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
- 2024-05-15 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 | $20.80 | $20.80 | 9,975 | — | — |
| 2024-12-30 | $22.08 | $22.08 | 14,200 | — | — |
| 2024-12-27 | $23.04 | $23.04 | 258,906 | — | — |
| 2024-12-26 | $25.28 | $25.28 | 108,050 | — | — |
| 2024-12-24 | $17.44 | $17.44 | 1,006 | — | — |
| 2024-12-23 | $18.08 | $18.08 | 1,325 | — | — |
| 2024-12-20 | $20.48 | $20.48 | 2,569 | — | — |
| 2024-12-19 | $21.71 | $21.71 | 1,431 | — | — |
| 2024-12-18 | $21.60 | $21.60 | 850 | — | — |
| 2024-12-17 | $21.60 | $21.60 | 1,244 | — | — |
| 2024-12-16 | $25.44 | $25.44 | 1,913 | — | — |
| 2024-12-13 | $26.77 | $26.77 | 1,606 | — | — |
| 2024-12-12 | $23.84 | $23.84 | 1,313 | — | — |
| 2024-12-11 | $25.76 | $25.76 | 1,619 | — | — |
| 2024-12-10 | $24.32 | $24.32 | 719 | — | — |
| 2024-12-09 | $24.64 | $24.64 | 3,113 | — | — |
| 2024-12-06 | $22.40 | $22.40 | 775 | — | — |
| 2024-12-05 | $20.80 | $20.80 | 1,638 | — | — |
| 2024-12-04 | $22.40 | $22.40 | 281 | — | — |
| 2024-12-03 | $22.40 | $22.40 | 956 | — | — |
| 2024-12-02 | $21.92 | $21.92 | 994 | — | — |
| 2024-11-29 | $22.56 | $22.56 | 563 | — | — |
| 2024-11-27 | $20.48 | $20.48 | 1,400 | — | — |
| 2024-11-26 | $20.80 | $20.80 | 919 | — | — |
| 2024-11-25 | $21.76 | $21.76 | 1,813 | — | — |
| 2024-11-22 | $23.84 | $23.84 | 1,981 | — | — |
| 2024-11-21 | $24.80 | $24.80 | 525 | — | — |
| 2024-11-20 | $26.16 | $26.16 | 213 | — | — |
| 2024-11-19 | $26.88 | $26.88 | 338 | — | — |
| 2024-11-18 | $27.52 | $27.52 | 1,438 | — | — |
| 2024-11-15 | $27.84 | $27.84 | 619 | — | — |
| 2024-11-14 | $26.88 | $26.88 | 506 | — | — |
| 2024-11-13 | $27.52 | $27.52 | 581 | — | — |
| 2024-11-12 | $27.20 | $27.20 | 1,025 | — | — |
| 2024-11-11 | $28.16 | $28.16 | 4,456 | — | — |
| 2024-11-08 | $25.92 | $25.92 | 875 | — | — |
| 2024-11-07 | $27.36 | $27.36 | 681 | — | — |
| 2024-11-06 | $26.56 | $26.56 | 519 | — | — |
| 2024-11-05 | $26.56 | $26.56 | 2,813 | — | — |
| 2024-11-04 | $23.84 | $23.84 | 288 | — | — |
| 2024-11-01 | $23.84 | $23.84 | 1,181 | — | — |
| 2024-10-31 | $23.84 | $23.84 | 1,394 | — | — |
| 2024-10-30 | $25.28 | $25.28 | 3,363 | — | — |
| 2024-10-29 | $24.58 | $24.58 | 1,125 | — | — |
| 2024-10-28 | $24.10 | $24.10 | 2,325 | — | — |
| 2024-10-25 | $22.40 | $22.40 | 1,113 | — | — |
| 2024-10-24 | $22.56 | $22.56 | 1,394 | — | — |
| 2024-10-23 | $23.39 | $23.39 | 725 | — | — |
| 2024-10-22 | $24.32 | $24.32 | 513 | — | — |
| 2024-10-21 | $24.16 | $24.16 | 469 | — | — |
| 2024-10-18 | $23.36 | $23.36 | 1,288 | — | — |
| 2024-10-17 | $23.76 | $23.76 | 1,219 | — | — |
