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
- 2023-07-12 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 | $25.80 | $25.80 | 3,520 | — | — |
| 2024-12-30 | $25.40 | $25.40 | 2,900 | — | — |
| 2024-12-27 | $25.80 | $25.80 | 7,005 | — | — |
| 2024-12-26 | $26.80 | $26.80 | 7,215 | — | — |
| 2024-12-24 | $26.40 | $26.40 | 11,655 | — | — |
| 2024-12-23 | $23.20 | $23.20 | 77,620 | — | — |
| 2024-12-20 | $25.20 | $25.20 | 7,365 | — | — |
| 2024-12-19 | $28.20 | $28.20 | 4,065 | — | — |
| 2024-12-18 | $27.60 | $27.60 | 9,375 | — | — |
| 2024-12-17 | $29.60 | $29.60 | 8,080 | — | — |
| 2024-12-16 | $30.20 | $30.20 | 22,710 | — | — |
| 2024-12-13 | $28.20 | $28.20 | 14,685 | — | — |
| 2024-12-12 | $33.00 | $33.00 | 40,425 | — | — |
| 2024-12-11 | $44.20 | $44.20 | 171,365 | — | — |
| 2024-12-10 | $39.00 | $39.00 | 362,325 | — | — |
| 2024-12-09 | $29.00 | $29.00 | 25,365 | — | — |
| 2024-12-06 | $23.00 | $23.00 | 7,165 | — | — |
| 2024-12-05 | $23.80 | $23.80 | 5,835 | — | — |
| 2024-12-04 | $20.20 | $20.20 | 1,535 | — | — |
| 2024-12-03 | $21.60 | $21.60 | 1,725 | — | — |
| 2024-12-02 | $21.40 | $21.40 | 1,260 | — | — |
| 2024-11-29 | $21.20 | $21.20 | 1,140 | — | — |
| 2024-11-27 | $21.80 | $21.80 | 13,180 | — | — |
| 2024-11-26 | $20.20 | $20.20 | 7,050 | — | — |
| 2024-11-25 | $23.40 | $23.40 | 16,525 | — | — |
| 2024-11-22 | $18.00 | $18.00 | 1,735 | — | — |
| 2024-11-21 | $17.48 | $17.48 | 1,735 | — | — |
| 2024-11-20 | $18.40 | $18.40 | 655 | — | — |
| 2024-11-19 | $18.40 | $18.40 | 960 | — | — |
| 2024-11-18 | $17.40 | $17.40 | 1,180 | — | — |
| 2024-11-15 | $17.94 | $17.94 | 2,470 | — | — |
| 2024-11-14 | $19.00 | $19.00 | 845 | — | — |
| 2024-11-13 | $19.60 | $19.60 | 1,190 | — | — |
| 2024-11-12 | $20.20 | $20.20 | 1,465 | — | — |
| 2024-11-11 | $19.80 | $19.80 | 3,075 | — | — |
| 2024-11-08 | $19.04 | $19.04 | 4,660 | — | — |
| 2024-11-07 | $21.40 | $21.40 | 10,220 | — | — |
| 2024-11-06 | $19.54 | $19.54 | 7,095 | — | — |
| 2024-11-05 | $18.04 | $18.04 | 3,180 | — | — |
| 2024-11-04 | $17.82 | $17.82 | 6,140 | — | — |
| 2024-11-01 | $15.66 | $15.66 | 2,040 | — | — |
| 2024-10-31 | $15.42 | $15.42 | 5,260 | — | — |
| 2024-10-30 | $16.46 | $16.46 | 8,640 | — | — |
| 2024-10-29 | $14.44 | $14.44 | 1,735 | — | — |
| 2024-10-28 | $15.62 | $15.62 | 2,970 | — | — |
| 2024-10-25 | $16.24 | $16.24 | 2,275 | — | — |
| 2024-10-24 | $17.16 | $17.16 | 4,535 | — | — |
| 2024-10-23 | $17.82 | $17.82 | 9,140 | — | — |
