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
- 2018-11-20 to 2026-09-03
- 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 | $22.60 | $22.60 | 25,670 | — | — |
| 2024-12-30 | $22.60 | $22.60 | 9,145 | — | — |
| 2024-12-27 | $21.00 | $21.00 | 4,110 | — | — |
| 2024-12-26 | $21.00 | $21.00 | 61,355 | — | — |
| 2024-12-24 | $21.80 | $21.80 | 19,335 | — | — |
| 2024-12-23 | $23.80 | $23.80 | 20,210 | — | — |
| 2024-12-20 | $20.20 | $20.20 | 1,490 | — | — |
| 2024-12-19 | $18.80 | $18.80 | 7,055 | — | — |
| 2024-12-18 | $18.60 | $18.60 | 1,725 | — | — |
| 2024-12-17 | $18.20 | $18.20 | 970 | — | — |
| 2024-12-16 | $19.40 | $19.40 | 890 | — | — |
| 2024-12-13 | $19.20 | $19.20 | 2,790 | — | — |
| 2024-12-12 | $19.60 | $19.60 | 5,925 | — | — |
| 2024-12-11 | $16.80 | $16.80 | 31,735 | — | — |
| 2024-12-10 | $18.40 | $18.40 | 2,955 | — | — |
| 2024-12-09 | $20.40 | $20.40 | 5,405 | — | — |
| 2024-12-06 | $21.40 | $21.40 | 2,880 | — | — |
| 2024-12-05 | $20.00 | $20.00 | 4,320 | — | — |
| 2024-12-04 | $20.20 | $20.20 | 2,275 | — | — |
| 2024-12-03 | $21.60 | $21.60 | 3,805 | — | — |
| 2024-12-02 | $20.60 | $20.60 | 6,110 | — | — |
| 2024-11-29 | $20.20 | $20.20 | 7,055 | — | — |
| 2024-11-27 | $18.60 | $18.60 | 11,745 | — | — |
| 2024-11-26 | $17.20 | $17.20 | 57,110 | — | — |
| 2024-11-25 | $19.20 | $19.20 | 3,185 | — | — |
| 2024-11-22 | $17.20 | $17.20 | 7,210 | — | — |
| 2024-11-21 | $18.20 | $18.20 | 34,130 | — | — |
| 2024-11-20 | $17.00 | $17.00 | 525 | — | — |
| 2024-11-19 | $16.20 | $16.20 | 340 | — | — |
| 2024-11-18 | $15.60 | $15.60 | 440 | — | — |
| 2024-11-15 | $16.00 | $16.00 | 205 | — | — |
| 2024-11-14 | $16.00 | $16.00 | 975 | — | — |
| 2024-11-13 | $17.00 | $17.00 | 1,905 | — | — |
| 2024-11-12 | $17.20 | $17.20 | 1,045 | — | — |
| 2024-11-11 | $16.60 | $16.60 | 515 | — | — |
| 2024-11-08 | $16.60 | $16.60 | 2,045 | — | — |
| 2024-11-07 | $16.40 | $16.40 | 1,160 | — | — |
| 2024-11-06 | $16.60 | $16.60 | 2,185 | — | — |
| 2024-11-05 | $18.00 | $18.00 | 1,170 | — | — |
| 2024-11-04 | $18.20 | $18.20 | 2,160 | — | — |
| 2024-11-01 | $17.20 | $17.20 | 3,050 | — | — |
| 2024-10-31 | $17.20 | $17.20 | 11,215 | — | — |
| 2024-10-30 | $20.60 | $20.60 | 14,175 | — | — |
| 2024-10-29 | $26.00 | $26.00 | 13,160 | — | — |
| 2024-10-28 | $29.60 | $29.60 | 13,780 | — | — |
| 2024-10-25 | $28.60 | $28.60 | 36,570 | — | — |
| 2024-10-24 | $31.00 | $31.00 | 2,151,560 | — | — |
| 2024-10-23 | $29.00 | $29.00 | 2,750 | — | — |
