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
- 2018-06-21 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 | $46.17 | $46.17 | 214,900 | — | — |
| 2024-12-30 | $46.79 | $46.79 | 68,000 | — | — |
| 2024-12-27 | $47.03 | $47.03 | 86,400 | — | — |
| 2024-12-26 | $51.20 | $51.20 | 78,200 | — | — |
| 2024-12-24 | $50.56 | $50.56 | 87,300 | — | — |
| 2024-12-23 | $47.56 | $47.56 | 41,400 | — | — |
| 2024-12-20 | $47.44 | $47.44 | 228,900 | — | — |
| 2024-12-19 | $44.06 | $44.06 | 78,800 | — | — |
| 2024-12-18 | $43.20 | $43.20 | 109,900 | — | — |
| 2024-12-17 | $47.53 | $47.53 | 109,200 | — | — |
| 2024-12-16 | $44.52 | $44.52 | 87,500 | — | — |
| 2024-12-13 | $45.33 | $45.33 | 81,400 | — | — |
| 2024-12-12 | $46.36 | $46.36 | 75,700 | — | — |
| 2024-12-11 | $48.74 | $48.74 | 44,300 | — | — |
| 2024-12-10 | $48.46 | $48.46 | 74,400 | — | — |
| 2024-12-09 | $49.61 | $49.61 | 95,200 | — | — |
| 2024-12-06 | $51.47 | $51.47 | 83,000 | — | — |
| 2024-12-05 | $51.26 | $51.26 | 74,900 | — | — |
| 2024-12-04 | $51.28 | $51.28 | 92,700 | — | — |
| 2024-12-03 | $51.70 | $51.70 | 84,900 | — | — |
| 2024-12-02 | $50.33 | $50.33 | 97,600 | — | — |
| 2024-11-29 | $49.78 | $49.78 | 50,500 | — | — |
| 2024-11-27 | $49.16 | $49.16 | 76,800 | — | — |
| 2024-11-26 | $47.84 | $47.84 | 117,000 | — | — |
| 2024-11-25 | $48.04 | $48.04 | 100,500 | — | — |
| 2024-11-22 | $48.10 | $48.10 | 112,500 | — | — |
| 2024-11-21 | $44.89 | $44.89 | 105,800 | — | — |
| 2024-11-20 | $44.03 | $44.03 | 143,600 | — | — |
| 2024-11-19 | $40.86 | $40.86 | 91,400 | — | — |
| 2024-11-18 | $38.88 | $38.88 | 144,300 | — | — |
| 2024-11-15 | $40.45 | $40.45 | 131,600 | — | — |
| 2024-11-14 | $43.26 | $43.26 | 120,100 | — | — |
| 2024-11-13 | $46.74 | $46.74 | 155,700 | — | — |
| 2024-11-12 | $47.75 | $47.75 | 185,300 | — | — |
| 2024-11-11 | $46.07 | $46.07 | 157,200 | — | — |
| 2024-11-08 | $43.96 | $43.96 | 141,400 | — | — |
| 2024-11-07 | $45.33 | $45.33 | 135,700 | — | — |
| 2024-11-06 | $44.85 | $44.85 | 207,800 | — | — |
| 2024-11-05 | $43.02 | $43.02 | 184,100 | — | — |
| 2024-11-04 | $41.87 | $41.87 | 130,000 | — | — |
| 2024-11-01 | $40.88 | $40.88 | 168,800 | — | — |
| 2024-10-31 | $41.03 | $41.03 | 132,900 | — | — |
| 2024-10-30 | $41.06 | $41.06 | 168,300 | — | — |
| 2024-10-29 | $40.98 | $40.98 | 138,900 | — | — |
| 2024-10-28 | $39.46 | $39.46 | 110,300 | — | — |
| 2024-10-25 | $38.74 | $38.74 | 124,400 | — | — |
| 2024-10-24 | $36.40 | $36.40 | 81,900 | — | — |
| 2024-10-23 | $34.51 | $34.51 | 60,100 | — | — |
