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
- 2008-05-21 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 | $22.68 | $22.68 | 3,836 | — | — |
| 2024-12-30 | $22.54 | $22.54 | 6,293 | — | — |
| 2024-12-27 | $21.70 | $21.70 | 1,364 | — | — |
| 2024-12-26 | $20.30 | $20.30 | 657 | — | — |
| 2024-12-24 | $20.86 | $20.86 | 264 | — | — |
| 2024-12-23 | $20.58 | $20.58 | 650 | — | — |
| 2024-12-20 | $21.70 | $21.70 | 1,336 | — | — |
| 2024-12-19 | $22.12 | $22.12 | 807 | — | — |
| 2024-12-18 | $22.12 | $22.12 | 471 | — | — |
| 2024-12-17 | $22.96 | $22.96 | 686 | — | — |
| 2024-12-16 | $23.24 | $23.24 | 1,450 | — | — |
| 2024-12-13 | $22.96 | $22.96 | 464 | — | — |
| 2024-12-12 | $22.96 | $22.96 | 686 | — | — |
| 2024-12-11 | $22.68 | $22.68 | 243 | — | — |
| 2024-12-10 | $23.66 | $23.66 | 1,036 | — | — |
| 2024-12-09 | $22.54 | $22.54 | 943 | — | — |
| 2024-12-06 | $21.98 | $21.98 | 557 | — | — |
| 2024-12-05 | $21.84 | $21.84 | 957 | — | — |
| 2024-12-04 | $22.54 | $22.54 | 1,371 | — | — |
| 2024-12-03 | $23.66 | $23.66 | 1,236 | — | — |
| 2024-12-02 | $21.98 | $21.98 | 3,143 | — | — |
| 2024-11-29 | $22.40 | $22.40 | 1,814 | — | — |
| 2024-11-27 | $23.24 | $23.24 | 493 | — | — |
| 2024-11-26 | $23.38 | $23.38 | 650 | — | — |
| 2024-11-25 | $23.24 | $23.24 | 993 | — | — |
| 2024-11-22 | $22.54 | $22.54 | 950 | — | — |
| 2024-11-21 | $21.00 | $21.00 | 1,921 | — | — |
| 2024-11-20 | $22.26 | $22.26 | 3,157 | — | — |
| 2024-11-19 | $22.96 | $22.96 | 2,157 | — | — |
| 2024-11-18 | $22.82 | $22.82 | 3,821 | — | — |
| 2024-11-15 | $24.78 | $24.78 | 8,814 | — | — |
| 2024-11-14 | $30.38 | $30.38 | 4,343 | — | — |
| 2024-11-13 | $28.98 | $28.98 | 8,343 | — | — |
| 2024-11-12 | $24.64 | $24.64 | 2,679 | — | — |
| 2024-11-11 | $24.36 | $24.36 | 2,621 | — | — |
| 2024-11-08 | $23.52 | $23.52 | 214 | — | — |
| 2024-11-07 | $24.50 | $24.50 | 971 | — | — |
| 2024-11-06 | $24.22 | $24.22 | 436 | — | — |
| 2024-11-05 | $23.10 | $23.10 | 536 | — | — |
| 2024-11-04 | $22.12 | $22.12 | 3,093 | — | — |
| 2024-11-01 | $23.10 | $23.10 | 2,493 | — | — |
| 2024-10-31 | $23.38 | $23.38 | 1,121 | — | — |
| 2024-10-30 | $23.94 | $23.94 | 957 | — | — |
| 2024-10-29 | $24.22 | $24.22 | 2,600 | — | — |
| 2024-10-28 | $23.66 | $23.66 | 986 | — | — |
| 2024-10-25 | $22.96 | $22.96 | 2,136 | — | — |
| 2024-10-24 | $22.40 | $22.40 | 1,364 | — | — |
| 2024-10-23 | $23.24 | $23.24 | 2,479 | — | — |