| 2024-10-22 | $27.80 | $27.80 | 765 | — | — |
| 2024-10-21 | $29.60 | $29.60 | 1,570 | — | — |
| 2024-10-18 | $31.40 | $31.40 | 555 | — | — |
| 2024-10-17 | $32.40 | $32.40 | 530 | — | — |
| 2024-10-16 | $30.60 | $30.60 | 1,660 | — | — |
| 2024-10-15 | $33.80 | $33.80 | 780 | — | — |
| 2024-10-14 | $32.40 | $32.40 | 1,065 | — | — |
| 2024-10-11 | $33.40 | $33.40 | 600 | — | — |
| 2024-10-10 | $33.00 | $33.00 | 2,540 | — | — |
| 2024-10-09 | $34.60 | $34.60 | 2,320 | — | — |
| 2024-10-08 | $37.40 | $37.40 | 4,400 | — | — |
| 2024-10-07 | $37.80 | $37.80 | 28,800 | — | — |
| 2024-10-04 | $43.00 | $43.00 | 42,355 | — | — |
| 2024-10-03 | $38.40 | $38.40 | 1,140 | — | — |
| 2024-10-02 | $39.20 | $39.20 | 1,490 | — | — |
| 2024-10-01 | $35.20 | $35.20 | 6,140 | — | — |
| 2024-09-30 | $38.00 | $38.00 | 5,350 | — | — |
| 2024-09-27 | $34.40 | $34.40 | 1,810 | — | — |
| 2024-09-26 | $34.40 | $34.40 | 1,040 | — | — |
| 2024-09-25 | $33.00 | $33.00 | 165 | — | — |
| 2024-09-24 | $33.40 | $33.40 | 125 | — | — |
| 2024-09-23 | $33.20 | $33.20 | 455 | — | — |
| 2024-09-20 | $32.40 | $32.40 | 125 | — | — |
| 2024-09-19 | $33.60 | $33.60 | 605 | — | — |
| 2024-09-18 | $32.20 | $32.20 | 365 | — | — |
| 2024-09-17 | $33.80 | $33.80 | 1,710 | — | — |
| 2024-09-16 | $34.00 | $34.00 | 2,435 | — | — |
| 2024-09-13 | $35.60 | $35.60 | 3,860 | — | — |
| 2024-09-12 | $34.80 | $34.80 | 1,470 | — | — |
| 2024-09-11 | $35.20 | $35.20 | 1,635 | — | — |
| 2024-09-10 | $35.00 | $35.00 | 1,595 | — | — |
| 2024-09-09 | $35.20 | $35.20 | 2,100 | — | — |
| 2024-09-06 | $35.80 | $35.80 | 1,365 | — | — |
| 2024-09-05 | $36.00 | $36.00 | 4,775 | — | — |
| 2024-09-04 | $34.80 | $34.80 | 2,525 | — | — |
| 2024-09-03 | $33.40 | $33.40 | 2,045 | — | — |
| 2024-08-30 | $34.20 | $34.20 | 2,400 | — | — |
| 2024-08-29 | $34.00 | $34.00 | 1,635 | — | — |
| 2024-08-28 | $34.60 | $34.60 | 1,750 | — | — |
| 2024-08-27 | $33.40 | $33.40 | 34,430 | — | — |
| 2024-08-26 | $36.40 | $36.40 | 700 | — | — |
| 2024-08-23 | $34.20 | $34.20 | 1,770 | — | — |
| 2024-08-22 | $35.80 | $35.80 | 3,370 | — | — |
| 2024-08-21 | $41.20 | $41.20 | 1,065 | — | — |
| 2024-08-20 | $39.20 | $39.20 | 1,010 | — | — |
| 2024-08-19 | $37.80 | $37.80 | 1,015 | — | — |
| 2024-08-16 | $35.20 | $35.20 | 1,230 | — | — |
| 2024-08-15 | $37.40 | $37.40 | 530 | — | — |
| 2024-08-14 | $36.40 | $36.40 | 1,505 | — | — |
| 2024-08-13 | $34.60 | $34.60 | 1,610 | — | — |