| 2024-10-16 | $24.80 | $24.80 | 1,263 | — | — |
| 2024-10-15 | $26.88 | $26.88 | 931 | — | — |
| 2024-10-14 | $25.76 | $25.76 | 4,469 | — | — |
| 2024-10-11 | $25.28 | $25.28 | 1,038 | — | — |
| 2024-10-10 | $24.32 | $24.32 | 1,050 | — | — |
| 2024-10-09 | $25.12 | $25.12 | 1,413 | — | — |
| 2024-10-08 | $24.64 | $24.64 | 4,569 | — | — |
| 2024-10-07 | $27.20 | $27.20 | 5,213 | — | — |
| 2024-10-04 | $27.84 | $27.84 | 1,913 | — | — |
| 2024-10-03 | $27.36 | $27.36 | 6,063 | — | — |
| 2024-10-02 | $30.08 | $30.08 | 5,138 | — | — |
| 2024-10-01 | $31.04 | $31.04 | 3,169 | — | — |
| 2024-09-30 | $32.30 | $32.30 | 9,544 | — | — |
| 2024-09-27 | $30.40 | $30.40 | 3,144 | — | — |
| 2024-09-26 | $29.66 | $29.66 | 550 | — | — |
| 2024-09-25 | $28.96 | $28.96 | 1,244 | — | — |
| 2024-09-24 | $30.56 | $30.56 | 6,406 | — | — |
| 2024-09-23 | $29.44 | $29.44 | 2,181 | — | — |
| 2024-09-20 | $30.24 | $30.24 | 3,481 | — | — |
| 2024-09-19 | $30.72 | $30.72 | 2,213 | — | — |
| 2024-09-18 | $30.24 | $30.24 | 2,338 | — | — |
| 2024-09-17 | $30.40 | $30.40 | 2,175 | — | — |
| 2024-09-16 | $31.36 | $31.36 | 906 | — | — |
| 2024-09-13 | $32.00 | $32.00 | 5,263 | — | — |
| 2024-09-12 | $33.60 | $33.60 | 67,781 | — | — |
| 2024-09-11 | $27.04 | $27.04 | 4,006 | — | — |
| 2024-09-10 | $27.52 | $27.52 | 1,756 | — | — |
| 2024-09-09 | $26.88 | $26.88 | 3,119 | — | — |
| 2024-09-06 | $26.40 | $26.40 | 700 | — | — |
| 2024-09-05 | $28.51 | $28.51 | 2,456 | — | — |
| 2024-09-04 | $28.32 | $28.32 | 5,800 | — | — |
| 2024-09-03 | $26.72 | $26.72 | 4,069 | — | — |
| 2024-08-30 | $30.72 | $30.72 | 14,375 | — | — |
| 2024-08-29 | $33.28 | $33.28 | 155,969 | — | — |
| 2024-08-28 | $23.84 | $23.84 | 5,788 | — | — |
| 2024-08-27 | $24.64 | $24.64 | 3,831 | — | — |
| 2024-08-26 | $24.00 | $24.00 | 7,763 | — | — |
| 2024-08-23 | $27.04 | $27.04 | 56,875 | — | — |
| 2024-08-22 | $26.40 | $26.40 | 2,256 | — | — |
| 2024-08-21 | $26.40 | $26.40 | 3,625 | — | — |
| 2024-08-20 | $24.64 | $24.64 | 11,563 | — | — |
| 2024-08-19 | $20.96 | $20.96 | 13,844 | — | — |
| 2024-08-16 | $28.16 | $28.16 | 17,294 | — | — |
| 2024-08-15 | $24.96 | $24.96 | 36,994 | — | — |
| 2024-08-14 | $35.20 | $35.20 | 3,425 | — | — |
| 2024-08-13 | $38.88 | $38.88 | 9,106 | — | — |
| 2024-08-12 | $37.60 | $37.60 | 6,488 | — | — |
| 2024-08-09 | $40.00 | $40.00 | 1,931 | — | — |
| 2024-08-08 | $44.96 | $44.96 | 2,925 | — | — |
| 2024-08-07 | $47.04 | $47.04 | 794 | — | — |
| 2024-08-06 | $53.12 | $53.12 | 806 | — | — |
| 2024-08-05 | $52.80 | $52.80 | 4,000 | — | — |
| 2024-08-02 | $52.24 | $52.24 | 950 | — | — |
