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
- 2020-11-18 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 | $33.00 | $33.00 | 69,345 | — | — |
| 2024-12-30 | $33.40 | $33.40 | 71,920 | — | — |
| 2024-12-27 | $34.40 | $34.40 | 55,660 | — | — |
| 2024-12-26 | $35.60 | $35.60 | 56,870 | — | — |
| 2024-12-24 | $34.40 | $34.40 | 28,955 | — | — |
| 2024-12-23 | $34.00 | $34.00 | 56,895 | — | — |
| 2024-12-20 | $36.20 | $36.20 | 82,835 | — | — |
| 2024-12-19 | $36.00 | $36.00 | 62,825 | — | — |
| 2024-12-18 | $36.80 | $36.80 | 70,250 | — | — |
| 2024-12-17 | $39.80 | $39.80 | 63,525 | — | — |
| 2024-12-16 | $40.00 | $40.00 | 77,250 | — | — |
| 2024-12-13 | $42.00 | $42.00 | 48,950 | — | — |
| 2024-12-12 | $41.60 | $41.60 | 33,310 | — | — |
| 2024-12-11 | $43.80 | $43.80 | 49,555 | — | — |
| 2024-12-10 | $41.60 | $41.60 | 44,160 | — | — |
| 2024-12-09 | $42.60 | $42.60 | 91,370 | — | — |
| 2024-12-06 | $42.80 | $42.80 | 66,470 | — | — |
| 2024-12-05 | $42.00 | $42.00 | 67,305 | — | — |
| 2024-12-04 | $42.20 | $42.20 | 64,810 | — | — |
| 2024-12-03 | $42.60 | $42.60 | 57,570 | — | — |
| 2024-12-02 | $46.20 | $46.20 | 52,515 | — | — |
| 2024-11-29 | $50.00 | $50.00 | 31,370 | — | — |
| 2024-11-27 | $52.20 | $52.20 | 89,950 | — | — |
| 2024-11-26 | $48.20 | $48.20 | 61,235 | — | — |
| 2024-11-25 | $52.60 | $52.60 | 105,290 | — | — |
| 2024-11-22 | $44.40 | $44.40 | 46,410 | — | — |
| 2024-11-21 | $43.60 | $43.60 | 60,055 | — | — |
| 2024-11-20 | $41.80 | $41.80 | 23,920 | — | — |
| 2024-11-19 | $42.60 | $42.60 | 39,465 | — | — |
| 2024-11-18 | $41.80 | $41.80 | 42,350 | — | — |
| 2024-11-15 | $40.00 | $40.00 | 82,080 | — | — |
| 2024-11-14 | $40.20 | $40.20 | 51,120 | — | — |
| 2024-11-13 | $43.40 | $43.40 | 80,510 | — | — |
| 2024-11-12 | $40.60 | $40.60 | 30,885 | — | — |
| 2024-11-11 | $41.40 | $41.40 | 39,175 | — | — |
| 2024-11-08 | $40.20 | $40.20 | 56,530 | — | — |
| 2024-11-07 | $40.80 | $40.80 | 64,310 | — | — |
| 2024-11-06 | $43.40 | $43.40 | 69,255 | — | — |
| 2024-11-05 | $41.60 | $41.60 | 56,515 | — | — |
| 2024-11-04 | $39.20 | $39.20 | 40,240 | — | — |
| 2024-11-01 | $41.60 | $41.60 | 29,625 | — | — |
| 2024-10-31 | $40.80 | $40.80 | 44,690 | — | — |
| 2024-10-30 | $43.60 | $43.60 | 30,600 | — | — |
| 2024-10-29 | $43.00 | $43.00 | 22,985 | — | — |
| 2024-10-28 | $44.60 | $44.60 | 24,030 | — | — |
| 2024-10-25 | $43.00 | $43.00 | 24,075 | — | — |
| 2024-10-24 | $44.80 | $44.80 | 41,135 | — | — |
| 2024-10-23 | $42.60 | $42.60 | 45,410 | — | — |
| 2024-10-22 | $43.60 | $43.60 | 29,175 | — | — |