| 2024-10-22 | $19.60 | $19.60 | 6,600 | — | — |
| 2024-10-21 | $21.40 | $21.40 | 4,315 | — | — |
| 2024-10-18 | $21.80 | $21.80 | 6,290 | — | — |
| 2024-10-17 | $20.80 | $20.80 | 28,340 | — | — |
| 2024-10-16 | $22.32 | $22.32 | 24,475 | — | — |
| 2024-10-15 | $19.00 | $19.00 | 1,160 | — | — |
| 2024-10-14 | $19.20 | $19.20 | 2,470 | — | — |
| 2024-10-11 | $20.40 | $20.40 | 885 | — | — |
| 2024-10-10 | $21.00 | $21.00 | 485 | — | — |
| 2024-10-09 | $21.30 | $21.30 | 685 | — | — |
| 2024-10-08 | $20.72 | $20.72 | 2,135 | — | — |
| 2024-10-07 | $20.60 | $20.60 | 2,600 | — | — |
| 2024-10-04 | $20.80 | $20.80 | 1,485 | — | — |
| 2024-10-03 | $21.20 | $21.20 | 3,550 | — | — |
| 2024-10-02 | $23.00 | $23.00 | 1,120 | — | — |
| 2024-10-01 | $23.30 | $23.30 | 10,270 | — | — |
| 2024-09-30 | $25.00 | $25.00 | 1,455 | — | — |
| 2024-09-27 | $25.40 | $25.40 | 690 | — | — |
| 2024-09-26 | $24.80 | $24.80 | 4,125 | — | — |
| 2024-09-25 | $26.60 | $26.60 | 615 | — | — |
| 2024-09-24 | $27.20 | $27.20 | 1,200 | — | — |
| 2024-09-23 | $27.36 | $27.36 | 805 | — | — |
| 2024-09-20 | $27.40 | $27.40 | 1,830 | — | — |
| 2024-09-19 | $27.04 | $27.04 | 2,185 | — | — |
| 2024-09-18 | $28.20 | $28.20 | 2,865 | — | — |
| 2024-09-17 | $28.80 | $28.80 | 1,245 | — | — |
| 2024-09-16 | $27.80 | $27.80 | 1,410 | — | — |
| 2024-09-13 | $27.60 | $27.60 | 5,060 | — | — |
| 2024-09-12 | $27.20 | $27.20 | 3,725 | — | — |
| 2024-09-11 | $26.00 | $26.00 | 2,410 | — | — |
| 2024-09-10 | $25.20 | $25.20 | 2,015 | — | — |
| 2024-09-09 | $26.00 | $26.00 | 4,920 | — | — |
| 2024-09-06 | $27.20 | $27.20 | 4,690 | — | — |
| 2024-09-05 | $28.80 | $28.80 | 4,025 | — | — |
| 2024-09-04 | $27.40 | $27.40 | 5,505 | — | — |
| 2024-09-03 | $27.60 | $27.60 | 4,200 | — | — |
| 2024-08-30 | $26.80 | $26.80 | 6,085 | — | — |
| 2024-08-29 | $30.40 | $30.40 | 10,205 | — | — |
| 2024-08-28 | $30.80 | $30.80 | 14,785 | — | — |
| 2024-08-27 | $33.60 | $33.60 | 8,620 | — | — |
| 2024-08-26 | $37.20 | $37.20 | 6,935 | — | — |
| 2024-08-23 | $36.20 | $36.20 | 47,860 | — | — |
| 2024-08-22 | $38.40 | $38.40 | 12,020 | — | — |
| 2024-08-21 | $38.20 | $38.20 | 41,695 | — | — |
| 2024-08-20 | $31.20 | $31.20 | 10,620 | — | — |
| 2024-08-19 | $31.60 | $31.60 | 28,020 | — | — |
| 2024-08-16 | $31.20 | $31.20 | 16,670 | — | — |
| 2024-08-15 | $33.00 | $33.00 | 95,710 | — | — |
| 2024-08-14 | $26.60 | $26.60 | 17,265 | — | — |
| 2024-08-13 | $27.00 | $27.00 | 25,815 | — | — |
