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
- 2023-09-13 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 | $42.63 | $42.63 | 1,117,200 | — | — |
| 2024-12-30 | $42.50 | $42.50 | 599,400 | — | — |
| 2024-12-27 | $44.18 | $44.18 | 575,400 | — | — |
| 2024-12-26 | $45.38 | $45.38 | 624,000 | — | — |
| 2024-12-24 | $42.62 | $42.62 | 271,200 | — | — |
| 2024-12-23 | $44.33 | $44.33 | 752,400 | — | — |
| 2024-12-20 | $45.19 | $45.19 | 1,066,800 | — | — |
| 2024-12-19 | $40.55 | $40.55 | 1,473,600 | — | — |
| 2024-12-18 | $40.36 | $40.36 | 3,235,800 | — | — |
| 2024-12-17 | $52.53 | $52.53 | 400,800 | — | — |
| 2024-12-16 | $54.53 | $54.53 | 721,200 | — | — |
| 2024-12-13 | $51.50 | $51.50 | 354,000 | — | — |
| 2024-12-12 | $52.65 | $52.65 | 505,200 | — | — |
| 2024-12-11 | $53.34 | $53.34 | 665,400 | — | — |
| 2024-12-10 | $54.21 | $54.21 | 399,600 | — | — |
| 2024-12-09 | $55.31 | $55.31 | 613,800 | — | — |
| 2024-12-06 | $60.37 | $60.37 | 493,200 | — | — |
| 2024-12-05 | $62.19 | $62.19 | 439,200 | — | — |
| 2024-12-04 | $61.42 | $61.42 | 903,600 | — | — |
| 2024-12-03 | $64.01 | $64.01 | 524,400 | — | — |
| 2024-12-02 | $63.84 | $63.84 | 1,149,000 | — | — |
| 2024-11-29 | $70.67 | $70.67 | 318,600 | — | — |
| 2024-11-27 | $69.16 | $69.16 | 513,600 | — | — |
| 2024-11-26 | $71.41 | $71.41 | 775,200 | — | — |
| 2024-11-25 | $77.33 | $77.33 | 918,600 | — | — |
| 2024-11-22 | $77.33 | $77.33 | 680,400 | — | — |
| 2024-11-21 | $74.34 | $74.34 | 995,400 | — | — |
| 2024-11-20 | $65.02 | $65.02 | 634,800 | — | — |
| 2024-11-19 | $70.98 | $70.98 | 657,000 | — | — |
| 2024-11-18 | $66.62 | $66.62 | 513,600 | — | — |
| 2024-11-15 | $64.17 | $64.17 | 421,800 | — | — |
| 2024-11-14 | $62.03 | $62.03 | 649,200 | — | — |
| 2024-11-13 | $63.68 | $63.68 | 702,000 | — | — |
| 2024-11-12 | $61.33 | $61.33 | 1,369,200 | — | — |
| 2024-11-11 | $71.20 | $71.20 | 1,291,800 | — | — |
| 2024-11-08 | $71.91 | $71.91 | 3,793,200 | — | — |
| 2024-11-07 | $41.74 | $41.74 | 855,600 | — | — |
| 2024-11-06 | $40.34 | $40.34 | 798,600 | — | — |
| 2024-11-05 | $34.12 | $34.12 | 331,800 | — | — |
| 2024-11-04 | $33.30 | $33.30 | 624,600 | — | — |
| 2024-11-01 | $35.50 | $35.50 | 316,200 | — | — |
| 2024-10-31 | $35.78 | $35.78 | 594,600 | — | — |
| 2024-10-30 | $38.27 | $38.27 | 601,800 | — | — |
| 2024-10-29 | $36.07 | $36.07 | 412,800 | — | — |
| 2024-10-28 | $36.82 | $36.82 | 338,400 | — | — |
| 2024-10-25 | $35.49 | $35.49 | 472,800 | — | — |
| 2024-10-24 | $34.78 | $34.78 | 444,000 | — | — |
| 2024-10-23 | $31.70 | $31.69 | 203,400 | — | — |