| 2024-10-21 | $41.80 | $41.80 | 20,220 | — | — |
| 2024-10-18 | $44.80 | $44.80 | 36,870 | — | — |
| 2024-10-17 | $41.60 | $41.60 | 29,615 | — | — |
| 2024-10-16 | $44.00 | $44.00 | 33,700 | — | — |
| 2024-10-15 | $41.40 | $41.40 | 23,795 | — | — |
| 2024-10-14 | $42.40 | $42.40 | 14,155 | — | — |
| 2024-10-11 | $42.80 | $42.80 | 23,130 | — | — |
| 2024-10-10 | $41.20 | $41.20 | 34,760 | — | — |
| 2024-10-09 | $43.60 | $43.60 | 14,165 | — | — |
| 2024-10-08 | $43.40 | $43.40 | 30,380 | — | — |
| 2024-10-07 | $48.40 | $48.40 | 72,285 | — | — |
| 2024-10-04 | $47.60 | $47.60 | 43,960 | — | — |
| 2024-10-03 | $43.80 | $43.80 | 36,050 | — | — |
| 2024-10-02 | $45.40 | $45.40 | 16,330 | — | — |
| 2024-10-01 | $44.60 | $44.60 | 27,625 | — | — |
| 2024-09-30 | $48.40 | $48.40 | 46,410 | — | — |
| 2024-09-27 | $48.00 | $48.00 | 49,070 | — | — |
| 2024-09-26 | $45.00 | $45.00 | 56,010 | — | — |
| 2024-09-25 | $39.80 | $39.80 | 49,565 | — | — |
| 2024-09-24 | $41.60 | $41.60 | 32,020 | — | — |
| 2024-09-23 | $40.80 | $40.80 | 67,235 | — | — |
| 2024-09-20 | $47.20 | $47.20 | 281,980 | — | — |
| 2024-09-19 | $49.20 | $49.20 | 38,045 | — | — |
| 2024-09-18 | $45.60 | $45.60 | 39,735 | — | — |
| 2024-09-17 | $44.20 | $44.20 | 44,810 | — | — |
| 2024-09-16 | $43.40 | $43.40 | 31,280 | — | — |
| 2024-09-13 | $45.00 | $45.00 | 43,820 | — | — |
| 2024-09-12 | $43.60 | $43.60 | 41,045 | — | — |
| 2024-09-11 | $42.60 | $42.60 | 39,960 | — | — |
| 2024-09-10 | $41.40 | $41.40 | 47,760 | — | — |
| 2024-09-09 | $39.40 | $39.40 | 79,060 | — | — |
| 2024-09-06 | $33.80 | $33.80 | 21,720 | — | — |
| 2024-09-05 | $34.00 | $34.00 | 26,390 | — | — |
| 2024-09-04 | $33.80 | $33.80 | 27,490 | — | — |
| 2024-09-03 | $34.40 | $34.40 | 52,365 | — | — |
| 2024-08-30 | $35.40 | $35.40 | 41,955 | — | — |
| 2024-08-29 | $36.40 | $36.40 | 30,365 | — | — |
| 2024-08-28 | $37.20 | $37.20 | 23,220 | — | — |
| 2024-08-27 | $38.00 | $38.00 | 21,110 | — | — |
| 2024-08-26 | $39.60 | $39.60 | 36,585 | — | — |
| 2024-08-23 | $40.00 | $40.00 | 67,115 | — | — |
| 2024-08-22 | $35.80 | $35.80 | 34,910 | — | — |
| 2024-08-21 | $37.20 | $37.20 | 42,740 | — | — |
| 2024-08-20 | $37.80 | $37.80 | 39,015 | — | — |
| 2024-08-19 | $39.60 | $39.60 | 62,960 | — | — |
| 2024-08-16 | $37.60 | $37.60 | 102,265 | — | — |
| 2024-08-15 | $43.20 | $43.20 | 111,155 | — | — |
| 2024-08-14 | $39.80 | $39.80 | 98,165 | — | — |
| 2024-08-13 | $33.60 | $33.60 | 47,220 | — | — |
| 2024-08-12 | $32.60 | $32.60 | 70,685 | — | — |
| 2024-08-09 | $35.20 | $35.20 | 47,350 | — | — |