| 2024-10-22 | $36.31 | $36.31 | 85,900 | — | — |
| 2024-10-21 | $36.90 | $36.90 | 106,900 | — | — |
| 2024-10-18 | $37.40 | $37.40 | 106,700 | — | — |
| 2024-10-17 | $35.93 | $35.93 | 96,400 | — | — |
| 2024-10-16 | $35.40 | $35.40 | 84,100 | — | — |
| 2024-10-15 | $33.93 | $33.93 | 74,600 | — | — |
| 2024-10-14 | $33.75 | $33.75 | 132,900 | — | — |
| 2024-10-11 | $31.36 | $31.36 | 80,400 | — | — |
| 2024-10-10 | $31.00 | $31.00 | 47,900 | — | — |
| 2024-10-09 | $31.18 | $31.18 | 58,900 | — | — |
| 2024-10-08 | $31.94 | $31.94 | 75,300 | — | — |
| 2024-10-07 | $32.41 | $32.41 | 123,500 | — | — |
| 2024-10-04 | $33.02 | $33.02 | 238,700 | — | — |
| 2024-10-03 | $29.68 | $29.68 | 57,700 | — | — |
| 2024-10-02 | $29.98 | $29.98 | 200,400 | — | — |
| 2024-10-01 | $28.00 | $28.00 | 160,300 | — | — |
| 2024-09-30 | $30.30 | $30.30 | 142,000 | — | — |
| 2024-09-27 | $30.60 | $30.60 | 236,000 | — | — |
| 2024-09-26 | $28.58 | $28.58 | 369,300 | — | — |
| 2024-09-25 | $29.40 | $29.40 | 409,400 | — | — |
| 2024-09-24 | $24.24 | $24.24 | 260,200 | — | — |
| 2024-09-23 | $20.92 | $20.92 | 343,100 | — | — |
| 2024-09-20 | $20.08 | $20.08 | 486,300 | — | — |
| 2024-09-19 | $19.80 | $19.80 | 128,600 | — | — |
| 2024-09-18 | $19.00 | $19.00 | 113,900 | — | — |
| 2024-09-17 | $18.65 | $18.65 | 31,700 | — | — |
| 2024-09-16 | $18.47 | $18.47 | 20,100 | — | — |
| 2024-09-13 | $17.99 | $17.99 | 43,800 | — | — |
| 2024-09-12 | $17.50 | $17.50 | 15,200 | — | — |
| 2024-09-11 | $17.50 | $17.50 | 58,500 | — | — |
| 2024-09-10 | $17.50 | $17.50 | 12,500 | — | — |
| 2024-09-09 | $17.66 | $17.66 | 41,900 | — | — |
| 2024-09-06 | $18.36 | $18.36 | 24,700 | — | — |
| 2024-09-05 | $18.27 | $18.27 | 28,500 | — | — |
| 2024-09-04 | $19.17 | $19.17 | 18,800 | — | — |
| 2024-09-03 | $19.20 | $19.20 | 30,100 | — | — |
| 2024-08-30 | $19.20 | $19.20 | 14,000 | — | — |
| 2024-08-29 | $19.00 | $19.00 | 12,500 | — | — |
| 2024-08-28 | $18.95 | $18.95 | 14,000 | — | — |
| 2024-08-27 | $18.85 | $18.85 | 8,400 | — | — |
| 2024-08-26 | $18.57 | $18.57 | 15,000 | — | — |
| 2024-08-23 | $18.20 | $18.20 | 31,800 | — | — |
| 2024-08-22 | $17.20 | $17.20 | 53,600 | — | — |
| 2024-08-21 | $16.25 | $16.25 | 48,200 | — | — |
| 2024-08-20 | $16.69 | $16.69 | 19,100 | — | — |
| 2024-08-19 | $16.85 | $16.85 | 15,200 | — | — |
| 2024-08-16 | $17.02 | $17.02 | 58,100 | — | — |
| 2024-08-15 | $16.90 | $16.90 | 56,600 | — | — |
| 2024-08-14 | $16.06 | $16.06 | 5,800 | — | — |
| 2024-08-13 | $16.22 | $16.22 | 5,000 | — | — |
| 2024-08-12 | $16.35 | $16.35 | 5,300 | — | — |