| 2024-10-22 | $32.03 | $32.03 | 706,800 | — | — |
| 2024-10-21 | $32.25 | $32.25 | 1,170,600 | — | — |
| 2024-10-18 | $37.57 | $37.57 | 798,600 | — | — |
| 2024-10-17 | $36.47 | $36.47 | 734,400 | — | — |
| 2024-10-16 | $33.86 | $33.86 | 400,200 | — | — |
| 2024-10-15 | $33.45 | $33.45 | 654,600 | — | — |
| 2024-10-14 | $31.31 | $31.31 | 540,600 | — | — |
| 2024-10-11 | $29.96 | $29.96 | 513,000 | — | — |
| 2024-10-10 | $26.56 | $26.56 | 363,600 | — | — |
| 2024-10-09 | $26.04 | $26.04 | 515,400 | — | — |
| 2024-10-08 | $27.09 | $27.09 | 298,200 | — | — |
| 2024-10-07 | $27.33 | $27.33 | 459,600 | — | — |
| 2024-10-04 | $25.89 | $25.89 | 583,800 | — | — |
| 2024-10-03 | $24.77 | $24.77 | 528,000 | — | — |
| 2024-10-02 | $27.06 | $27.06 | 474,000 | — | — |
| 2024-10-01 | $27.29 | $27.29 | 414,600 | — | — |
| 2024-09-30 | $28.43 | $28.43 | 585,600 | — | — |
| 2024-09-27 | $28.82 | $28.82 | 357,000 | — | — |
| 2024-09-26 | $29.47 | $29.47 | 255,000 | — | — |
| 2024-09-25 | $28.99 | $28.99 | 718,800 | — | — |
| 2024-09-24 | $29.50 | $29.50 | 681,600 | — | — |
| 2024-09-23 | $27.33 | $27.33 | 424,800 | — | — |
| 2024-09-20 | $27.23 | $27.23 | 676,200 | — | — |
| 2024-09-19 | $26.69 | $26.69 | 642,600 | — | — |
| 2024-09-18 | $24.59 | $24.59 | 415,800 | — | — |
| 2024-09-17 | $24.80 | $24.80 | 359,400 | — | — |
| 2024-09-16 | $25.37 | $25.37 | 313,200 | — | — |
| 2024-09-13 | $25.05 | $25.05 | 431,400 | — | — |
| 2024-09-12 | $24.88 | $24.88 | 693,000 | — | — |
| 2024-09-11 | $23.34 | $23.34 | 670,200 | — | — |
| 2024-09-10 | $22.22 | $22.22 | 426,000 | — | — |
| 2024-09-09 | $22.13 | $22.13 | 587,400 | — | — |
| 2024-09-06 | $21.11 | $21.11 | 550,200 | — | — |
| 2024-09-05 | $23.04 | $23.04 | 427,200 | — | — |
| 2024-09-04 | $22.39 | $22.39 | 806,400 | — | — |
| 2024-09-03 | $21.81 | $21.81 | 1,010,400 | — | — |
| 2024-08-30 | $22.71 | $22.71 | 469,200 | — | — |
| 2024-08-29 | $22.24 | $22.24 | 726,000 | — | — |
| 2024-08-28 | $21.66 | $21.66 | 748,200 | — | — |
| 2024-08-27 | $22.00 | $22.00 | 469,800 | — | — |
| 2024-08-26 | $20.16 | $20.16 | 600,000 | — | — |
| 2024-08-23 | $21.32 | $21.32 | 505,200 | — | — |
| 2024-08-22 | $21.18 | $21.18 | 418,800 | — | — |
| 2024-08-21 | $21.75 | $21.75 | 661,200 | — | — |
| 2024-08-20 | $21.27 | $21.27 | 448,800 | — | — |
| 2024-08-19 | $21.67 | $21.67 | 738,600 | — | — |
| 2024-08-16 | $20.64 | $20.64 | 678,000 | — | — |
| 2024-08-15 | $20.67 | $20.67 | 468,600 | — | — |
| 2024-08-14 | $20.19 | $20.19 | 604,200 | — | — |
| 2024-08-13 | $21.08 | $21.08 | 843,000 | — | — |