| 2024-10-22 | $23.80 | $23.80 | 2,286 | — | — |
| 2024-10-21 | $22.82 | $22.82 | 1,879 | — | — |
| 2024-10-18 | $22.96 | $22.96 | 343 | — | — |
| 2024-10-17 | $22.96 | $22.96 | 2,721 | — | — |
| 2024-10-16 | $22.26 | $22.26 | 1,729 | — | — |
| 2024-10-15 | $21.28 | $21.28 | 5,100 | — | — |
| 2024-10-14 | $22.82 | $22.82 | 1,214 | — | — |
| 2024-10-11 | $23.10 | $23.10 | 1,921 | — | — |
| 2024-10-10 | $23.52 | $23.52 | 536 | — | — |
| 2024-10-09 | $23.38 | $23.38 | 1,107 | — | — |
| 2024-10-08 | $23.52 | $23.52 | 1,800 | — | — |
| 2024-10-07 | $23.94 | $23.94 | 1,764 | — | — |
| 2024-10-04 | $23.24 | $23.24 | 1,650 | — | — |
| 2024-10-03 | $21.98 | $21.98 | 3,950 | — | — |
| 2024-10-02 | $24.50 | $24.50 | 7,071 | — | — |
| 2024-10-01 | $21.56 | $21.56 | 3,443 | — | — |
| 2024-09-30 | $21.70 | $21.70 | 5,929 | — | — |
| 2024-09-27 | $22.54 | $22.54 | 35,421 | — | — |
| 2024-09-26 | $19.04 | $19.04 | 7,671 | — | — |
| 2024-09-25 | $18.76 | $18.76 | 5,464 | — | — |
| 2024-09-24 | $20.44 | $20.44 | 26,286 | — | — |
| 2024-09-23 | $23.10 | $23.10 | 3,793 | — | — |
| 2024-09-20 | $24.22 | $24.22 | 5,400 | — | — |
| 2024-09-19 | $23.94 | $23.94 | 29,971 | — | — |
| 2024-09-18 | $29.40 | $29.40 | 65,850 | — | — |
| 2024-09-17 | $21.70 | $21.70 | 3,700 | — | — |
| 2024-09-16 | $20.44 | $20.44 | 6,879 | — | — |
| 2024-09-13 | $22.54 | $22.54 | 8,907 | — | — |
| 2024-09-12 | $22.12 | $22.12 | 6,971 | — | — |
| 2024-09-11 | $23.24 | $23.24 | 9,814 | — | — |
| 2024-09-10 | $24.22 | $24.22 | 32,821 | — | — |
| 2024-09-09 | $35.70 | $35.70 | 20,679 | — | — |
| 2024-09-06 | $32.20 | $32.20 | 78,000 | — | — |
| 2024-09-05 | $34.72 | $34.72 | 182,157 | — | — |
| 2024-09-04 | $94.22 | $94.22 | 23,393 | — | — |
| 2024-09-03 | $95.34 | $95.34 | 14,579 | — | — |
| 2024-08-30 | $88.20 | $88.20 | 49,600 | — | — |
| 2024-08-29 | $82.04 | $82.04 | 266,764 | — | — |
| 2024-08-28 | $60.48 | $60.48 | 229 | — | — |
| 2024-08-27 | $60.34 | $60.34 | 486 | — | — |
| 2024-08-26 | $62.16 | $62.16 | 13,743 | — | — |
| 2024-08-23 | $61.74 | $61.74 | 30,579 | — | — |
| 2024-08-22 | $55.16 | $55.16 | 2,679 | — | — |
| 2024-08-21 | $47.74 | $47.74 | 2,507 | — | — |
| 2024-08-20 | $38.92 | $38.92 | 336 | — | — |
| 2024-08-19 | $38.92 | $38.92 | 400 | — | — |
| 2024-08-16 | $40.88 | $40.88 | 29 | — | — |
| 2024-08-15 | $40.88 | $40.88 | 1,136 | — | — |
| 2024-08-14 | $41.86 | $41.86 | 229 | — | — |
| 2024-08-13 | $45.36 | $45.36 | 464 | — | — |