| 2024-08-09 | $16.13 | $16.13 | 15,100 | — | — |
| 2024-08-08 | $16.40 | $16.40 | 40,700 | — | — |
| 2024-08-07 | $16.14 | $16.14 | 16,000 | — | — |
| 2024-08-06 | $16.91 | $16.91 | 21,100 | — | — |
| 2024-08-05 | $16.51 | $16.51 | 25,400 | — | — |
| 2024-08-02 | $17.15 | $17.15 | 8,500 | — | — |
| 2024-08-01 | $17.77 | $17.77 | 11,400 | — | — |
| 2024-07-31 | $17.92 | $17.92 | 15,800 | — | — |
| 2024-07-30 | $18.00 | $18.00 | 14,800 | — | — |
| 2024-07-29 | $18.13 | $18.13 | 12,400 | — | — |
| 2024-07-26 | $17.64 | $17.64 | 28,300 | — | — |
| 2024-07-25 | $17.00 | $17.00 | 128,200 | — | — |
| 2024-07-24 | $17.00 | $17.00 | 35,200 | — | — |
| 2024-07-23 | $16.44 | $16.44 | 11,300 | — | — |
| 2024-07-22 | $16.64 | $16.64 | 8,600 | — | — |
| 2024-07-19 | $16.50 | $16.50 | 7,600 | — | — |
| 2024-07-18 | $16.36 | $16.36 | 20,300 | — | — |
| 2024-07-17 | $17.33 | $17.33 | 37,200 | — | — |
| 2024-07-16 | $17.19 | $17.19 | 52,100 | — | — |
| 2024-07-15 | $16.65 | $16.65 | 7,200 | — | — |
| 2024-07-12 | $16.94 | $16.94 | 32,200 | — | — |
| 2024-07-11 | $16.44 | $16.44 | 17,400 | — | — |
| 2024-07-10 | $15.83 | $15.83 | 45,400 | — | — |
| 2024-07-09 | $15.94 | $15.94 | 11,900 | — | — |
| 2024-07-08 | $16.09 | $16.09 | 43,500 | — | — |
| 2024-07-05 | $15.75 | $15.75 | 42,500 | — | — |
| 2024-07-03 | $15.69 | $15.69 | 27,200 | — | — |
| 2024-07-02 | $15.84 | $15.84 | 54,800 | — | — |
| 2024-07-01 | $15.90 | $15.90 | 33,600 | — | — |
| 2024-06-28 | $16.47 | $16.47 | 35,000 | — | — |
| 2024-06-27 | $16.49 | $16.49 | 27,400 | — | — |
| 2024-06-26 | $15.93 | $15.93 | 58,900 | — | — |
| 2024-06-25 | $15.97 | $15.97 | 43,100 | — | — |
| 2024-06-24 | $16.10 | $16.10 | 43,500 | — | — |
| 2024-06-21 | $1.40 | $1.40 | 0 | — | — |
| 2024-06-20 | $16.80 | $16.80 | 17,033 | — | — |
| 2024-06-18 | $17.04 | $17.04 | 20,117 | — | — |
| 2024-06-17 | $17.52 | $17.52 | 18,117 | — | — |
| 2024-06-14 | $17.16 | $17.16 | 10,642 | — | — |
| 2024-06-13 | $17.64 | $17.64 | 4,725 | — | — |
| 2024-06-12 | $18.00 | $18.00 | 15,208 | — | — |
| 2024-06-11 | $17.88 | $17.88 | 4,500 | — | — |
| 2024-06-10 | $17.76 | $17.76 | 6,575 | — | — |
| 2024-06-07 | $18.24 | $18.24 | 18,575 | — | — |
| 2024-06-06 | $17.52 | $17.52 | 11,617 | — | — |
| 2024-06-05 | $17.40 | $17.40 | 77,817 | — | — |
| 2024-06-04 | $17.16 | $17.16 | 7,425 | — | — |
| 2024-06-03 | $17.64 | $17.64 | 16,067 | — | — |
| 2024-05-31 | $17.76 | $17.76 | 19,608 | — | — |
| 2024-05-30 | $17.28 | $17.28 | 7,283 | — | — |
| 2024-05-29 | $17.64 | $17.64 | 20,083 | — | — |
