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
- 2021-05-18 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 | $31.50 | $31.50 | 211,147 | — | — |
| 2024-12-30 | $32.10 | $32.10 | 107,387 | — | — |
| 2024-12-27 | $33.30 | $33.30 | 142,060 | — | — |
| 2024-12-26 | $32.40 | $32.40 | 68,560 | — | — |
| 2024-12-24 | $32.70 | $32.70 | 104,757 | — | — |
| 2024-12-23 | $32.40 | $32.40 | 220,323 | — | — |
| 2024-12-20 | $29.88 | $29.88 | 313,457 | — | — |
| 2024-12-19 | $28.11 | $28.11 | 218,537 | — | — |
| 2024-12-18 | $25.71 | $25.71 | 310,887 | — | — |
| 2024-12-17 | $27.15 | $27.15 | 237,893 | — | — |
| 2024-12-16 | $29.01 | $29.01 | 414,367 | — | — |
| 2024-12-13 | $30.60 | $30.60 | 121,457 | — | — |
| 2024-12-12 | $30.90 | $30.90 | 141,120 | — | — |
| 2024-12-11 | $32.10 | $32.10 | 89,807 | — | — |
| 2024-12-10 | $32.40 | $32.40 | 113,260 | — | — |
| 2024-12-09 | $33.90 | $33.90 | 168,657 | — | — |
| 2024-12-06 | $33.00 | $33.00 | 114,720 | — | — |
| 2024-12-05 | $32.10 | $32.10 | 68,037 | — | — |
| 2024-12-04 | $31.50 | $31.50 | 130,527 | — | — |
| 2024-12-03 | $31.80 | $31.80 | 121,483 | — | — |
| 2024-12-02 | $32.10 | $32.10 | 152,730 | — | — |
| 2024-11-29 | $34.20 | $34.20 | 88,980 | — | — |
| 2024-11-27 | $32.70 | $32.70 | 117,567 | — | — |
| 2024-11-26 | $33.00 | $33.00 | 121,963 | — | — |
| 2024-11-25 | $36.00 | $36.00 | 734,867 | — | — |
| 2024-11-22 | $34.20 | $34.20 | 203,633 | — | — |
| 2024-11-21 | $33.00 | $33.00 | 126,590 | — | — |
| 2024-11-20 | $31.20 | $31.20 | 157,997 | — | — |
| 2024-11-19 | $30.60 | $30.60 | 184,500 | — | — |
| 2024-11-18 | $33.30 | $33.30 | 118,777 | — | — |
| 2024-11-15 | $34.80 | $34.80 | 139,937 | — | — |
| 2024-11-14 | $36.30 | $36.30 | 115,920 | — | — |
| 2024-11-13 | $36.30 | $36.30 | 153,340 | — | — |
| 2024-11-12 | $36.60 | $36.60 | 114,310 | — | — |
| 2024-11-11 | $36.90 | $36.90 | 128,673 | — | — |
| 2024-11-08 | $36.90 | $36.90 | 123,510 | — | — |
| 2024-11-07 | $37.95 | $37.95 | 152,660 | — | — |
| 2024-11-06 | $35.25 | $35.25 | 129,313 | — | — |
| 2024-11-05 | $38.40 | $38.40 | 85,623 | — | — |
| 2024-11-04 | $36.60 | $36.60 | 134,407 | — | — |
| 2024-11-01 | $34.20 | $34.20 | 76,410 | — | — |
| 2024-10-31 | $33.30 | $33.30 | 124,287 | — | — |
| 2024-10-30 | $34.80 | $34.80 | 142,953 | — | — |
| 2024-10-29 | $37.80 | $37.80 | 139,893 | — | — |
| 2024-10-28 | $41.40 | $41.40 | 125,123 | — | — |
| 2024-10-25 | $39.90 | $39.90 | 103,493 | — | — |
| 2024-10-24 | $39.30 | $39.30 | 111,540 | — | — |
| 2024-10-23 | $37.50 | $37.50 | 97,160 | — | — |
| 2024-10-22 | $39.60 | $39.60 | 136,660 | — | — |
