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
- 2016-08-01 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 | $22.79 | $22.79 | 13,880 | — | — |
| 2024-12-30 | $24.40 | $24.40 | 38,531 | — | — |
| 2024-12-27 | $19.25 | $19.25 | 21,914 | — | — |
| 2024-12-26 | $19.57 | $19.57 | 10,943 | — | — |
| 2024-12-24 | $16.98 | $16.98 | 8,186 | — | — |
| 2024-12-23 | $18.27 | $18.27 | 7,657 | — | — |
| 2024-12-20 | $19.92 | $19.92 | 63,411 | — | — |
| 2024-12-19 | $22.65 | $22.65 | 311,083 | — | — |
| 2024-12-18 | $19.71 | $19.71 | 167,314 | — | — |
| 2024-12-17 | $21.11 | $21.11 | 10,609 | — | — |
| 2024-12-16 | $22.33 | $22.33 | 3,751 | — | — |
| 2024-12-13 | $23.17 | $23.17 | 4,931 | — | — |
| 2024-12-12 | $25.38 | $25.38 | 5,134 | — | — |
| 2024-12-11 | $26.95 | $26.95 | 11,694 | — | — |
| 2024-12-10 | $25.58 | $25.58 | 7,383 | — | — |
| 2024-12-09 | $27.30 | $27.30 | 16,480 | — | — |
| 2024-12-06 | $28.00 | $28.00 | 25,140 | — | — |
| 2024-12-05 | $26.25 | $26.25 | 13,177 | — | — |
| 2024-12-04 | $28.35 | $28.35 | 21,166 | — | — |
| 2024-12-03 | $28.67 | $28.67 | 260,309 | — | — |
| 2024-12-02 | $22.30 | $22.30 | 985,300 | — | — |
| 2024-11-29 | $21.00 | $21.00 | 954 | — | — |
| 2024-11-27 | $20.97 | $20.97 | 1,037 | — | — |
| 2024-11-26 | $21.00 | $21.00 | 2,014 | — | — |
| 2024-11-25 | $20.83 | $20.83 | 2,037 | — | — |
| 2024-11-22 | $20.48 | $20.48 | 1,991 | — | — |
| 2024-11-21 | $21.70 | $21.70 | 1,349 | — | — |
| 2024-11-20 | $21.91 | $21.91 | 1,477 | — | — |
| 2024-11-19 | $22.16 | $22.16 | 7,386 | — | — |
| 2024-11-18 | $21.00 | $21.00 | 2,674 | — | — |
| 2024-11-15 | $21.70 | $21.70 | 5,389 | — | — |
| 2024-11-14 | $21.25 | $21.25 | 4,114 | — | — |
| 2024-11-13 | $21.67 | $21.67 | 3,983 | — | — |
| 2024-11-12 | $21.70 | $21.70 | 3,409 | — | — |
| 2024-11-11 | $22.40 | $22.40 | 9,346 | — | — |
| 2024-11-08 | $23.45 | $23.45 | 4,351 | — | — |
| 2024-11-07 | $24.25 | $24.25 | 4,214 | — | — |
| 2024-11-06 | $25.45 | $25.45 | 3,280 | — | — |
| 2024-11-05 | $26.25 | $26.25 | 7,343 | — | — |
| 2024-11-04 | $25.17 | $25.17 | 3,346 | — | — |
| 2024-11-01 | $26.53 | $26.53 | 3,606 | — | — |
| 2024-10-31 | $26.15 | $26.15 | 9,046 | — | — |
| 2024-10-30 | $28.35 | $28.35 | 8,163 | — | — |
| 2024-10-29 | $30.80 | $30.80 | 16,391 | — | — |
| 2024-10-28 | $30.76 | $30.76 | 33,594 | — | — |
| 2024-10-25 | $28.28 | $28.28 | 8,549 | — | — |
| 2024-10-24 | $29.12 | $29.12 | 29,023 | — | — |
| 2024-10-23 | $26.60 | $26.60 | 14,094 | — | — |