| 2024-08-12 | $33.00 | $33.00 | 560 | — | — |
| 2024-08-09 | $33.00 | $33.00 | 605 | — | — |
| 2024-08-08 | $35.60 | $35.60 | 810 | — | — |
| 2024-08-07 | $34.00 | $34.00 | 1,875 | — | — |
| 2024-08-06 | $32.80 | $32.80 | 480 | — | — |
| 2024-08-05 | $34.40 | $34.40 | 1,115 | — | — |
| 2024-08-02 | $32.00 | $32.00 | 535 | — | — |
| 2024-08-01 | $34.40 | $34.40 | 90 | — | — |
| 2024-07-31 | $34.20 | $34.20 | 740 | — | — |
| 2024-07-30 | $34.40 | $34.40 | 495 | — | — |
| 2024-07-29 | $34.20 | $34.20 | 190 | — | — |
| 2024-07-26 | $33.00 | $33.00 | 760 | — | — |
| 2024-07-25 | $34.80 | $34.80 | 620 | — | — |
| 2024-07-24 | $35.00 | $35.00 | 1,480 | — | — |
| 2024-07-23 | $34.20 | $34.20 | 725 | — | — |
| 2024-07-22 | $32.60 | $32.60 | 1,480 | — | — |
| 2024-07-19 | $30.80 | $30.80 | 2,530 | — | — |
| 2024-07-18 | $31.00 | $31.00 | 2,975 | — | — |
| 2024-07-17 | $33.60 | $33.60 | 1,035 | — | — |
| 2024-07-16 | $32.20 | $32.20 | 25,005 | — | — |
| 2024-07-15 | $32.80 | $32.80 | 520 | — | — |
| 2024-07-12 | $32.80 | $32.80 | 830 | — | — |
| 2024-07-11 | $35.80 | $35.80 | 11,220 | — | — |
| 2024-07-10 | $38.60 | $38.60 | 90 | — | — |
| 2024-07-09 | $38.20 | $38.20 | 75 | — | — |
| 2024-07-08 | $37.00 | $37.00 | 275 | — | — |
| 2024-07-05 | $37.20 | $37.20 | 70 | — | — |
| 2024-07-03 | $38.60 | $38.60 | 345 | — | — |
| 2024-07-02 | $35.80 | $35.80 | 1,040 | — | — |
| 2024-07-01 | $36.80 | $36.80 | 150 | — | — |
| 2024-06-28 | $35.80 | $35.80 | 115 | — | — |
| 2024-06-27 | $38.60 | $38.60 | 320 | — | — |
| 2024-06-26 | $36.60 | $36.60 | 210 | — | — |
| 2024-06-25 | $36.80 | $36.80 | 95 | — | — |
| 2024-06-24 | $38.00 | $38.00 | 335 | — | — |
| 2024-06-21 | $37.80 | $37.80 | 400 | — | — |
| 2024-06-20 | $35.40 | $35.40 | 475 | — | — |
| 2024-06-18 | $36.40 | $36.40 | 1,375 | — | — |
| 2024-06-17 | $40.00 | $40.00 | 540 | — | — |
| 2024-06-14 | $40.00 | $40.00 | 1,100 | — | — |
| 2024-06-13 | $43.20 | $43.20 | 450 | — | — |
| 2024-06-12 | $40.80 | $40.80 | 1,260 | — | — |
| 2024-06-11 | $44.40 | $44.40 | 825 | — | — |
| 2024-06-10 | $42.20 | $42.20 | 615 | — | — |
| 2024-06-07 | $44.60 | $44.60 | 565 | — | — |
| 2024-06-06 | $46.00 | $46.00 | 2,755 | — | — |
| 2024-06-05 | $43.40 | $43.40 | 155 | — | — |
| 2024-06-04 | $43.60 | $43.60 | 160 | — | — |
| 2024-06-03 | $42.20 | $42.20 | 170 | — | — |
| 2024-05-31 | $45.00 | $45.00 | 265 | — | — |
| 2024-05-30 | $44.80 | $44.80 | 675 | — | — |
| 2024-05-29 | $44.00 | $44.00 | 200 | — | — |