| 2024-10-21 | $38.70 | $38.70 | 80,000 | — | — |
| 2024-10-18 | $38.40 | $38.40 | 76,410 | — | — |
| 2024-10-17 | $36.90 | $36.90 | 86,060 | — | — |
| 2024-10-16 | $37.80 | $37.80 | 161,550 | — | — |
| 2024-10-15 | $36.00 | $36.00 | 312,393 | — | — |
| 2024-10-14 | $40.20 | $40.20 | 193,680 | — | — |
| 2024-10-11 | $43.50 | $43.50 | 217,010 | — | — |
| 2024-10-10 | $44.25 | $44.25 | 250,730 | — | — |
| 2024-10-09 | $47.70 | $47.70 | 116,500 | — | — |
| 2024-10-08 | $45.30 | $45.30 | 189,213 | — | — |
| 2024-10-07 | $49.20 | $49.20 | 109,627 | — | — |
| 2024-10-04 | $50.70 | $50.70 | 100,300 | — | — |
| 2024-10-03 | $51.60 | $51.60 | 98,643 | — | — |
| 2024-10-02 | $50.40 | $50.40 | 145,913 | — | — |
| 2024-10-01 | $52.20 | $52.20 | 195,450 | — | — |
| 2024-09-30 | $51.60 | $51.60 | 187,650 | — | — |
| 2024-09-27 | $54.90 | $54.90 | 257,127 | — | — |
| 2024-09-26 | $52.50 | $52.50 | 294,867 | — | — |
| 2024-09-25 | $51.30 | $51.30 | 129,090 | — | — |
| 2024-09-24 | $52.20 | $52.20 | 217,123 | — | — |
| 2024-09-23 | $46.50 | $46.50 | 148,550 | — | — |
| 2024-09-20 | $45.60 | $45.60 | 332,270 | — | — |
| 2024-09-19 | $48.30 | $48.30 | 204,057 | — | — |
| 2024-09-18 | $48.90 | $48.90 | 306,637 | — | — |
| 2024-09-17 | $51.30 | $51.30 | 539,747 | — | — |
| 2024-09-16 | $54.30 | $54.30 | 327,643 | — | — |
| 2024-09-13 | $48.90 | $48.90 | 204,800 | — | — |
| 2024-09-12 | $47.40 | $47.40 | 215,410 | — | — |
| 2024-09-11 | $45.00 | $45.00 | 423,527 | — | — |
| 2024-09-10 | $47.40 | $47.40 | 364,413 | — | — |
| 2024-09-09 | $44.70 | $44.70 | 371,277 | — | — |
| 2024-09-06 | $41.40 | $41.40 | 414,680 | — | — |
| 2024-09-05 | $39.60 | $39.60 | 215,123 | — | — |
| 2024-09-04 | $36.30 | $36.30 | 366,797 | — | — |
| 2024-09-03 | $41.10 | $41.10 | 665,833 | — | — |
| 2024-08-30 | $36.60 | $36.60 | 497,610 | — | — |
| 2024-08-29 | $32.10 | $32.10 | 339,413 | — | — |
| 2024-08-28 | $28.35 | $28.35 | 530,970 | — | — |
| 2024-08-27 | $33.90 | $33.90 | 514,370 | — | — |
| 2024-08-26 | $30.90 | $30.90 | 996,007 | — | — |
| 2024-08-23 | $26.70 | $26.70 | 772,597 | — | — |
| 2024-08-22 | $24.81 | $24.81 | 432,850 | — | — |
| 2024-08-21 | $25.68 | $25.68 | 428,943 | — | — |
| 2024-08-20 | $25.26 | $25.26 | 352,283 | — | — |
| 2024-08-19 | $25.05 | $25.05 | 584,827 | — | — |
| 2024-08-16 | $26.70 | $26.70 | 830,040 | — | — |
| 2024-08-15 | $22.23 | $22.23 | 193,103 | — | — |
| 2024-08-14 | $22.71 | $22.71 | 455,347 | — | — |
| 2024-08-13 | $23.34 | $23.34 | 534,337 | — | — |
| 2024-08-12 | $21.93 | $21.93 | 245,553 | — | — |