| 2024-10-22 | $26.32 | $26.32 | 27,794 | — | — |
| 2024-10-21 | $30.28 | $30.28 | 78,489 | — | — |
| 2024-10-18 | $29.75 | $29.75 | 1,163,480 | — | — |
| 2024-10-17 | $23.10 | $23.10 | 84,851 | — | — |
| 2024-10-16 | $27.65 | $27.65 | 2,407,569 | — | — |
| 2024-10-15 | $17.64 | $17.64 | 1,789 | — | — |
| 2024-10-14 | $17.85 | $17.85 | 1,089 | — | — |
| 2024-10-11 | $18.20 | $18.20 | 1,757 | — | — |
| 2024-10-10 | $18.41 | $18.41 | 3,100 | — | — |
| 2024-10-09 | $17.54 | $17.54 | 954 | — | — |
| 2024-10-08 | $17.75 | $17.75 | 3,503 | — | — |
| 2024-10-07 | $17.08 | $17.08 | 1,314 | — | — |
| 2024-10-04 | $16.94 | $16.94 | 880 | — | — |
| 2024-10-03 | $17.05 | $17.05 | 654 | — | — |
| 2024-10-02 | $16.83 | $16.83 | 1,080 | — | — |
| 2024-10-01 | $16.83 | $16.83 | 2,963 | — | — |
| 2024-09-30 | $17.25 | $17.25 | 5,423 | — | — |
| 2024-09-27 | $17.99 | $17.99 | 1,200 | — | — |
| 2024-09-26 | $18.38 | $18.38 | 989 | — | — |
| 2024-09-25 | $18.76 | $18.76 | 1,440 | — | — |
| 2024-09-24 | $18.41 | $18.41 | 3,320 | — | — |
| 2024-09-23 | $17.89 | $17.89 | 3,083 | — | — |
| 2024-09-20 | $18.66 | $18.66 | 5,097 | — | — |
| 2024-09-19 | $20.13 | $20.13 | 3,740 | — | — |
| 2024-09-18 | $20.23 | $20.23 | 3,177 | — | — |
| 2024-09-17 | $19.64 | $19.64 | 8,586 | — | — |
| 2024-09-16 | $21.74 | $21.74 | 5,417 | — | — |
| 2024-09-13 | $21.04 | $21.04 | 9,217 | — | — |
| 2024-09-12 | $22.68 | $22.68 | 10,617 | — | — |
| 2024-09-11 | $23.70 | $23.70 | 47,563 | — | — |
| 2024-09-10 | $24.36 | $24.36 | 577,783 | — | — |
| 2024-09-09 | $33.60 | $33.60 | 114,443 | — | — |
| 2024-09-06 | $26.95 | $26.95 | 1,780 | — | — |
| 2024-09-05 | $27.90 | $27.90 | 6,246 | — | — |
| 2024-09-04 | $28.00 | $28.00 | 11,831 | — | — |
| 2024-09-03 | $23.76 | $23.76 | 4,534 | — | — |
| 2024-08-30 | $21.91 | $21.91 | 2,266 | — | — |
| 2024-08-29 | $20.86 | $20.86 | 1,023 | — | — |
| 2024-08-28 | $19.67 | $19.67 | 669 | — | — |
| 2024-08-27 | $21.17 | $21.17 | 3,689 | — | — |
| 2024-08-26 | $22.54 | $22.54 | 2,709 | — | — |
| 2024-08-23 | $21.17 | $21.17 | 1,540 | — | — |
| 2024-08-22 | $21.35 | $21.35 | 583 | — | — |
| 2024-08-21 | $20.37 | $20.37 | 2,054 | — | — |
| 2024-08-20 | $20.37 | $20.37 | 2,511 | — | — |
| 2024-08-19 | $17.50 | $17.50 | 1,046 | — | — |
| 2024-08-16 | $17.47 | $17.47 | 877 | — | — |
| 2024-08-15 | $17.50 | $17.50 | 1,780 | — | — |
| 2024-08-14 | $16.80 | $16.80 | 1,331 | — | — |
| 2024-08-13 | $18.17 | $18.17 | 774 | — | — |
| 2024-08-12 | $18.66 | $18.66 | 1,771 | — | — |