| 2024-05-28 | $44.80 | $44.80 | 555 | — | — |
| 2024-05-24 | $44.40 | $44.40 | 890 | — | — |
| 2024-05-23 | $42.40 | $42.40 | 650 | — | — |
| 2024-05-22 | $44.60 | $44.60 | 1,000 | — | — |
| 2024-05-21 | $40.80 | $40.80 | 310 | — | — |
| 2024-05-20 | $43.20 | $43.20 | 195 | — | — |
| 2024-05-17 | $42.40 | $42.40 | 1,065 | — | — |
| 2024-05-16 | $42.60 | $42.60 | 415 | — | — |
| 2024-05-15 | $39.60 | $39.60 | 485 | — | — |
| 2024-05-14 | $40.60 | $40.60 | 1,125 | — | — |
| 2024-05-13 | $40.20 | $40.20 | 2,875 | — | — |
| 2024-05-10 | $42.60 | $42.60 | 5,340 | — | — |
| 2024-05-09 | $44.60 | $44.60 | 3,280 | — | — |
| 2024-05-08 | $46.20 | $46.20 | 8,350 | — | — |
| 2024-05-07 | $47.40 | $47.40 | 3,115 | — | — |
| 2024-05-06 | $42.40 | $42.40 | 1,605 | — | — |
| 2024-05-03 | $43.60 | $43.60 | 7,260 | — | — |
| 2024-05-02 | $38.00 | $38.00 | 7,505 | — | — |
| 2024-05-01 | $32.60 | $32.60 | 455 | — | — |
| 2024-04-30 | $32.80 | $32.80 | 240 | — | — |
| 2024-04-29 | $32.60 | $32.60 | 495 | — | — |
| 2024-04-26 | $32.80 | $32.80 | 365 | — | — |
| 2024-04-25 | $32.20 | $32.20 | 345 | — | — |
| 2024-04-24 | $34.20 | $34.20 | 240 | — | — |
| 2024-04-23 | $33.40 | $33.40 | 1,725 | — | — |
| 2024-04-22 | $30.00 | $30.00 | 2,935 | — | — |
| 2024-04-19 | $33.00 | $33.00 | 7,130 | — | — |
| 2024-04-18 | $37.40 | $37.40 | 14,065 | — | — |
| 2024-04-17 | $39.00 | $39.00 | 2,115 | — | — |
| 2024-04-16 | $39.80 | $39.80 | 1,910 | — | — |
| 2024-04-15 | $38.00 | $38.00 | 6,240 | — | — |
| 2024-04-12 | $36.20 | $36.20 | 4,120 | — | — |
| 2024-04-11 | $40.00 | $40.00 | 33,375 | — | — |
| 2024-04-10 | $36.00 | $36.00 | 3,280 | — | — |
| 2024-04-09 | $39.20 | $39.20 | 2,285 | — | — |
| 2024-04-08 | $39.00 | $39.00 | 4,490 | — | — |
| 2024-04-05 | $40.00 | $40.00 | 5,870 | — | — |
| 2024-04-04 | $41.80 | $41.80 | 7,935 | — | — |
| 2024-04-03 | $33.00 | $33.00 | 325 | — | — |
| 2024-04-02 | $35.40 | $35.40 | 1,335 | — | — |
| 2024-04-01 | $33.00 | $33.00 | 850 | — | — |
| 2024-03-28 | $30.80 | $30.80 | 275 | — | — |
| 2024-03-27 | $31.60 | $31.60 | 805 | — | — |
| 2024-03-26 | $31.80 | $31.80 | 155 | — | — |
| 2024-03-25 | $31.80 | $31.80 | 1,395 | — | — |
| 2024-03-22 | $30.60 | $30.60 | 685 | — | — |
| 2024-03-21 | $31.00 | $31.00 | 1,325 | — | — |
| 2024-03-20 | $31.80 | $31.80 | 380 | — | — |
| 2024-03-19 | $30.40 | $30.40 | 1,095 | — | — |
| 2024-03-18 | $30.80 | $30.80 | 470 | — | — |
| 2024-03-15 | $31.00 | $31.00 | 1,950 | — | — |