| 2024-08-08 | $33.40 | $33.40 | 112,425 | — | — |
| 2024-08-07 | $37.00 | $37.00 | 74,265 | — | — |
| 2024-08-06 | $40.40 | $40.40 | 49,200 | — | — |
| 2024-08-05 | $40.40 | $40.40 | 62,145 | — | — |
| 2024-08-02 | $41.60 | $41.60 | 58,365 | — | — |
| 2024-08-01 | $46.20 | $46.20 | 54,430 | — | — |
| 2024-07-31 | $52.60 | $52.60 | 40,790 | — | — |
| 2024-07-30 | $52.60 | $52.60 | 28,095 | — | — |
| 2024-07-29 | $52.00 | $52.00 | 53,115 | — | — |
| 2024-07-26 | $56.00 | $56.00 | 42,260 | — | — |
| 2024-07-25 | $60.60 | $60.60 | 26,135 | — | — |
| 2024-07-24 | $61.80 | $61.80 | 38,620 | — | — |
| 2024-07-23 | $66.60 | $66.60 | 26,400 | — | — |
| 2024-07-22 | $64.60 | $64.60 | 47,770 | — | — |
| 2024-07-19 | $69.80 | $69.80 | 41,505 | — | — |
| 2024-07-18 | $74.60 | $74.60 | 32,760 | — | — |
| 2024-07-17 | $77.40 | $77.40 | 79,095 | — | — |
| 2024-07-16 | $80.20 | $80.20 | 71,250 | — | — |
| 2024-07-15 | $72.20 | $72.20 | 51,705 | — | — |
| 2024-07-12 | $76.80 | $76.80 | 94,750 | — | — |
| 2024-07-11 | $79.80 | $79.80 | 106,180 | — | — |
| 2024-07-10 | $66.40 | $66.40 | 60,760 | — | — |
| 2024-07-09 | $67.80 | $67.80 | 83,190 | — | — |
| 2024-07-08 | $61.20 | $61.20 | 190,685 | — | — |
| 2024-07-05 | $80.00 | $80.00 | 231,800 | — | — |
| 2024-07-03 | $64.80 | $64.80 | 147,110 | — | — |
| 2024-07-02 | $60.40 | $60.40 | 669,810 | — | — |
| 2024-07-01 | $44.40 | $44.40 | 55,755 | — | — |
| 2024-06-28 | $37.80 | $37.80 | 550,165 | — | — |
| 2024-06-27 | $36.80 | $36.80 | 42,290 | — | — |
| 2024-06-26 | $37.00 | $37.00 | 36,730 | — | — |
| 2024-06-25 | $34.60 | $34.60 | 59,250 | — | — |
| 2024-06-24 | $34.40 | $34.40 | 32,405 | — | — |
| 2024-06-21 | $33.80 | $33.80 | 73,495 | — | — |
| 2024-06-20 | $33.00 | $33.00 | 61,585 | — | — |
| 2024-06-18 | $35.80 | $35.80 | 49,965 | — | — |
| 2024-06-17 | $37.80 | $37.80 | 27,540 | — | — |
| 2024-06-14 | $38.60 | $38.60 | 28,305 | — | — |
| 2024-06-13 | $41.20 | $41.20 | 25,830 | — | — |
| 2024-06-12 | $42.80 | $42.80 | 48,115 | — | — |
| 2024-06-11 | $38.60 | $38.60 | 31,855 | — | — |
| 2024-06-10 | $40.60 | $40.60 | 40,745 | — | — |
| 2024-06-07 | $40.20 | $40.20 | 36,425 | — | — |
| 2024-06-06 | $40.20 | $40.20 | 43,435 | — | — |
| 2024-06-05 | $42.20 | $42.20 | 39,170 | — | — |
| 2024-06-04 | $42.60 | $42.60 | 61,020 | — | — |
| 2024-06-03 | $45.40 | $45.40 | 78,840 | — | — |
| 2024-05-31 | $53.80 | $53.80 | 33,775 | — | — |
| 2024-05-30 | $55.20 | $55.20 | 37,490 | — | — |
| 2024-05-29 | $60.00 | $60.00 | 46,460 | — | — |