| 2024-08-12 | $32.40 | $32.40 | 658,460 | — | — |
| 2024-08-09 | $22.32 | $22.32 | 10,247 | — | — |
| 2024-08-08 | $22.08 | $22.08 | 8,673 | — | — |
| 2024-08-07 | $22.56 | $22.56 | 6,464 | — | — |
| 2024-08-06 | $24.96 | $24.96 | 16,787 | — | — |
| 2024-08-05 | $29.76 | $29.76 | 4,835 | — | — |
| 2024-08-02 | $32.64 | $32.64 | 4,054 | — | — |
| 2024-08-01 | $33.12 | $33.12 | 6,066 | — | — |
| 2024-07-31 | $35.52 | $35.52 | 10,110 | — | — |
| 2024-07-30 | $39.60 | $39.60 | 9,654 | — | — |
| 2024-07-29 | $43.92 | $43.92 | 6,475 | — | — |
| 2024-07-26 | $45.12 | $45.12 | 14,669 | — | — |
| 2024-07-25 | $45.12 | $45.12 | 106,489 | — | — |
| 2024-07-24 | $42.48 | $42.48 | 12,360 | — | — |
| 2024-07-23 | $44.16 | $44.16 | 19,573 | — | — |
| 2024-07-22 | $50.88 | $50.88 | 30,444 | — | — |
| 2024-07-19 | $65.04 | $65.04 | 945,142 | — | — |
| 2024-07-18 | $59.04 | $59.04 | 8,102 | — | — |
| 2024-07-17 | $56.16 | $56.16 | 491 | — | — |
| 2024-07-16 | $56.16 | $56.16 | 638 | — | — |
| 2024-07-15 | $55.20 | $55.20 | 678 | — | — |
| 2024-07-12 | $59.04 | $59.04 | 1,162 | — | — |
| 2024-07-11 | $59.04 | $59.04 | 6,319 | — | — |
| 2024-07-10 | $54.48 | $54.48 | 4,983 | — | — |
| 2024-07-09 | $58.56 | $58.56 | 51,735 | — | — |
| 2024-07-08 | $55.44 | $55.44 | 216 | — | — |
| 2024-07-05 | $56.16 | $56.16 | 736 | — | — |
| 2024-07-03 | $55.68 | $55.68 | 332 | — | — |
| 2024-07-02 | $57.60 | $57.60 | 613 | — | — |
| 2024-07-01 | $61.92 | $61.92 | 783 | — | — |
| 2024-06-28 | $60.72 | $60.72 | 993 | — | — |
| 2024-06-27 | $64.56 | $64.56 | 308 | — | — |
| 2024-06-26 | $64.08 | $64.08 | 459 | — | — |
| 2024-06-25 | $63.60 | $63.60 | 894 | — | — |
| 2024-06-24 | $67.20 | $67.20 | 436 | — | — |
| 2024-06-21 | $67.68 | $67.68 | 808 | — | — |
| 2024-06-20 | $66.00 | $66.00 | 392 | — | — |
| 2024-06-18 | $64.32 | $64.32 | 572 | — | — |
| 2024-06-17 | $66.48 | $66.48 | 442 | — | — |
| 2024-06-14 | $65.52 | $65.52 | 986 | — | — |
| 2024-06-13 | $67.68 | $67.68 | 1,405 | — | — |
| 2024-06-12 | $72.48 | $72.48 | 2,388 | — | — |
| 2024-06-11 | $80.64 | $80.64 | 16,469 | — | — |
| 2024-06-10 | $83.76 | $83.76 | 3,100 | — | — |
| 2024-06-07 | $84.24 | $84.24 | 7,215 | — | — |
| 2024-06-06 | $82.80 | $82.80 | 8,848 | — | — |
| 2024-06-05 | $68.64 | $68.64 | 6,439 | — | — |
| 2024-06-04 | $71.52 | $71.52 | 1,064 | — | — |
| 2024-06-03 | $70.80 | $70.80 | 1,015 | — | — |
| 2024-05-31 | $70.08 | $70.08 | 1,590 | — | — |
| 2024-05-30 | $69.60 | $69.60 | 2,377 | — | — |