| 2024-08-01 | $51.36 | $51.36 | 2,481 | — | — |
| 2024-07-31 | $56.16 | $56.16 | 288 | — | — |
| 2024-07-30 | $55.04 | $55.04 | 119 | — | — |
| 2024-07-29 | $54.98 | $54.98 | 806 | — | — |
| 2024-07-26 | $53.28 | $53.28 | 325 | — | — |
| 2024-07-25 | $52.90 | $52.90 | 156 | — | — |
| 2024-07-24 | $54.56 | $54.56 | 1,244 | — | — |
| 2024-07-23 | $52.72 | $52.72 | 2,131 | — | — |
| 2024-07-22 | $57.28 | $57.28 | 2,213 | — | — |
| 2024-07-19 | $57.28 | $57.28 | 14,613 | — | — |
| 2024-07-18 | $49.92 | $49.92 | 1,025 | — | — |
| 2024-07-17 | $52.64 | $52.64 | 2,925 | — | — |
| 2024-07-16 | $52.16 | $52.16 | 4,369 | — | — |
| 2024-07-15 | $52.32 | $52.32 | 7,313 | — | — |
| 2024-07-12 | $49.12 | $49.12 | 6,175 | — | — |
| 2024-07-11 | $54.32 | $54.32 | 3,944 | — | — |
| 2024-07-10 | $56.00 | $56.00 | 5,000 | — | — |
| 2024-07-09 | $57.60 | $57.60 | 6,931 | — | — |
| 2024-07-08 | $60.96 | $60.96 | 12,025 | — | — |
| 2024-07-05 | $69.44 | $69.44 | 4,688 | — | — |
| 2024-07-03 | $67.20 | $67.20 | 1,831 | — | — |
| 2024-07-02 | $64.00 | $64.00 | 738 | — | — |
| 2024-07-01 | $61.60 | $61.60 | 2,406 | — | — |
| 2024-06-28 | $61.28 | $61.28 | 1,994 | — | — |
| 2024-06-27 | $60.00 | $60.00 | 2,238 | — | — |
| 2024-06-26 | $60.80 | $60.80 | 4,225 | — | — |
| 2024-06-25 | $58.56 | $58.56 | 4,475 | — | — |
| 2024-06-24 | $54.56 | $54.56 | 6,081 | — | — |
| 2024-06-21 | $51.20 | $51.20 | 869 | — | — |
| 2024-06-20 | $54.75 | $54.75 | 1,169 | — | — |
| 2024-06-18 | $54.72 | $54.72 | 2,056 | — | — |
| 2024-06-17 | $58.08 | $58.08 | 2,150 | — | — |
| 2024-06-14 | $56.80 | $56.80 | 331 | — | — |
| 2024-06-13 | $59.68 | $59.68 | 538 | — | — |
| 2024-06-12 | $59.55 | $59.55 | 1,044 | — | — |
| 2024-06-11 | $60.06 | $60.06 | 5,650 | — | — |
| 2024-06-10 | $60.45 | $60.45 | 875 | — | — |
| 2024-06-07 | $61.44 | $61.44 | 2,975 | — | — |
| 2024-06-06 | $57.89 | $57.89 | 1,275 | — | — |
| 2024-06-05 | $59.52 | $59.52 | 1,388 | — | — |
| 2024-06-04 | $58.46 | $58.46 | 2,694 | — | — |
| 2024-06-03 | $58.80 | $58.80 | 3,056 | — | — |
| 2024-05-31 | $55.04 | $55.04 | 6,525 | — | — |
| 2024-05-30 | $57.44 | $57.44 | 3,875 | — | — |
| 2024-05-29 | $59.20 | $59.20 | 13,388 | — | — |
| 2024-05-28 | $59.76 | $59.76 | 14,788 | — | — |
| 2024-05-24 | $66.53 | $66.53 | 9,238 | — | — |
| 2024-05-23 | $64.96 | $64.96 | 12,919 | — | — |
| 2024-05-22 | $56.32 | $56.32 | 1,656 | — | — |
| 2024-05-21 | $56.80 | $56.80 | 7,525 | — | — |
| 2024-05-20 | $58.40 | $58.40 | 23,694 | — | — |
| 2024-05-17 | $67.04 | $67.04 | 42,900 | — | — |
| 2024-05-16 | $70.08 | $70.08 | 68,181 | — | — |
| 2024-05-15 | $67.68 | $67.68 | 148,706 | — | — |