| 2024-08-09 | $17.36 | $17.36 | 3,106 | — | — |
| 2024-08-08 | $18.34 | $18.34 | 1,671 | — | — |
| 2024-08-07 | $19.78 | $19.78 | 2,369 | — | — |
| 2024-08-06 | $19.15 | $19.15 | 880 | — | — |
| 2024-08-05 | $19.60 | $19.60 | 1,957 | — | — |
| 2024-08-02 | $20.65 | $20.65 | 500 | — | — |
| 2024-08-01 | $20.16 | $20.16 | 531 | — | — |
| 2024-07-31 | $21.00 | $21.00 | 1,883 | — | — |
| 2024-07-30 | $21.00 | $21.00 | 554 | — | — |
| 2024-07-29 | $21.07 | $21.07 | 226 | — | — |
| 2024-07-26 | $21.32 | $21.32 | 2,626 | — | — |
| 2024-07-25 | $21.70 | $21.70 | 397 | — | — |
| 2024-07-24 | $21.14 | $21.14 | 657 | — | — |
| 2024-07-23 | $21.53 | $21.53 | 1,789 | — | — |
| 2024-07-22 | $21.25 | $21.25 | 1,314 | — | — |
| 2024-07-19 | $21.70 | $21.70 | 2,474 | — | — |
| 2024-07-18 | $23.10 | $23.10 | 609 | — | — |
| 2024-07-17 | $23.52 | $23.52 | 1,346 | — | — |
| 2024-07-16 | $23.45 | $23.45 | 929 | — | — |
| 2024-07-15 | $22.89 | $22.89 | 443 | — | — |
| 2024-07-12 | $22.96 | $22.96 | 814 | — | — |
| 2024-07-11 | $22.75 | $22.75 | 994 | — | — |
| 2024-07-10 | $21.21 | $21.21 | 1,357 | — | — |
| 2024-07-09 | $20.93 | $20.93 | 1,209 | — | — |
| 2024-07-08 | $20.30 | $20.30 | 957 | — | — |
| 2024-07-05 | $20.30 | $20.30 | 420 | — | — |
| 2024-07-03 | $20.30 | $20.30 | 469 | — | — |
| 2024-07-02 | $20.23 | $20.23 | 2,471 | — | — |
| 2024-07-01 | $20.72 | $20.72 | 1,603 | — | — |
| 2024-06-28 | $20.30 | $20.30 | 1,063 | — | — |
| 2024-06-27 | $20.65 | $20.65 | 6,251 | — | — |
| 2024-06-26 | $20.65 | $20.65 | 1,091 | — | — |
| 2024-06-25 | $20.65 | $20.65 | 1,546 | — | — |
| 2024-06-24 | $21.70 | $21.70 | 609 | — | — |
| 2024-06-21 | $21.42 | $21.42 | 351 | — | — |
| 2024-06-20 | $21.84 | $21.84 | 911 | — | — |
| 2024-06-18 | $21.39 | $21.39 | 1,300 | — | — |
| 2024-06-17 | $21.88 | $21.88 | 3,031 | — | — |
| 2024-06-14 | $24.01 | $24.01 | 1,269 | — | — |
| 2024-06-13 | $25.20 | $25.20 | 1,006 | — | — |
| 2024-06-12 | $24.85 | $24.85 | 3,020 | — | — |
| 2024-06-11 | $25.87 | $25.87 | 1,109 | — | — |
| 2024-06-10 | $25.90 | $25.90 | 1,086 | — | — |
| 2024-06-07 | $25.20 | $25.20 | 440 | — | — |
| 2024-06-06 | $25.62 | $25.62 | 220 | — | — |
| 2024-06-05 | $25.55 | $25.55 | 971 | — | — |
| 2024-06-04 | $25.24 | $25.24 | 494 | — | — |
| 2024-06-03 | $26.25 | $26.25 | 640 | — | — |
| 2024-05-31 | $27.20 | $27.20 | 1,137 | — | — |
| 2024-05-30 | $24.54 | $24.54 | 763 | — | — |
| 2024-05-29 | $24.50 | $24.50 | 1,909 | — | — |