| 2024-08-12 | $46.20 | $46.20 | 414 | — | — |
| 2024-08-09 | $41.16 | $41.16 | 307 | — | — |
| 2024-08-08 | $40.60 | $40.60 | 629 | — | — |
| 2024-08-07 | $41.72 | $41.72 | 157 | — | — |
| 2024-08-06 | $46.06 | $46.06 | 207 | — | — |
| 2024-08-05 | $44.10 | $44.10 | 379 | — | — |
| 2024-08-02 | $54.32 | $54.32 | 107 | — | — |
| 2024-08-01 | $53.20 | $53.20 | 221 | — | — |
| 2024-07-31 | $56.00 | $56.00 | 157 | — | — |
| 2024-07-30 | $59.36 | $59.36 | 171 | — | — |
| 2024-07-29 | $56.98 | $56.98 | 243 | — | — |
| 2024-07-26 | $56.14 | $56.14 | 443 | — | — |
| 2024-07-25 | $59.36 | $59.36 | 671 | — | — |
| 2024-07-24 | $67.48 | $67.48 | 486 | — | — |
| 2024-07-23 | $70.70 | $70.70 | 50 | — | — |
| 2024-07-22 | $68.88 | $68.88 | 43 | — | — |
| 2024-07-19 | $71.40 | $71.40 | 221 | — | — |
| 2024-07-18 | $69.44 | $69.44 | 43 | — | — |
| 2024-07-17 | $67.76 | $67.76 | 50 | — | — |
| 2024-07-16 | $67.90 | $67.90 | 564 | — | — |
| 2024-07-15 | $68.74 | $68.74 | 550 | — | — |
| 2024-07-12 | $68.04 | $68.04 | 471 | — | — |
| 2024-07-11 | $68.60 | $68.60 | 300 | — | — |
| 2024-07-10 | $67.20 | $67.20 | 307 | — | — |
| 2024-07-09 | $66.78 | $66.78 | 314 | — | — |
| 2024-07-08 | $71.40 | $71.40 | 1,243 | — | — |
| 2024-07-05 | $70.84 | $70.84 | 557 | — | — |
| 2024-07-03 | $73.78 | $73.78 | 3,714 | — | — |
| 2024-07-02 | $71.82 | $71.82 | 8,586 | — | — |
| 2024-07-01 | $76.02 | $76.02 | 17,557 | — | — |
| 2024-06-28 | $69.72 | $69.72 | 10,986 | — | — |
| 2024-06-27 | $72.80 | $72.80 | 34,543 | — | — |
| 2024-06-26 | $70.42 | $70.42 | 18,750 | — | — |
| 2024-06-25 | $69.44 | $69.44 | 3,000 | — | — |
| 2024-06-24 | $60.20 | $60.20 | 457 | — | — |
| 2024-06-21 | $63.42 | $63.42 | 2,929 | — | — |
| 2024-06-20 | $69.44 | $69.44 | 307 | — | — |
| 2024-06-18 | $68.04 | $68.04 | 393 | — | — |
| 2024-06-17 | $65.94 | $65.94 | 543 | — | — |
| 2024-06-14 | $68.04 | $68.04 | 293 | — | — |
| 2024-06-13 | $71.82 | $71.82 | 1,279 | — | — |
| 2024-06-12 | $71.40 | $71.40 | 607 | — | — |
| 2024-06-11 | $65.24 | $65.24 | 786 | — | — |
| 2024-06-10 | $67.20 | $67.20 | 557 | — | — |
| 2024-06-07 | $57.54 | $57.54 | 621 | — | — |
| 2024-06-06 | $59.64 | $59.64 | 179 | — | — |
| 2024-06-05 | $60.34 | $60.34 | 43 | — | — |
| 2024-06-04 | $60.34 | $60.34 | 350 | — | — |
| 2024-06-03 | $60.62 | $60.62 | 121 | — | — |
| 2024-05-31 | $61.04 | $61.04 | 57 | — | — |
| 2024-05-30 | $61.04 | $61.04 | 50 | — | — |
| 2024-05-29 | $61.32 | $61.32 | 107 | — | — |