| 2024-08-12 | $19.73 | $19.73 | 1,998,600 | — | — |
| 2024-08-09 | $19.40 | $19.40 | 1,148,400 | — | — |
| 2024-08-08 | $17.75 | $17.75 | 1,929,600 | — | — |
| 2024-08-07 | $13.14 | $13.14 | 438,600 | — | — |
| 2024-08-06 | $13.05 | $13.05 | 298,800 | — | — |
| 2024-08-05 | $12.29 | $12.29 | 228,000 | — | — |
| 2024-08-02 | $12.85 | $12.85 | 342,600 | — | — |
| 2024-08-01 | $12.84 | $12.84 | 294,600 | — | — |
| 2024-07-31 | $14.58 | $14.58 | 200,400 | — | — |
| 2024-07-30 | $13.33 | $13.33 | 211,800 | — | — |
| 2024-07-29 | $13.63 | $13.63 | 229,200 | — | — |
| 2024-07-26 | $14.21 | $14.21 | 105,600 | — | — |
| 2024-07-25 | $13.78 | $13.78 | 209,400 | — | — |
| 2024-07-24 | $13.98 | $13.98 | 253,200 | — | — |
| 2024-07-23 | $14.60 | $14.60 | 199,800 | — | — |
| 2024-07-22 | $14.24 | $14.24 | 108,000 | — | — |
| 2024-07-19 | $13.92 | $13.92 | 189,600 | — | — |
| 2024-07-18 | $14.06 | $14.06 | 264,600 | — | — |
| 2024-07-17 | $15.00 | $15.00 | 357,600 | — | — |
| 2024-07-16 | $15.23 | $15.23 | 380,400 | — | — |
| 2024-07-15 | $14.28 | $14.28 | 550,200 | — | — |
| 2024-07-12 | $14.60 | $14.60 | 496,800 | — | — |
| 2024-07-11 | $13.70 | $13.70 | 759,000 | — | — |
| 2024-07-10 | $13.66 | $13.66 | 937,200 | — | — |
| 2024-07-09 | $15.87 | $15.87 | 1,032,000 | — | — |
| 2024-07-08 | $14.87 | $14.87 | 653,400 | — | — |
| 2024-07-05 | $14.99 | $14.99 | 725,400 | — | — |
| 2024-07-03 | $15.03 | $15.03 | 600,600 | — | — |
| 2024-07-02 | $14.82 | $14.82 | 931,200 | — | — |
| 2024-07-01 | $14.83 | $14.83 | 689,400 | — | — |
| 2024-06-28 | $14.70 | $14.70 | 2,612,400 | — | — |
| 2024-06-27 | $14.66 | $14.65 | 742,200 | — | — |
| 2024-06-26 | $13.67 | $13.67 | 735,600 | — | — |
| 2024-06-25 | $13.59 | $13.59 | 739,800 | — | — |
| 2024-06-24 | $13.24 | $13.24 | 623,400 | — | — |
| 2024-06-21 | $13.51 | $13.51 | 917,400 | — | — |
| 2024-06-20 | $14.23 | $14.23 | 701,400 | — | — |
| 2024-06-18 | $13.81 | $13.81 | 500,400 | — | — |
| 2024-06-17 | $13.42 | $13.42 | 471,000 | — | — |
| 2024-06-14 | $13.54 | $13.54 | 408,000 | — | — |
| 2024-06-13 | $12.67 | $12.67 | 612,600 | — | — |
| 2024-06-12 | $11.81 | $11.81 | 366,600 | — | — |
| 2024-06-11 | $12.01 | $12.01 | 772,200 | — | — |
| 2024-06-10 | $13.17 | $13.17 | 354,000 | — | — |
| 2024-06-07 | $14.28 | $14.28 | 610,800 | — | — |
| 2024-06-06 | $15.58 | $15.58 | 726,000 | — | — |
| 2024-06-05 | $14.98 | $14.98 | 462,600 | — | — |
| 2024-06-04 | $13.35 | $13.35 | 298,800 | — | — |
| 2024-06-03 | $12.95 | $12.95 | 196,200 | — | — |
| 2024-05-31 | $13.36 | $13.36 | 441,600 | — | — |
| 2024-05-30 | $13.53 | $13.53 | 464,400 | — | — |