| 2024-08-09 | $20.04 | $20.04 | 642,240 | — | — |
| 2024-08-08 | $20.58 | $20.58 | 198,847 | — | — |
| 2024-08-07 | $18.87 | $18.87 | 171,777 | — | — |
| 2024-08-06 | $20.01 | $20.01 | 130,343 | — | — |
| 2024-08-05 | $19.08 | $19.08 | 239,180 | — | — |
| 2024-08-02 | $20.73 | $20.73 | 378,720 | — | — |
| 2024-08-01 | $21.00 | $21.00 | 191,640 | — | — |
| 2024-07-31 | $22.05 | $22.05 | 200,583 | — | — |
| 2024-07-30 | $21.66 | $21.66 | 125,707 | — | — |
| 2024-07-29 | $22.56 | $22.56 | 153,867 | — | — |
| 2024-07-26 | $22.74 | $22.74 | 153,197 | — | — |
| 2024-07-25 | $22.80 | $22.80 | 225,547 | — | — |
| 2024-07-24 | $22.23 | $22.23 | 314,060 | — | — |
| 2024-07-23 | $23.70 | $23.70 | 317,103 | — | — |
| 2024-07-22 | $25.08 | $25.08 | 277,750 | — | — |
| 2024-07-19 | $26.25 | $26.25 | 270,913 | — | — |
| 2024-07-18 | $27.00 | $27.00 | 434,697 | — | — |
| 2024-07-17 | $29.04 | $29.04 | 406,617 | — | — |
| 2024-07-16 | $29.19 | $29.19 | 423,217 | — | — |
| 2024-07-15 | $28.20 | $28.20 | 422,693 | — | — |
| 2024-07-12 | $30.30 | $30.30 | 489,687 | — | — |
| 2024-07-11 | $27.78 | $27.78 | 429,480 | — | — |
| 2024-07-10 | $27.63 | $27.63 | 344,070 | — | — |
| 2024-07-09 | $28.38 | $28.38 | 652,910 | — | — |
| 2024-07-08 | $26.79 | $26.79 | 1,035,323 | — | — |
| 2024-07-05 | $29.19 | $29.19 | 821,880 | — | — |
| 2024-07-03 | $26.70 | $26.70 | 460,060 | — | — |
| 2024-07-02 | $27.15 | $27.15 | 659,693 | — | — |
| 2024-07-01 | $27.48 | $27.48 | 1,562,327 | — | — |
| 2024-06-28 | $23.61 | $23.61 | 471,157 | — | — |
| 2024-06-27 | $24.78 | $24.78 | 858,810 | — | — |
| 2024-06-26 | $21.15 | $21.15 | 710,190 | — | — |
| 2024-06-25 | $20.40 | $20.40 | 561,733 | — | — |
| 2024-06-24 | $21.09 | $21.09 | 402,750 | — | — |
| 2024-06-21 | $21.09 | $21.09 | 474,610 | — | — |
| 2024-06-20 | $21.03 | $21.03 | 440,727 | — | — |
| 2024-06-18 | $20.70 | $20.70 | 755,943 | — | — |
| 2024-06-17 | $25.29 | $25.29 | 1,318,447 | — | — |
| 2024-06-14 | $20.40 | $20.40 | 370,490 | — | — |
| 2024-06-13 | $21.60 | $21.60 | 291,800 | — | — |
| 2024-06-12 | $22.92 | $22.92 | 135,003 | — | — |
| 2024-06-11 | $22.80 | $22.80 | 108,883 | — | — |
| 2024-06-10 | $23.58 | $23.58 | 97,127 | — | — |
| 2024-06-07 | $23.52 | $23.52 | 131,990 | — | — |
| 2024-06-06 | $24.15 | $24.15 | 153,207 | — | — |
| 2024-06-05 | $23.13 | $23.13 | 95,113 | — | — |
| 2024-06-04 | $22.56 | $22.56 | 262,537 | — | — |
| 2024-06-03 | $24.30 | $24.30 | 463,627 | — | — |
| 2024-05-31 | $23.49 | $23.49 | 469,980 | — | — |
| 2024-05-30 | $22.62 | $22.62 | 371,553 | — | — |
| 2024-05-29 | $21.84 | $21.84 | 354,513 | — | — |
