | $53.75 | 224 | — | — |
| 2024-07-16 | $54.75 | $54.75 | 180 | — | — |
| 2024-07-15 | $55.00 | $55.00 | 540 | — | — |
| 2024-07-12 | $56.25 | $56.25 | 416 | — | — |
| 2024-07-11 | $52.75 | $52.75 | 324 | — | — |
| 2024-07-10 | $56.75 | $56.75 | 428 | — | — |
| 2024-07-09 | $55.75 | $55.75 | 2,056 | — | — |
| 2024-07-08 | $49.75 | $49.75 | 288 | — | — |
| 2024-07-05 | $44.75 | $44.75 | 388 | — | — |
| 2024-07-03 | $40.25 | $40.25 | 128 | — | — |
| 2024-07-02 | $41.50 | $41.50 | 192 | — | — |
| 2024-07-01 | $40.00 | $40.00 | 100 | — | — |
| 2024-06-28 | $37.50 | $37.50 | 572 | — | — |
| 2024-06-27 | $38.25 | $38.25 | 304 | — | — |
| 2024-06-26 | $38.25 | $38.25 | 448 | — | — |
| 2024-06-25 | $37.50 | $37.50 | 56 | — | — |
| 2024-06-24 | $39.75 | $39.75 | 276 | — | — |
| 2024-06-21 | $37.75 | $37.75 | 248 | — | — |
| 2024-06-20 | $38.75 | $38.75 | 244 | — | — |
| 2024-06-18 | $39.00 | $39.00 | 96 | — | — |
| 2024-06-17 | $38.00 | $38.00 | 256 | — | — |
| 2024-06-14 | $40.25 | $40.25 | 132 | — | — |
| 2024-06-13 | $41.25 | $41.25 | 52 | — | — |
| 2024-06-12 | $42.00 | $42.00 | 92 | — | — |
| 2024-06-11 | $42.75 | $42.75 | 104 | — | — |
| 2024-06-10 | $42.75 | $42.75 | 60 | — | — |
| 2024-06-07 | $44.25 | $44.25 | 300 | — | — |
| 2024-06-06 | $44.00 | $44.00 | 180 | — | — |
| 2024-06-05 | $42.00 | $42.00 | 112 | — | — |
| 2024-06-04 | $41.00 | $41.00 | 44 | — | — |
| 2024-06-03 | $41.50 | $41.50 | 364 | — | — |
| 2024-05-31 | $46.00 | $46.00 | 408 | — | — |
| 2024-05-30 | $42.50 | $42.50 | 260 | — | — |
| 2024-05-29 | $43.50 | $43.50 | 664 | — | — |
| 2024-05-28 | $39.75 | $39.75 | 864 | — | — |
| 2024-05-24 | $43.75 | $43.75 | 308 | — | — |
| 2024-05-23 | $42.00 | $42.00 | 316 | — | — |
| 2024-05-22 | $44.00 | $44.00 | 292 | — | — |
| 2024-05-21 | $45.75 | $45.75 | 320 | — | — |
| 2024-05-20 | $46.00 | $46.00 | 152 | — | — |
| 2024-05-17 | $46.25 | $46.25 | 312 | — | — |
| 2024-05-16 | $50.00 | $50.00 | 208 | — | — |
| 2024-05-15 | $45.00 | $45.00 | 324 | — | — |
| 2024-05-14 | $48.50 | $48.50 | 60 | — | — |
| 2024-05-13 | $50.00 | $50.00 | 112 | — | — |
| 2024-05-10 | $47.25 | $47.25 | 176 | — | — |
| 2024-05-09 | $44.75 | $44.75 | 348 | — | — |
| 2024-05-08 | $48.00 | $48.00 | 64 | — | — |
| 2024-05-07 | $47.50 | $47.50 | 108 | — | — |
| 2024-05-06 | $51.25 | $51.25 | 376 | — | — |
| 2024-05-03 | $49.00 | $49.00 | 92 | — | — |
| 2024-05-02 | $49.75 | $49.75 | 184 | — | — |
| 2024-05-01 | $48.00 | $48.00 | 856 | — | — |
| 2024-04-30 | $50.00 | $50.00 | 356 | — | — |
| 2024-04-29 | $50.00 | $50.00 | 564 | — | — |
| 2024-04-26 | $49.50 | $49.50 | 40 | — | — |
| 2024-04-25 | $48.75 | $48.75 | 56 | — | — |
| 2024-04-24 | $48.75 | $48.75 | 136 | — | — |
| 2024-04-23 | $51.25 | $51.25 | 128 | — | — |
| 2024-04-22 | $51.50 | $51.50 | 20 | — | — |
| 2024-04-19 | $48.75 | $48.75 | 232 | — | — |
| 2024-04-18 | $50.00 | $50.00 | 540 | — | — |
| 2024-04-17 | $46.50 | $46.50 | 1,204 | — | — |
| 2024-04-16 | $49.75 | $49.75 | 644 | — | — |
| 2024-04-15 | $54.00 | $54.00 | 1,340 | — | — |
| 2024-04-12 | $58.50 | $58.50 | 128 | — | — |
| 2024-04-11 | $58.75 | $58.75 | 388 | — | — |
| 2024-04-10 | $60.00 | $60.00 | 932 | — | — |
| 2024-04-09 | $62.25 | $62.25 | 1,092 | — | — |