| 2024-05-29 | $13.13 | $13.13 | 547,200 | — | — |
| 2024-05-28 | $11.53 | $11.53 | 429,600 | — | — |
| 2024-05-24 | $11.54 | $11.54 | 434,400 | — | — |
| 2024-05-23 | $11.37 | $11.37 | 148,200 | — | — |
| 2024-05-22 | $11.34 | $11.34 | 268,800 | — | — |
| 2024-05-21 | $12.78 | $12.78 | 135,600 | — | — |
| 2024-05-20 | $12.36 | $12.36 | 229,800 | — | — |
| 2024-05-17 | $11.15 | $11.15 | 440,400 | — | — |
| 2024-05-16 | $11.46 | $11.46 | 403,800 | — | — |
| 2024-05-15 | $11.97 | $11.97 | 291,000 | — | — |
| 2024-05-14 | $11.77 | $11.77 | 885,000 | — | — |
| 2024-05-13 | $13.02 | $13.02 | 664,200 | — | — |
| 2024-05-10 | $13.96 | $13.96 | 1,108,200 | — | — |
| 2024-05-09 | $13.10 | $13.10 | 4,677,600 | — | — |
| 2024-05-08 | $7.46 | $7.46 | 860,400 | — | — |
| 2024-05-07 | $7.31 | $7.31 | 925,800 | — | — |
| 2024-05-06 | $8.44 | $8.44 | 530,400 | — | — |
| 2024-05-03 | $8.41 | $8.41 | 475,800 | — | — |
| 2024-05-02 | $8.62 | $8.62 | 574,800 | — | — |
| 2024-05-01 | $8.28 | $8.28 | 641,400 | — | — |
| 2024-04-30 | $8.44 | $8.44 | 594,000 | — | — |
| 2024-04-29 | $9.11 | $9.11 | 640,800 | — | — |
| 2024-04-26 | $9.83 | $9.83 | 573,600 | — | — |
| 2024-04-25 | $8.76 | $8.76 | 408,600 | — | — |
| 2024-04-24 | $9.10 | $9.10 | 581,400 | — | — |
| 2024-04-23 | $9.31 | $9.31 | 730,200 | — | — |
| 2024-04-22 | $8.22 | $8.22 | 540,600 | — | — |
| 2024-04-19 | $9.31 | $9.31 | 530,400 | — | — |
| 2024-04-18 | $9.79 | $9.79 | 688,200 | — | — |
| 2024-04-17 | $10.73 | $10.73 | 360,000 | — | — |
| 2024-04-16 | $10.03 | $10.03 | 320,400 | — | — |
| 2024-04-15 | $10.87 | $10.87 | 141,600 | — | — |
| 2024-04-12 | $10.86 | $10.86 | 162,000 | — | — |
| 2024-04-11 | $11.27 | $11.27 | 159,000 | — | — |
| 2024-04-10 | $11.45 | $11.45 | 277,200 | — | — |
| 2024-04-09 | $12.08 | $12.08 | 232,200 | — | — |
| 2024-04-08 | $12.04 | $12.04 | 184,800 | — | — |
| 2024-04-05 | $11.33 | $11.33 | 160,200 | — | — |
| 2024-04-04 | $10.85 | $10.85 | 313,200 | — | — |
| 2024-04-03 | $12.46 | $12.46 | 314,400 | — | — |
| 2024-04-02 | $10.91 | $10.91 | 269,400 | — | — |
| 2024-04-01 | $11.38 | $11.38 | 728,400 | — | — |
| 2024-03-28 | $14.08 | $14.08 | 1,548,000 | — | — |
| 2024-03-27 | $15.42 | $15.42 | 684,000 | — | — |
| 2024-03-26 | $14.50 | $14.50 | 497,400 | — | — |
| 2024-03-25 | $13.21 | $13.21 | 393,000 | — | — |
| 2024-03-22 | $12.50 | $12.50 | 888,600 | — | — |
| 2024-03-21 | $10.94 | $10.94 | 126,000 | — | — |
| 2024-03-20 | $10.75 | $10.75 | 130,200 | — | — |
| 2024-03-19 | $10.63 | $10.63 | 442,200 | — | — |
| 2024-03-18 | $9.87 | $9.87 | 305,400 | — | — |