| 2024-05-28 | $23.10 | $23.10 | 423,003 | — | — |
| 2024-05-24 | $23.40 | $23.40 | 455,643 | — | — |
| 2024-05-23 | $25.20 | $25.20 | 761,157 | — | — |
| 2024-05-22 | $27.69 | $27.69 | 610,573 | — | — |
| 2024-05-21 | $28.50 | $28.50 | 1,539,013 | — | — |
| 2024-05-20 | $33.00 | $33.00 | 414,820 | — | — |
| 2024-05-17 | $37.20 | $37.20 | 400,320 | — | — |
| 2024-05-16 | $38.40 | $38.40 | 113,607 | — | — |
| 2024-05-15 | $41.10 | $41.10 | 100,267 | — | — |
| 2024-05-14 | $39.90 | $39.90 | 124,767 | — | — |
| 2024-05-13 | $40.20 | $40.20 | 82,153 | — | — |
| 2024-05-10 | $38.10 | $38.10 | 74,920 | — | — |
| 2024-05-09 | $40.20 | $40.20 | 51,343 | — | — |
| 2024-05-08 | $40.20 | $40.20 | 54,443 | — | — |
| 2024-05-07 | $39.60 | $39.60 | 61,010 | — | — |
| 2024-05-06 | $39.00 | $39.00 | 80,570 | — | — |
| 2024-05-03 | $40.20 | $40.20 | 57,283 | — | — |
| 2024-05-02 | $41.10 | $41.10 | 90,107 | — | — |
| 2024-05-01 | $42.00 | $42.00 | 141,293 | — | — |
| 2024-04-30 | $41.70 | $41.70 | 207,520 | — | — |
| 2024-04-29 | $36.90 | $36.90 | 110,103 | — | — |
| 2024-04-26 | $35.40 | $35.40 | 88,720 | — | — |
| 2024-04-25 | $35.10 | $35.10 | 141,343 | — | — |
| 2024-04-24 | $37.20 | $37.20 | 162,543 | — | — |
| 2024-04-23 | $38.10 | $38.10 | 135,503 | — | — |
| 2024-04-22 | $40.20 | $40.20 | 157,350 | — | — |
| 2024-04-19 | $40.50 | $40.50 | 201,030 | — | — |
| 2024-04-18 | $39.90 | $39.90 | 145,703 | — | — |
| 2024-04-17 | $39.30 | $39.30 | 51,073 | — | — |
| 2024-04-16 | $39.15 | $39.15 | 127,070 | — | — |
| 2024-04-15 | $39.60 | $39.60 | 260,303 | — | — |
| 2024-04-12 | $43.65 | $43.65 | 68,633 | — | — |
| 2024-04-11 | $43.80 | $43.80 | 147,640 | — | — |
| 2024-04-10 | $47.70 | $47.70 | 71,907 | — | — |
| 2024-04-09 | $49.50 | $49.50 | 104,830 | — | — |
| 2024-04-08 | $50.40 | $50.40 | 102,343 | — | — |
| 2024-04-05 | $46.80 | $46.80 | 63,820 | — | — |
| 2024-04-04 | $45.90 | $45.90 | 48,360 | — | — |
| 2024-04-03 | $47.10 | $47.10 | 48,237 | — | — |
| 2024-04-02 | $45.60 | $45.60 | 59,777 | — | — |
| 2024-04-01 | $46.80 | $46.80 | 57,800 | — | — |
| 2024-03-28 | $46.20 | $46.20 | 73,373 | — | — |
| 2024-03-27 | $48.00 | $48.00 | 66,363 | — | — |
| 2024-03-26 | $48.00 | $48.00 | 47,793 | — | — |
| 2024-03-25 | $49.80 | $49.80 | 71,570 | — | — |
| 2024-03-22 | $48.60 | $48.60 | 24,830 | — | — |
| 2024-03-21 | $48.90 | $48.90 | 36,740 | — | — |
| 2024-03-20 | $48.30 | $48.30 | 49,437 | — | — |
| 2024-03-19 | $45.60 | $45.60 | 48,097 | — | — |
| 2024-03-18 | $46.50 | $46.50 | 64,883 | — | — |
| 2024-03-15 | $48.90 | $48.90 | 70,993 | — | — |