| 2024-03-14 | $33.40 | $33.40 | 6,010 | — | — |
| 2024-03-13 | $36.40 | $36.40 | 1,170 | — | — |
| 2024-03-12 | $36.60 | $36.60 | 455 | — | — |
| 2024-03-11 | $36.40 | $36.40 | 1,690 | — | — |
| 2024-03-08 | $36.20 | $36.20 | 2,565 | — | — |
| 2024-03-07 | $40.00 | $40.00 | 9,835 | — | — |
| 2024-03-06 | $35.60 | $35.60 | 1,815 | — | — |
| 2024-03-05 | $36.20 | $36.20 | 1,495 | — | — |
| 2024-03-04 | $35.00 | $35.00 | 715 | — | — |
| 2024-03-01 | $36.20 | $36.20 | 620 | — | — |
| 2024-02-29 | $36.00 | $36.00 | 2,050 | — | — |
| 2024-02-28 | $37.00 | $37.00 | 1,240 | — | — |
| 2024-02-27 | $35.40 | $35.40 | 1,315 | — | — |
| 2024-02-26 | $35.40 | $35.40 | 935 | — | — |
| 2024-02-23 | $37.00 | $37.00 | 1,230 | — | — |
| 2024-02-22 | $38.20 | $38.20 | 1,120 | — | — |
| 2024-02-21 | $38.40 | $38.40 | 710 | — | — |
| 2024-02-20 | $40.40 | $40.40 | 1,790 | — | — |
| 2024-02-16 | $45.80 | $45.80 | 3,470 | — | — |
| 2024-02-15 | $47.20 | $47.20 | 7,920 | — | — |
| 2024-02-14 | $41.20 | $41.20 | 11,430 | — | — |
| 2024-02-13 | $37.20 | $37.20 | 845 | — | — |
| 2024-02-12 | $37.00 | $37.00 | 1,060 | — | — |
| 2024-02-09 | $37.40 | $37.40 | 2,370 | — | — |
| 2024-02-08 | $43.80 | $43.80 | 9,285 | — | — |
| 2024-02-07 | $38.20 | $38.20 | 4,070 | — | — |
| 2024-02-06 | $35.20 | $35.20 | 660 | — | — |
| 2024-02-05 | $39.20 | $39.20 | 670 | — | — |
| 2024-02-02 | $38.60 | $38.60 | 2,940 | — | — |
| 2024-02-01 | $39.40 | $39.40 | 930 | — | — |
| 2024-01-31 | $38.60 | $38.60 | 1,670 | — | — |
| 2024-01-30 | $40.60 | $40.60 | 5,290 | — | — |
| 2024-01-29 | $46.80 | $46.80 | 92,885 | — | — |
| 2024-01-26 | $47.20 | $47.20 | 4,830 | — | — |
| 2024-01-25 | $42.00 | $42.00 | 3,280 | — | — |
| 2024-01-24 | $42.00 | $42.00 | 526 | — | — |
| 2024-01-23 | $42.00 | $42.00 | 474 | — | — |
| 2024-01-22 | $48.00 | $48.00 | 72 | — | — |
| 2024-01-19 | $51.00 | $51.00 | 173 | — | — |
| 2024-01-18 | $57.00 | $57.00 | 20 | — | — |
| 2024-01-17 | $57.00 | $57.00 | 24 | — | — |
| 2024-01-16 | $54.00 | $54.00 | 267 | — | — |
| 2024-01-12 | $63.00 | $63.00 | 9 | — | — |
| 2024-01-11 | $60.00 | $60.00 | 95 | — | — |
| 2024-01-10 | $66.00 | $66.00 | 25 | — | — |
| 2024-01-09 | $66.00 | $66.00 | 35 | — | — |
| 2024-01-08 | $66.00 | $66.00 | 84 | — | — |
| 2024-01-05 | $69.00 | $69.00 | 51 | — | — |
| 2024-01-04 | $69.00 | $69.00 | 119 | — | — |
| 2024-01-03 | $72.00 | $72.00 | 348 | — | — |
| 2024-01-02 | $63.00 | $63.00 | 62 | — | — |