| 2024-05-28 | $57.60 | $57.60 | 54,725 | — | — |
| 2024-05-24 | $52.80 | $52.80 | 38,815 | — | — |
| 2024-05-23 | $53.80 | $53.80 | 35,830 | — | — |
| 2024-05-22 | $56.20 | $56.20 | 23,880 | — | — |
| 2024-05-21 | $58.60 | $58.60 | 27,000 | — | — |
| 2024-05-20 | $60.60 | $60.60 | 28,510 | — | — |
| 2024-05-17 | $56.40 | $56.40 | 28,130 | — | — |
| 2024-05-16 | $55.60 | $55.60 | 26,330 | — | — |
| 2024-05-15 | $54.20 | $54.20 | 32,365 | — | — |
| 2024-05-14 | $53.60 | $53.60 | 50,560 | — | — |
| 2024-05-13 | $47.20 | $47.20 | 31,000 | — | — |
| 2024-05-10 | $45.00 | $45.00 | 31,105 | — | — |
| 2024-05-09 | $43.20 | $43.20 | 29,860 | — | — |
| 2024-05-08 | $44.60 | $44.60 | 30,400 | — | — |
| 2024-05-07 | $47.20 | $47.20 | 37,550 | — | — |
| 2024-05-06 | $51.80 | $51.80 | 23,365 | — | — |
| 2024-05-03 | $48.00 | $48.00 | 21,165 | — | — |
| 2024-05-02 | $46.40 | $46.40 | 21,395 | — | — |
| 2024-05-01 | $43.00 | $43.00 | 13,870 | — | — |
| 2024-04-30 | $44.80 | $44.80 | 17,530 | — | — |
| 2024-04-29 | $46.40 | $46.40 | 12,980 | — | — |
| 2024-04-26 | $46.00 | $46.00 | 18,925 | — | — |
| 2024-04-25 | $46.20 | $46.20 | 35,485 | — | — |
| 2024-04-24 | $45.00 | $45.00 | 16,310 | — | — |
| 2024-04-23 | $48.20 | $48.20 | 21,950 | — | — |
| 2024-04-22 | $46.40 | $46.40 | 36,670 | — | — |
| 2024-04-19 | $50.20 | $50.20 | 42,580 | — | — |
| 2024-04-18 | $53.20 | $53.20 | 25,680 | — | — |
| 2024-04-17 | $54.80 | $54.80 | 34,120 | — | — |
| 2024-04-16 | $53.00 | $53.00 | 16,215 | — | — |
| 2024-04-15 | $53.20 | $53.20 | 26,895 | — | — |
| 2024-04-12 | $53.20 | $53.20 | 25,890 | — | — |
| 2024-04-11 | $57.60 | $57.60 | 24,600 | — | — |
| 2024-04-10 | $57.00 | $57.00 | 23,315 | — | — |
| 2024-04-09 | $58.60 | $58.60 | 29,645 | — | — |
| 2024-04-08 | $54.40 | $54.40 | 13,150 | — | — |
| 2024-04-05 | $53.20 | $53.20 | 27,635 | — | — |
| 2024-04-04 | $53.00 | $53.00 | 36,655 | — | — |
| 2024-04-03 | $54.20 | $54.20 | 20,700 | — | — |
| 2024-04-02 | $52.40 | $52.40 | 30,085 | — | — |
| 2024-04-01 | $57.60 | $57.60 | 28,340 | — | — |
| 2024-03-28 | $57.40 | $57.40 | 19,700 | — | — |
| 2024-03-27 | $60.20 | $60.20 | 20,745 | — | — |
| 2024-03-26 | $57.60 | $57.60 | 19,460 | — | — |
| 2024-03-25 | $60.60 | $60.60 | 24,005 | — | — |
| 2024-03-22 | $61.80 | $61.80 | 36,855 | — | — |
| 2024-03-21 | $62.60 | $62.60 | 47,740 | — | — |
| 2024-03-20 | $55.20 | $55.20 | 38,720 | — | — |
| 2024-03-19 | $55.80 | $55.80 | 35,795 | — | — |
| 2024-03-18 | $51.20 | $51.20 | 32,700 | — | — |
| 2024-03-15 | $53.20 | $53.20 | 72,250 | — | — |