| 2024-05-28 | $17.76 | $17.76 | 11,800 | — | — |
| 2024-05-24 | $18.12 | $18.12 | 56,608 | — | — |
| 2024-05-23 | $16.92 | $16.92 | 25,208 | — | — |
| 2024-05-22 | $16.80 | $16.80 | 9,300 | — | — |
| 2024-05-21 | $16.56 | $16.56 | 10,392 | — | — |
| 2024-05-20 | $16.68 | $16.68 | 7,642 | — | — |
| 2024-05-17 | $16.68 | $16.68 | 45,725 | — | — |
| 2024-05-16 | $16.68 | $16.68 | 14,267 | — | — |
| 2024-05-15 | $16.44 | $16.44 | 49,092 | — | — |
| 2024-05-14 | $15.48 | $15.48 | 46,825 | — | — |
| 2024-05-13 | $16.20 | $16.20 | 72,042 | — | — |
| 2024-05-10 | $14.76 | $14.76 | 20,225 | — | — |
| 2024-05-09 | $15.00 | $15.00 | 2,558 | — | — |
| 2024-05-08 | $15.12 | $15.12 | 12,192 | — | — |
| 2024-05-07 | $15.00 | $15.00 | 18,775 | — | — |
| 2024-05-06 | $14.88 | $14.88 | 13,042 | — | — |
| 2024-05-03 | $14.64 | $14.64 | 16,842 | — | — |
| 2024-05-02 | $14.76 | $14.76 | 39,425 | — | — |
| 2024-05-01 | $14.64 | $14.64 | 33,242 | — | — |
| 2024-04-30 | $14.28 | $14.28 | 39,208 | — | — |
| 2024-04-29 | $14.28 | $14.28 | 11,892 | — | — |
| 2024-04-26 | $14.52 | $14.52 | 17,083 | — | — |
| 2024-04-25 | $14.28 | $14.28 | 7,958 | — | — |
| 2024-04-24 | $14.28 | $14.28 | 29,500 | — | — |
| 2024-04-23 | $14.52 | $14.52 | 4,492 | — | — |
| 2024-04-22 | $14.40 | $14.40 | 4,375 | — | — |
| 2024-04-19 | $14.40 | $14.40 | 3,292 | — | — |
| 2024-04-18 | $14.88 | $14.88 | 3,042 | — | — |
| 2024-04-17 | $14.64 | $14.64 | 16,950 | — | — |
| 2024-04-16 | $15.12 | $15.12 | 15,333 | — | — |
| 2024-04-15 | $15.12 | $15.12 | 16,942 | — | — |
| 2024-04-12 | $15.24 | $15.24 | 4,708 | — | — |
| 2024-04-11 | $15.24 | $15.24 | 11,742 | — | — |
| 2024-04-10 | $15.00 | $15.00 | 6,750 | — | — |
| 2024-04-09 | $15.12 | $15.12 | 7,600 | — | — |
| 2024-04-08 | $15.12 | $15.12 | 8,983 | — | — |
| 2024-04-05 | $15.24 | $15.24 | 6,933 | — | — |
| 2024-04-04 | $15.72 | $15.72 | 13,358 | — | — |
| 2024-04-03 | $15.60 | $15.60 | 12,992 | — | — |
| 2024-04-02 | $15.36 | $15.36 | 11,292 | — | — |
| 2024-04-01 | $15.36 | $15.36 | 4,933 | — | — |
| 2024-03-28 | $15.36 | $15.36 | 8,683 | — | — |
| 2024-03-27 | $15.12 | $15.12 | 35,300 | — | — |
| 2024-03-26 | $15.12 | $15.12 | 5,767 | — | — |
| 2024-03-25 | $14.64 | $14.64 | 67,692 | — | — |
| 2024-03-22 | $15.36 | $15.36 | 3,850 | — | — |
| 2024-03-21 | $15.00 | $15.00 | 6,425 | — | — |
| 2024-03-20 | $15.36 | $15.36 | 15,333 | — | — |
| 2024-03-19 | $15.12 | $15.12 | 5,017 | — | — |
| 2024-03-18 | $15.48 | $15.48 | 25,142 | — | — |
| 2024-03-15 | $15.60 | $15.60 | 41,125 | — | — |