| 2024-03-15 | $9.69 | $9.69 | 511,200 | — | — |
| 2024-03-14 | $10.00 | $10.00 | 261,000 | — | — |
| 2024-03-13 | $9.73 | $9.73 | 254,400 | — | — |
| 2024-03-12 | $9.82 | $9.81 | 172,800 | — | — |
| 2024-03-11 | $8.96 | $8.96 | 210,000 | — | — |
| 2024-03-08 | $10.12 | $10.12 | 287,400 | — | — |
| 2024-03-07 | $10.92 | $10.92 | 486,600 | — | — |
| 2024-03-06 | $9.26 | $9.26 | 137,400 | — | — |
| 2024-03-05 | $8.77 | $8.77 | 358,200 | — | — |
| 2024-03-04 | $8.64 | $8.64 | 561,600 | — | — |
| 2024-03-01 | $7.52 | $7.52 | 184,200 | — | — |
| 2024-02-29 | $7.81 | $7.81 | 357,000 | — | — |
| 2024-02-28 | $8.75 | $8.75 | 202,200 | — | — |
| 2024-02-27 | $9.65 | $9.65 | 646,800 | — | — |
| 2024-02-26 | $8.04 | $8.04 | 271,200 | — | — |
| 2024-02-23 | $7.11 | $7.11 | 141,000 | — | — |
| 2024-02-22 | $6.38 | $6.38 | 310,200 | — | — |
| 2024-02-21 | $7.73 | $7.73 | 215,400 | — | — |
| 2024-02-20 | $8.49 | $8.49 | 452,400 | — | — |
| 2024-02-16 | $8.30 | $8.30 | 64,800 | — | — |
| 2024-02-15 | $8.08 | $8.08 | 82,800 | — | — |
| 2024-02-14 | $8.16 | $8.16 | 147,000 | — | — |
| 2024-02-13 | $7.61 | $7.61 | 64,200 | — | — |
| 2024-02-12 | $7.83 | $7.83 | 247,800 | — | — |
| 2024-02-09 | $7.25 | $7.25 | 219,000 | — | — |
| 2024-02-08 | $7.06 | $7.06 | 89,400 | — | — |
| 2024-02-07 | $6.75 | $6.75 | 214,800 | — | — |
| 2024-02-06 | $6.50 | $6.50 | 301,800 | — | — |
| 2024-02-05 | $6.47 | $6.47 | 416,400 | — | — |
| 2024-02-02 | $7.07 | $7.07 | 235,800 | — | — |
| 2024-02-01 | $7.33 | $7.33 | 538,800 | — | — |
| 2024-01-31 | $6.33 | $6.33 | 81,600 | — | — |
| 2024-01-30 | $6.49 | $6.49 | 175,200 | — | — |
| 2024-01-29 | $6.70 | $6.70 | 350,400 | — | — |
| 2024-01-26 | $5.79 | $5.79 | 98,400 | — | — |
| 2024-01-25 | $5.54 | $5.54 | 181,800 | — | — |
| 2024-01-24 | $5.21 | $5.21 | 106,200 | — | — |
| 2024-01-23 | $5.56 | $5.56 | 332,400 | — | — |
| 2024-01-22 | $6.14 | $6.14 | 735,600 | — | — |
| 2024-01-19 | $6.14 | $6.14 | 701,400 | — | — |
| 2024-01-18 | $5.27 | $5.27 | 1,261,200 | — | — |
| 2024-01-17 | $4.05 | $4.05 | 400,800 | — | — |
| 2024-01-16 | $3.46 | $3.46 | 208,800 | — | — |
| 2024-01-12 | $3.04 | $3.04 | 271,200 | — | — |
| 2024-01-11 | $2.83 | $2.83 | 513,600 | — | — |
| 2024-01-10 | $2.75 | $2.75 | 256,800 | — | — |
| 2024-01-09 | $2.81 | $2.81 | 263,400 | — | — |
| 2024-01-08 | $3.12 | $3.12 | 434,400 | — | — |
| 2024-01-05 | $3.27 | $3.27 | 436,800 | — | — |
| 2024-01-04 | $3.37 | $3.37 | 267,000 | — | — |
| 2024-01-03 | $3.53 | $3.53 | 187,200 | — | — |
| 2024-01-02 | $3.57 | $3.57 | 433,200 | — | — |