| 2024-05-28 | $25.20 | $25.20 | 714 | — | — |
| 2024-05-24 | $25.90 | $25.90 | 420 | — | — |
| 2024-05-23 | $25.20 | $25.20 | 1,169 | — | — |
| 2024-05-22 | $26.25 | $26.25 | 377 | — | — |
| 2024-05-21 | $26.25 | $26.25 | 777 | — | — |
| 2024-05-20 | $26.78 | $26.78 | 1,129 | — | — |
| 2024-05-17 | $26.60 | $26.60 | 971 | — | — |
| 2024-05-16 | $27.16 | $27.16 | 826 | — | — |
| 2024-05-15 | $27.16 | $27.16 | 749 | — | — |
| 2024-05-14 | $27.23 | $27.23 | 1,494 | — | — |
| 2024-05-13 | $27.62 | $27.62 | 1,766 | — | — |
| 2024-05-10 | $27.06 | $27.06 | 1,960 | — | — |
| 2024-05-09 | $27.83 | $27.83 | 1,300 | — | — |
| 2024-05-08 | $27.65 | $27.65 | 774 | — | — |
| 2024-05-07 | $26.36 | $26.36 | 1,100 | — | — |
| 2024-05-06 | $26.08 | $26.08 | 966 | — | — |
| 2024-05-03 | $27.16 | $27.16 | 2,649 | — | — |
| 2024-05-02 | $25.55 | $25.55 | 1,557 | — | — |
| 2024-05-01 | $24.85 | $24.85 | 1,094 | — | — |
| 2024-04-30 | $24.78 | $24.78 | 946 | — | — |
| 2024-04-29 | $23.98 | $23.98 | 4,611 | — | — |
| 2024-04-26 | $22.33 | $22.33 | 1,626 | — | — |
| 2024-04-25 | $22.05 | $22.05 | 6,923 | — | — |
| 2024-04-24 | $22.12 | $22.12 | 1,574 | — | — |
| 2024-04-23 | $23.10 | $23.10 | 2,369 | — | — |
| 2024-04-22 | $23.10 | $23.10 | 3,820 | — | — |
| 2024-04-19 | $24.85 | $24.85 | 1,177 | — | — |
| 2024-04-18 | $25.20 | $25.20 | 286 | — | — |
| 2024-04-17 | $25.66 | $25.66 | 1,060 | — | — |
| 2024-04-16 | $25.20 | $25.20 | 994 | — | — |
| 2024-04-15 | $24.99 | $24.99 | 2,329 | — | — |
| 2024-04-12 | $25.93 | $25.93 | 2,597 | — | — |
| 2024-04-11 | $26.95 | $26.95 | 2,303 | — | — |
| 2024-04-10 | $27.41 | $27.41 | 774 | — | — |
| 2024-04-09 | $27.72 | $27.72 | 1,103 | — | — |
| 2024-04-08 | $27.30 | $27.30 | 2,449 | — | — |
| 2024-04-05 | $28.35 | $28.35 | 4,540 | — | — |
| 2024-04-04 | $30.10 | $30.10 | 1,666 | — | — |
| 2024-04-03 | $31.15 | $31.15 | 1,669 | — | — |
| 2024-04-02 | $30.98 | $30.98 | 2,043 | — | — |
| 2024-04-01 | $32.90 | $32.90 | 1,934 | — | — |
| 2024-03-28 | $33.25 | $33.25 | 4,617 | — | — |
| 2024-03-27 | $30.45 | $30.45 | 5,974 | — | — |
| 2024-03-26 | $29.23 | $29.23 | 2,554 | — | — |
| 2024-03-25 | $29.79 | $29.79 | 3,789 | — | — |
| 2024-03-22 | $29.40 | $29.40 | 5,097 | — | — |
| 2024-03-21 | $31.50 | $31.50 | 2,709 | — | — |
| 2024-03-20 | $31.50 | $31.50 | 2,729 | — | — |
| 2024-03-19 | $31.15 | $31.15 | 2,960 | — | — |
| 2024-03-18 | $31.85 | $31.85 | 8,360 | — | — |
| 2024-03-15 | $33.49 | $33.49 | 7,057 | — | — |