| 2024-03-14 | $15.24 | $15.24 | 14,767 | — | — |
| 2024-03-13 | $15.48 | $15.48 | 14,725 | — | — |
| 2024-03-12 | $15.36 | $15.36 | 9,375 | — | — |
| 2024-03-11 | $15.60 | $15.60 | 13,750 | — | — |
| 2024-03-08 | $15.72 | $15.72 | 4,908 | — | — |
| 2024-03-07 | $15.72 | $15.72 | 30,508 | — | — |
| 2024-03-06 | $16.08 | $16.08 | 6,925 | — | — |
| 2024-03-05 | $15.60 | $15.60 | 3,817 | — | — |
| 2024-03-04 | $15.72 | $15.72 | 10,483 | — | — |
| 2024-03-01 | $15.96 | $15.96 | 14,833 | — | — |
| 2024-02-29 | $15.72 | $15.72 | 13,667 | — | — |
| 2024-02-28 | $15.84 | $15.84 | 27,058 | — | — |
| 2024-02-27 | $15.60 | $15.60 | 21,808 | — | — |
| 2024-02-26 | $15.60 | $15.60 | 22,667 | — | — |
| 2024-02-23 | $15.36 | $15.36 | 9,600 | — | — |
| 2024-02-22 | $15.48 | $15.48 | 10,742 | — | — |
| 2024-02-21 | $15.60 | $15.60 | 23,075 | — | — |
| 2024-02-20 | $15.60 | $15.60 | 70,567 | — | — |
| 2024-02-16 | $15.48 | $15.48 | 23,333 | — | — |
| 2024-02-15 | $15.72 | $15.72 | 28,858 | — | — |
| 2024-02-14 | $15.48 | $15.48 | 19,575 | — | — |
| 2024-02-13 | $15.60 | $15.60 | 58,125 | — | — |
| 2024-02-12 | $15.60 | $15.60 | 39,350 | — | — |
| 2024-02-09 | $15.84 | $15.84 | 19,300 | — | — |
| 2024-02-08 | $15.60 | $15.60 | 11,708 | — | — |
| 2024-02-07 | $15.84 | $15.84 | 11,842 | — | — |
| 2024-02-06 | $15.72 | $15.72 | 17,525 | — | — |
| 2024-02-05 | $15.60 | $15.60 | 41,858 | — | — |
| 2024-02-02 | $15.36 | $15.36 | 22,700 | — | — |
| 2024-02-01 | $15.24 | $15.24 | 24,108 | — | — |
| 2024-01-31 | $15.12 | $15.12 | 118,800 | — | — |
| 2024-01-30 | $13.80 | $13.80 | 370,933 | — | — |
| 2024-01-29 | $16.44 | $16.44 | 4,950 | — | — |
| 2024-01-26 | $16.32 | $16.32 | 3,792 | — | — |
| 2024-01-25 | $15.84 | $15.84 | 3,383 | — | — |
| 2024-01-24 | $15.96 | $15.96 | 5,358 | — | — |
| 2024-01-23 | $15.96 | $15.96 | 12,392 | — | — |
| 2024-01-22 | $15.72 | $15.72 | 7,367 | — | — |
| 2024-01-19 | $15.96 | $15.96 | 6,400 | — | — |
| 2024-01-18 | $16.08 | $16.08 | 3,300 | — | — |
| 2024-01-17 | $16.08 | $16.08 | 35,925 | — | — |
| 2024-01-16 | $16.08 | $16.08 | 30,958 | — | — |
| 2024-01-12 | $16.92 | $16.92 | 7,492 | — | — |
| 2024-01-11 | $17.04 | $17.04 | 11,100 | — | — |
| 2024-01-10 | $17.40 | $17.40 | 30,900 | — | — |
| 2024-01-09 | $17.04 | $17.04 | 29,883 | — | — |
| 2024-01-08 | $17.40 | $17.40 | 10,283 | — | — |
| 2024-01-05 | $17.64 | $17.64 | 8,400 | — | — |
| 2024-01-04 | $17.76 | $17.76 | 4,717 | — | — |
| 2024-01-03 | $17.52 | $17.52 | 34,025 | — | — |
| 2024-01-02 | $17.28 | $17.28 | 17,258 | — | — |