| 2024-05-29 | $66.00 | $66.00 | 2,013 | — | — |
| 2024-05-28 | $65.52 | $65.52 | 4,077 | — | — |
| 2024-05-24 | $75.60 | $75.60 | 9,801 | — | — |
| 2024-05-23 | $68.64 | $68.64 | 6,102 | — | — |
| 2024-05-22 | $68.88 | $68.88 | 5,460 | — | — |
| 2024-05-21 | $66.96 | $66.96 | 2,591 | — | — |
| 2024-05-20 | $66.96 | $66.96 | 5,099 | — | — |
| 2024-05-17 | $54.00 | $54.00 | 5,318 | — | — |
| 2024-05-16 | $53.52 | $53.52 | 777 | — | — |
| 2024-05-15 | $51.12 | $51.12 | 2,240 | — | — |
| 2024-05-14 | $52.80 | $52.80 | 312 | — | — |
| 2024-05-13 | $52.80 | $52.80 | 248 | — | — |
| 2024-05-10 | $54.00 | $54.00 | 154 | — | — |
| 2024-05-09 | $55.20 | $55.20 | 505 | — | — |
| 2024-05-08 | $52.56 | $52.56 | 3,271 | — | — |
| 2024-05-07 | $48.48 | $48.48 | 556 | — | — |
| 2024-05-06 | $50.16 | $50.16 | 1,124 | — | — |
| 2024-05-03 | $50.40 | $50.40 | 850 | — | — |
| 2024-05-02 | $55.68 | $55.68 | 7,070 | — | — |
| 2024-05-01 | $57.84 | $57.84 | 149 | — | — |
| 2024-04-30 | $55.20 | $55.20 | 317 | — | — |
| 2024-04-29 | $57.12 | $57.12 | 93 | — | — |
| 2024-04-26 | $57.12 | $57.12 | 393 | — | — |
| 2024-04-25 | $56.16 | $56.16 | 333 | — | — |
| 2024-04-24 | $58.08 | $58.08 | 565 | — | — |
| 2024-04-23 | $60.24 | $60.24 | 423 | — | — |
| 2024-04-22 | $60.24 | $60.24 | 631 | — | — |
| 2024-04-19 | $57.84 | $57.84 | 385 | — | — |
| 2024-04-18 | $59.04 | $59.04 | 188 | — | — |
| 2024-04-17 | $60.48 | $60.48 | 566 | — | — |
| 2024-04-16 | $62.40 | $62.40 | 301 | — | — |
| 2024-04-15 | $62.40 | $62.40 | 412 | — | — |
| 2024-04-12 | $63.12 | $63.12 | 149 | — | — |
| 2024-04-11 | $63.84 | $63.84 | 72 | — | — |
| 2024-04-10 | $63.60 | $63.60 | 132 | — | — |
| 2024-04-09 | $63.12 | $63.12 | 428 | — | — |
| 2024-04-08 | $65.76 | $65.76 | 282 | — | — |
| 2024-04-05 | $66.00 | $66.00 | 729 | — | — |
| 2024-04-04 | $69.36 | $69.36 | 482 | — | — |
| 2024-04-03 | $66.72 | $66.72 | 758 | — | — |
| 2024-04-02 | $67.68 | $67.68 | 314 | — | — |
| 2024-04-01 | $65.28 | $65.28 | 687 | — | — |
| 2024-03-28 | $62.64 | $62.64 | 1,082 | — | — |
| 2024-03-27 | $63.60 | $63.60 | 680 | — | — |
| 2024-03-26 | $60.72 | $60.72 | 1,249 | — | — |
| 2024-03-25 | $57.84 | $57.84 | 1,236 | — | — |
| 2024-03-22 | $64.56 | $64.56 | 1,944 | — | — |
| 2024-03-21 | $68.16 | $68.16 | 726 | — | — |
| 2024-03-20 | $68.40 | $68.40 | 1,555 | — | — |
| 2024-03-19 | $60.48 | $60.48 | 275 | — | — |
| 2024-03-18 | $60.24 | $60.24 | 235 | — | — |
| 2024-03-15 | $57.12 | $57.12 | 948 | — | — |