| 2024-03-14 | $35.00 | $35.00 | 13,231 | — | — |
| 2024-03-13 | $40.60 | $40.60 | 10,969 | — | — |
| 2024-03-12 | $41.65 | $41.65 | 15,503 | — | — |
| 2024-03-11 | $39.90 | $39.90 | 20,977 | — | — |
| 2024-03-08 | $41.30 | $41.30 | 71,289 | — | — |
| 2024-03-07 | $41.65 | $41.65 | 8,206 | — | — |
| 2024-03-06 | $45.50 | $45.50 | 20,874 | — | — |
| 2024-03-05 | $52.50 | $52.50 | 113,203 | — | — |
| 2024-03-04 | $101.50 | $101.50 | 742,254 | — | — |
| 2024-03-01 | $96.95 | $96.95 | 274 | — | — |
| 2024-02-29 | $96.25 | $96.25 | 274 | — | — |
| 2024-02-28 | $91.35 | $91.35 | 283 | — | — |
| 2024-02-27 | $93.10 | $93.10 | 231 | — | — |
| 2024-02-26 | $94.15 | $94.15 | 143 | — | — |
| 2024-02-23 | $90.30 | $90.30 | 911 | — | — |
| 2024-02-22 | $92.40 | $92.40 | 360 | — | — |
| 2024-02-21 | $100.10 | $100.10 | 117 | — | — |
| 2024-02-20 | $98.70 | $98.70 | 197 | — | — |
| 2024-02-16 | $96.60 | $96.60 | 260 | — | — |
| 2024-02-15 | $97.65 | $97.65 | 451 | — | — |
| 2024-02-14 | $104.30 | $104.30 | 449 | — | — |
| 2024-02-13 | $104.65 | $104.65 | 614 | — | — |
| 2024-02-12 | $115.85 | $115.85 | 317 | — | — |
| 2024-02-09 | $117.60 | $117.60 | 329 | — | — |
| 2024-02-08 | $117.25 | $117.25 | 371 | — | — |
| 2024-02-07 | $116.90 | $116.90 | 363 | — | — |
| 2024-02-06 | $115.68 | $115.68 | 243 | — | — |
| 2024-02-05 | $121.10 | $121.10 | 480 | — | — |
| 2024-02-02 | $115.50 | $115.50 | 314 | — | — |
| 2024-02-01 | $120.75 | $120.75 | 434 | — | — |
| 2024-01-31 | $124.95 | $124.95 | 257 | — | — |
| 2024-01-30 | $131.53 | $131.53 | 586 | — | — |
| 2024-01-29 | $129.50 | $129.50 | 883 | — | — |
| 2024-01-26 | $126.70 | $126.70 | 229 | — | — |
| 2024-01-25 | $130.90 | $130.90 | 60 | — | — |
| 2024-01-24 | $132.65 | $132.65 | 294 | — | — |
| 2024-01-23 | $136.74 | $136.74 | 157 | — | — |
| 2024-01-22 | $135.84 | $135.84 | 349 | — | — |
| 2024-01-19 | $131.25 | $131.25 | 311 | — | — |
| 2024-01-18 | $139.30 | $139.30 | 66 | — | — |
| 2024-01-17 | $136.50 | $136.50 | 1,931 | — | — |
| 2024-01-16 | $143.50 | $143.50 | 731 | — | — |
| 2024-01-12 | $155.43 | $155.43 | 123 | — | — |
| 2024-01-11 | $161.35 | $161.35 | 251 | — | — |
| 2024-01-10 | $166.60 | $166.60 | 57 | — | — |
| 2024-01-09 | $162.75 | $162.75 | 294 | — | — |
| 2024-01-08 | $164.50 | $164.50 | 183 | — | — |
| 2024-01-05 | $163.38 | $163.38 | 297 | — | — |
| 2024-01-04 | $163.10 | $163.10 | 289 | — | — |
| 2024-01-03 | $163.80 | $163.80 | 1,709 | — | — |
| 2024-01-02 | $169.23 | $169.23 | 194 | — | — |