| 2024-05-28 | $64.40 | $64.40 | 214 | — | — |
| 2024-05-24 | $65.52 | $65.52 | 2,800 | — | — |
| 2024-05-23 | $51.80 | $51.80 | 1,607 | — | — |
| 2024-05-22 | $64.40 | $64.40 | 71 | — | — |
| 2024-05-21 | $62.30 | $62.30 | 50 | — | — |
| 2024-05-20 | $64.96 | $64.96 | 221 | — | — |
| 2024-05-17 | $64.68 | $64.68 | 64 | — | — |
| 2024-05-16 | $64.12 | $64.12 | 186 | — | — |
| 2024-05-15 | $64.40 | $64.40 | 207 | — | — |
| 2024-05-14 | $64.40 | $64.40 | 343 | — | — |
| 2024-05-13 | $63.14 | $63.14 | 100 | — | — |
| 2024-05-10 | $65.80 | $65.80 | 93 | — | — |
| 2024-05-09 | $64.68 | $64.68 | 221 | — | — |
| 2024-05-08 | $65.10 | $65.10 | 50 | — | — |
| 2024-05-07 | $65.80 | $65.80 | 214 | — | — |
| 2024-05-06 | $63.42 | $63.42 | 693 | — | — |
| 2024-05-03 | $65.94 | $65.94 | 571 | — | — |
| 2024-05-02 | $66.50 | $66.50 | 386 | — | — |
| 2024-05-01 | $65.94 | $65.94 | 150 | — | — |
| 2024-04-30 | $66.50 | $66.50 | 307 | — | — |
| 2024-04-29 | $65.38 | $65.38 | 364 | — | — |
| 2024-04-26 | $65.52 | $65.52 | 300 | — | — |
| 2024-04-25 | $67.34 | $67.34 | 371 | — | — |
| 2024-04-24 | $63.84 | $63.84 | 100 | — | — |
| 2024-04-23 | $65.10 | $65.10 | 521 | — | — |
| 2024-04-22 | $65.80 | $65.80 | 314 | — | — |
| 2024-04-19 | $66.78 | $66.78 | 443 | — | — |
| 2024-04-18 | $61.74 | $61.74 | 286 | — | — |
| 2024-04-17 | $61.74 | $61.74 | 336 | — | — |
| 2024-04-16 | $62.30 | $62.30 | 271 | — | — |
| 2024-04-15 | $61.74 | $61.74 | 950 | — | — |
| 2024-04-12 | $62.86 | $62.86 | 1,150 | — | — |
| 2024-04-11 | $67.20 | $67.20 | 1,914 | — | — |
| 2024-04-10 | $67.48 | $67.48 | 8,229 | — | — |
| 2024-04-09 | $68.88 | $68.88 | 414 | — | — |
| 2024-04-08 | $70.56 | $70.56 | 1,207 | — | — |
| 2024-04-05 | $68.18 | $68.18 | 336 | — | — |
| 2024-04-04 | $71.40 | $71.40 | 707 | — | — |
| 2024-04-03 | $67.34 | $67.34 | 421 | — | — |
| 2024-04-02 | $68.46 | $68.46 | 1,093 | — | — |
| 2024-04-01 | $74.20 | $74.20 | 1,600 | — | — |
| 2024-03-28 | $71.40 | $71.40 | 1,629 | — | — |
| 2024-03-27 | $66.64 | $66.64 | 2,029 | — | — |
| 2024-03-26 | $66.92 | $66.92 | 1,571 | — | — |
| 2024-03-25 | $64.12 | $64.12 | 1,586 | — | — |
| 2024-03-22 | $64.40 | $64.40 | 1,129 | — | — |
| 2024-03-21 | $63.70 | $63.70 | 3,957 | — | — |
| 2024-03-20 | $64.96 | $64.96 | 5,229 | — | — |
| 2024-03-19 | $66.36 | $66.36 | 5,014 | — | — |
| 2024-03-18 | $61.46 | $61.46 | 7,486 | — | — |
| 2024-03-15 | $53.34 | $53.34 | 6,200 | — | — |