| 2024-04-08 | $60.00 | $60.00 | 632 | — | — |
| 2024-04-05 | $58.75 | $58.75 | 1,944 | — | — |
| 2024-04-04 | $50.25 | $50.25 | 908 | — | — |
| 2024-04-03 | $51.00 | $51.00 | 956 | — | — |
| 2024-04-02 | $56.50 | $56.50 | 928 | — | — |
| 2024-04-01 | $51.25 | $51.25 | 1,136 | — | — |
| 2024-03-28 | $47.75 | $47.75 | 368 | — | — |
| 2024-03-27 | $43.75 | $43.75 | 336 | — | — |
| 2024-03-26 | $48.50 | $48.50 | 264 | — | — |
| 2024-03-25 | $45.50 | $45.50 | 160 | — | — |
| 2024-03-22 | $49.50 | $49.50 | 396 | — | — |
| 2024-03-21 | $47.75 | $47.75 | 140 | — | — |
| 2024-03-20 | $49.00 | $49.00 | 364 | — | — |
| 2024-03-19 | $49.00 | $49.00 | 424 | — | — |
| 2024-03-18 | $47.75 | $47.75 | 452 | — | — |
| 2024-03-15 | $47.75 | $47.75 | 276 | — | — |
| 2024-03-14 | $49.25 | $49.25 | 172 | — | — |
| 2024-03-13 | $50.00 | $50.00 | 260 | — | — |
| 2024-03-12 | $51.25 | $51.25 | 264 | — | — |
| 2024-03-11 | $46.50 | $46.50 | 484 | — | — |
| 2024-03-08 | $47.50 | $47.50 | 1,096 | — | — |
| 2024-03-07 | $49.25 | $49.25 | 5,440 | — | — |
| 2024-03-06 | $55.00 | $55.00 | 948 | — | — |
| 2024-03-05 | $50.50 | $50.50 | 1,800 | — | — |
| 2024-03-04 | $51.75 | $51.75 | 328 | — | — |
| 2024-03-01 | $52.25 | $52.25 | 404 | — | — |
| 2024-02-29 | $52.25 | $52.25 | 544 | — | — |
| 2024-02-28 | $52.50 | $52.50 | 284 | — | — |
| 2024-02-27 | $51.75 | $51.75 | 344 | — | — |
| 2024-02-26 | $53.25 | $53.25 | 508 | — | — |
| 2024-02-23 | $52.00 | $52.00 | 220 | — | — |
| 2024-02-22 | $48.75 | $48.75 | 3,680 | — | — |
| 2024-02-21 | $54.25 | $54.25 | 1,756 | — | — |
| 2024-02-20 | $47.00 | $47.00 | 244 | — | — |
| 2024-02-16 | $49.50 | $49.50 | 304 | — | — |
| 2024-02-15 | $48.75 | $48.75 | 888 | — | — |
| 2024-02-14 | $51.00 | $51.00 | 448 | — | — |
| 2024-02-13 | $51.25 | $51.25 | 120 | — | — |
| 2024-02-12 | $52.00 | $52.00 | 1,348 | — | — |
| 2024-02-09 | $50.25 | $50.25 | 524 | — | — |
| 2024-02-08 | $49.50 | $49.50 | 428 | — | — |
| 2024-02-07 | $49.75 | $49.75 | 128 | — | — |
| 2024-02-06 | $48.75 | $48.75 | 720 | — | — |
| 2024-02-05 | $50.25 | $50.25 | 828 | — | — |
| 2024-02-02 | $51.75 | $51.75 | 116 | — | — |
| 2024-02-01 | $52.00 | $52.00 | 544 | — | — |
| 2024-01-31 | $50.00 | $50.00 | 960 | — | — |
| 2024-01-30 | $51.50 | $51.50 | 552 | — | — |
| 2024-01-29 | $51.75 | $51.75 | 1,644 | — | — |
| 2024-01-26 | $50.25 | $50.25 | 568 | — | — |
| 2024-01-25 | $49.50 | $49.50 | 1,800 | — | — |
| 2024-01-24 | $49.75 | $49.75 | 1,740 | — | — |
| 2024-01-23 | $52.00 | $52.00 | 2,068 | — | — |
| 2024-01-22 | $59.25 | $59.25 | 2,900 | — | — |
| 2024-01-19 | $55.25 | $55.25 | 7,024 | — | — |
| 2024-01-18 | $43.50 | $43.50 | 4,468 | — | — |
| 2024-01-17 | $64.50 | $64.50 | 2,884 | — | — |
| 2024-01-16 | $70.25 | $70.25 | 9,336 | — | — |
| 2024-01-12 | $64.50 | $64.50 | 31,228 | — | — |
| 2024-01-11 | $50.00 | $50.00 | 2,476 | — | — |
| 2024-01-10 | $44.00 | $44.00 | 832 | — | — |
| 2024-01-09 | $42.25 | $42.25 | 1,680 | — | — |
| 2024-01-08 | $36.75 | $36.75 | 3,360 | — | — |
| 2024-01-05 | $34.75 | $34.75 | 364 | — | — |
| 2024-01-04 | $36.50 | $36.50 | 756 | — | — |
| 2024-01-03 | $32.00 | $32.00 | 1,864 | — | — |
| 2024-01-02 | $34.75 | $34.75 | 2,240 | — | — |