| 2024-03-14 | $58.80 | $58.80 | 3,435 | — | — |
| 2024-03-13 | $63.36 | $63.36 | 731 | — | — |
| 2024-03-12 | $62.40 | $62.40 | 999 | — | — |
| 2024-03-11 | $64.80 | $64.80 | 908 | — | — |
| 2024-03-08 | $69.36 | $69.36 | 429 | — | — |
| 2024-03-07 | $71.52 | $71.52 | 261 | — | — |
| 2024-03-06 | $71.28 | $71.28 | 415 | — | — |
| 2024-03-05 | $73.20 | $73.20 | 1,790 | — | — |
| 2024-03-04 | $69.60 | $69.60 | 438 | — | — |
| 2024-03-01 | $70.08 | $70.08 | 760 | — | — |
| 2024-02-29 | $64.80 | $64.80 | 364 | — | — |
| 2024-02-28 | $68.16 | $68.16 | 456 | — | — |
| 2024-02-27 | $64.32 | $64.32 | 1,293 | — | — |
| 2024-02-26 | $66.72 | $66.72 | 688 | — | — |
| 2024-02-23 | $69.36 | $69.36 | 651 | — | — |
| 2024-02-22 | $70.80 | $70.80 | 2,330 | — | — |
| 2024-02-21 | $74.40 | $74.40 | 930 | — | — |
| 2024-02-20 | $74.64 | $74.64 | 1,640 | — | — |
| 2024-02-16 | $77.52 | $77.52 | 462 | — | — |
| 2024-02-15 | $76.80 | $76.80 | 810 | — | — |
| 2024-02-14 | $79.20 | $79.20 | 2,019 | — | — |
| 2024-02-13 | $78.00 | $78.00 | 1,883 | — | — |
| 2024-02-12 | $70.80 | $70.80 | 1,952 | — | — |
| 2024-02-09 | $69.36 | $69.36 | 605 | — | — |
| 2024-02-08 | $67.68 | $67.68 | 2,376 | — | — |
| 2024-02-07 | $66.72 | $66.72 | 3,750 | — | — |
| 2024-02-06 | $68.88 | $68.88 | 3,345 | — | — |
| 2024-02-05 | $74.16 | $74.16 | 6,236 | — | — |
| 2024-02-02 | $69.12 | $69.12 | 7,860 | — | — |
| 2024-02-01 | $68.88 | $68.88 | 2,576 | — | — |
| 2024-01-31 | $67.20 | $67.20 | 3,764 | — | — |
| 2024-01-30 | $73.68 | $73.68 | 10,765 | — | — |
| 2024-01-29 | $124.08 | $124.08 | 1,340 | — | — |
| 2024-01-26 | $120.00 | $120.00 | 870 | — | — |
| 2024-01-25 | $117.60 | $117.60 | 1,736 | — | — |
| 2024-01-24 | $144.00 | $144.00 | 2,008 | — | — |
| 2024-01-23 | $192.00 | $192.00 | 600 | — | — |
| 2024-01-22 | $180.24 | $180.24 | 1,915 | — | — |
| 2024-01-19 | $150.24 | $150.24 | 299 | — | — |
| 2024-01-18 | $175.92 | $175.92 | 659 | — | — |
| 2024-01-17 | $223.92 | $223.92 | 278 | — | — |
| 2024-01-16 | $238.80 | $238.80 | 292 | — | — |
| 2024-01-12 | $236.40 | $236.40 | 246 | — | — |
| 2024-01-11 | $239.04 | $239.04 | 185 | — | — |
| 2024-01-10 | $254.40 | $254.40 | 415 | — | — |
| 2024-01-09 | $259.20 | $259.20 | 180 | — | — |
| 2024-01-08 | $261.60 | $261.60 | 362 | — | — |
| 2024-01-05 | $266.40 | $266.40 | 384 | — | — |
| 2024-01-04 | $261.60 | $261.60 | 353 | — | — |
| 2024-01-03 | $249.60 | $249.60 | 340 | — | — |
| 2024-01-02 | $247.20 | $247.20 | 401 | — | — |