| 2024-03-14 | $55.02 | $55.02 | 11,864 | — | — |
| 2024-03-13 | $59.22 | $59.22 | 38,107 | — | — |
| 2024-03-12 | $58.24 | $58.24 | 1,694,943 | — | — |
| 2024-03-11 | $43.40 | $43.40 | 60,786 | — | — |
| 2024-03-08 | $39.48 | $39.48 | 1,000 | — | — |
| 2024-03-07 | $37.24 | $37.24 | 1,564 | — | — |
| 2024-03-06 | $32.62 | $32.62 | 786 | — | — |
| 2024-03-05 | $32.48 | $32.48 | 621 | — | — |
| 2024-03-04 | $32.34 | $32.34 | 2,171 | — | — |
| 2024-03-01 | $28.56 | $28.56 | 1,436 | — | — |
| 2024-02-29 | $28.70 | $28.70 | 264 | — | — |
| 2024-02-28 | $31.22 | $31.22 | 1,864 | — | — |
| 2024-02-27 | $35.42 | $35.42 | 886 | — | — |
| 2024-02-26 | $39.20 | $39.20 | 471 | — | — |
| 2024-02-23 | $39.62 | $39.62 | 1,007 | — | — |
| 2024-02-22 | $42.42 | $42.42 | 1,614 | — | — |
| 2024-02-21 | $45.08 | $45.08 | 279 | — | — |
| 2024-02-20 | $44.10 | $44.10 | 1,193 | — | — |
| 2024-02-16 | $45.50 | $45.50 | 5,079 | — | — |
| 2024-02-15 | $45.50 | $45.50 | 1,336 | — | — |
| 2024-02-14 | $42.28 | $42.28 | 2,429 | — | — |
| 2024-02-13 | $48.72 | $48.72 | 993 | — | — |
| 2024-02-12 | $52.50 | $52.50 | 3,971 | — | — |
| 2024-02-09 | $64.40 | $64.40 | 1,167 | — | — |
| 2024-02-08 | $70.00 | $70.00 | 787 | — | — |
| 2024-02-07 | $70.00 | $70.00 | 378 | — | — |
| 2024-02-06 | $74.20 | $74.20 | 179 | — | — |
| 2024-02-05 | $77.00 | $77.00 | 301 | — | — |
| 2024-02-02 | $82.60 | $82.60 | 337 | — | — |
| 2024-02-01 | $86.80 | $86.80 | 470 | — | — |
| 2024-01-31 | $85.40 | $85.40 | 619 | — | — |
| 2024-01-30 | $86.80 | $86.80 | 339 | — | — |
| 2024-01-29 | $78.40 | $78.40 | 97 | — | — |
| 2024-01-26 | $75.60 | $75.60 | 36 | — | — |
| 2024-01-25 | $77.00 | $77.00 | 39 | — | — |
| 2024-01-24 | $75.60 | $75.60 | 41 | — | — |
| 2024-01-23 | $75.60 | $75.60 | 64 | — | — |
| 2024-01-22 | $77.00 | $77.00 | 101 | — | — |
| 2024-01-19 | $77.00 | $77.00 | 79 | — | — |
| 2024-01-18 | $72.80 | $72.80 | 39 | — | — |
| 2024-01-17 | $77.00 | $77.00 | 64 | — | — |
| 2024-01-16 | $75.60 | $75.60 | 97 | — | — |
| 2024-01-12 | $72.80 | $72.80 | 37 | — | — |
| 2024-01-11 | $72.80 | $72.80 | 216 | — | — |
| 2024-01-10 | $79.80 | $79.80 | 400 | — | — |
| 2024-01-09 | $78.40 | $78.40 | 105 | — | — |
| 2024-01-08 | $79.80 | $79.80 | 174 | — | — |
| 2024-01-05 | $79.80 | $79.80 | 357 | — | — |
| 2024-01-04 | $74.20 | $74.20 | 251 | — | — |
| 2024-01-03 | $81.20 | $81.20 | 205 | — | — |
| 2024-01-02 | $78.40 | $78.40 | 93 | — | — |