| 2024-03-14 | $54.40 | $54.40 | 38,990 | — | — |
| 2024-03-13 | $51.20 | $51.20 | 40,365 | — | — |
| 2024-03-12 | $49.20 | $49.20 | 32,035 | — | — |
| 2024-03-11 | $48.40 | $48.40 | 33,400 | — | — |
| 2024-03-08 | $48.40 | $48.40 | 31,375 | — | — |
| 2024-03-07 | $48.20 | $48.20 | 67,545 | — | — |
| 2024-03-06 | $55.00 | $55.00 | 38,985 | — | — |
| 2024-03-05 | $52.60 | $52.60 | 38,675 | — | — |
| 2024-03-04 | $54.40 | $54.40 | 34,575 | — | — |
| 2024-03-01 | $58.20 | $58.20 | 36,190 | — | — |
| 2024-02-29 | $56.00 | $56.00 | 25,100 | — | — |
| 2024-02-28 | $56.40 | $56.40 | 34,160 | — | — |
| 2024-02-27 | $60.60 | $60.60 | 35,115 | — | — |
| 2024-02-26 | $61.40 | $61.40 | 28,215 | — | — |
| 2024-02-23 | $60.00 | $60.00 | 34,230 | — | — |
| 2024-02-22 | $60.20 | $60.20 | 22,085 | — | — |
| 2024-02-21 | $63.20 | $63.20 | 48,195 | — | — |
| 2024-02-20 | $67.60 | $67.60 | 24,040 | — | — |
| 2024-02-16 | $68.40 | $68.40 | 35,910 | — | — |
| 2024-02-15 | $67.60 | $67.60 | 28,900 | — | — |
| 2024-02-14 | $64.20 | $64.20 | 52,250 | — | — |
| 2024-02-13 | $70.20 | $70.20 | 41,110 | — | — |
| 2024-02-12 | $77.00 | $77.00 | 35,825 | — | — |
| 2024-02-09 | $70.60 | $70.60 | 36,475 | — | — |
| 2024-02-08 | $68.60 | $68.60 | 36,500 | — | — |
| 2024-02-07 | $67.20 | $67.20 | 33,210 | — | — |
| 2024-02-06 | $69.80 | $69.80 | 42,085 | — | — |
| 2024-02-05 | $67.00 | $67.00 | 39,230 | — | — |
| 2024-02-02 | $67.60 | $67.60 | 27,065 | — | — |
| 2024-02-01 | $68.20 | $68.20 | 33,085 | — | — |
| 2024-01-31 | $66.20 | $66.20 | 31,265 | — | — |
| 2024-01-30 | $65.40 | $65.40 | 19,930 | — | — |
| 2024-01-29 | $67.60 | $67.60 | 52,735 | — | — |
| 2024-01-26 | $62.00 | $62.00 | 34,445 | — | — |
| 2024-01-25 | $62.40 | $62.40 | 47,765 | — | — |
| 2024-01-24 | $68.00 | $68.00 | 36,020 | — | — |
| 2024-01-23 | $75.40 | $75.40 | 65,850 | — | — |
| 2024-01-22 | $70.40 | $70.40 | 42,510 | — | — |
| 2024-01-19 | $66.60 | $66.60 | 65,910 | — | — |
| 2024-01-18 | $73.00 | $73.00 | 43,185 | — | — |
| 2024-01-17 | $72.40 | $72.40 | 41,020 | — | — |
| 2024-01-16 | $78.20 | $78.20 | 91,745 | — | — |
| 2024-01-12 | $82.80 | $82.80 | 60,505 | — | — |
| 2024-01-11 | $87.60 | $87.60 | 50,150 | — | — |
| 2024-01-10 | $85.00 | $85.00 | 68,675 | — | — |
| 2024-01-09 | $96.20 | $96.20 | 69,880 | — | — |
| 2024-01-08 | $85.00 | $85.00 | 107,185 | — | — |
| 2024-01-05 | $98.60 | $98.60 | 99,730 | — | — |
| 2024-01-04 | $84.00 | $84.00 | 78,720 | — | — |
| 2024-01-03 | $83.00 | $83.00 | 86,430 | — | — |
| 2024-01-02 | $77.20 | $77.20 | 128,915 | — | — |