| 2024-03-14 | $46.80 | $46.80 | 83,600 | — | — |
| 2024-03-13 | $50.10 | $50.10 | 58,790 | — | — |
| 2024-03-12 | $50.10 | $50.10 | 74,520 | — | — |
| 2024-03-11 | $49.80 | $49.80 | 55,727 | — | — |
| 2024-03-08 | $51.60 | $51.60 | 76,530 | — | — |
| 2024-03-07 | $52.20 | $52.20 | 90,653 | — | — |
| 2024-03-06 | $53.40 | $53.40 | 78,400 | — | — |
| 2024-03-05 | $51.30 | $51.30 | 47,323 | — | — |
| 2024-03-04 | $53.10 | $53.10 | 130,167 | — | — |
| 2024-03-01 | $58.80 | $58.80 | 142,647 | — | — |
| 2024-02-29 | $62.40 | $62.40 | 376,163 | — | — |
| 2024-02-28 | $54.90 | $54.90 | 534,963 | — | — |
| 2024-02-27 | $44.70 | $44.70 | 91,063 | — | — |
| 2024-02-26 | $42.00 | $42.00 | 128,150 | — | — |
| 2024-02-23 | $39.30 | $39.30 | 149,003 | — | — |
| 2024-02-22 | $42.60 | $42.60 | 189,653 | — | — |
| 2024-02-21 | $46.80 | $46.80 | 216,880 | — | — |
| 2024-02-20 | $50.10 | $50.10 | 75,997 | — | — |
| 2024-02-16 | $53.10 | $53.10 | 49,847 | — | — |
| 2024-02-15 | $52.80 | $52.80 | 45,307 | — | — |
| 2024-02-14 | $52.20 | $52.20 | 57,530 | — | — |
| 2024-02-13 | $50.10 | $50.10 | 105,037 | — | — |
| 2024-02-12 | $54.30 | $54.30 | 62,350 | — | — |
| 2024-02-09 | $51.60 | $51.60 | 58,627 | — | — |
| 2024-02-08 | $51.60 | $51.60 | 103,940 | — | — |
| 2024-02-07 | $53.70 | $53.70 | 70,163 | — | — |
| 2024-02-06 | $54.00 | $54.00 | 72,327 | — | — |
| 2024-02-05 | $49.80 | $49.80 | 129,340 | — | — |
| 2024-02-02 | $53.70 | $53.70 | 143,143 | — | — |
| 2024-02-01 | $54.90 | $54.90 | 224,850 | — | — |
| 2024-01-31 | $65.10 | $65.10 | 86,987 | — | — |
| 2024-01-30 | $67.20 | $67.20 | 73,847 | — | — |
| 2024-01-29 | $69.30 | $69.30 | 110,300 | — | — |
| 2024-01-26 | $66.00 | $66.00 | 106,120 | — | — |
| 2024-01-25 | $67.20 | $67.20 | 135,923 | — | — |
| 2024-01-24 | $64.20 | $64.20 | 105,433 | — | — |
| 2024-01-23 | $63.00 | $63.00 | 102,137 | — | — |
| 2024-01-22 | $62.70 | $62.70 | 108,053 | — | — |
| 2024-01-19 | $61.50 | $61.50 | 111,563 | — | — |
| 2024-01-18 | $57.90 | $57.90 | 77,470 | — | — |
| 2024-01-17 | $54.90 | $54.90 | 135,870 | — | — |
| 2024-01-16 | $51.30 | $51.30 | 173,820 | — | — |
| 2024-01-12 | $50.40 | $50.40 | 278,467 | — | — |
| 2024-01-11 | $55.20 | $55.20 | 240,360 | — | — |
| 2024-01-10 | $60.00 | $60.00 | 99,607 | — | — |
| 2024-01-09 | $60.30 | $60.30 | 96,660 | — | — |
| 2024-01-08 | $61.50 | $61.50 | 83,443 | — | — |
| 2024-01-05 | $62.70 | $62.70 | 75,303 | — | — |
| 2024-01-04 | $63.00 | $63.00 | 72,467 | — | — |
| 2024-01-03 | $63.30 | $63.30 | 129,280 | — | — |
| 2024-01-02 | $66.30 | $66.30 | 70,580 | — | — |