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
- 2021-02-05 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 | $22.20 | $22.20 | 40,845 | — | — |
| 2024-12-30 | $23.80 | $23.80 | 94,545 | — | — |
| 2024-12-27 | $25.40 | $25.40 | 337,425 | — | — |
| 2024-12-26 | $16.76 | $16.76 | 19,720 | — | — |
| 2024-12-24 | $17.50 | $17.50 | 13,305 | — | — |
| 2024-12-23 | $17.36 | $17.36 | 9,875 | — | — |
| 2024-12-20 | $17.34 | $17.34 | 11,635 | — | — |
| 2024-12-19 | $17.74 | $17.74 | 12,915 | — | — |
| 2024-12-18 | $17.80 | $17.80 | 19,075 | — | — |
| 2024-12-17 | $19.52 | $19.52 | 14,955 | — | — |
| 2024-12-16 | $20.40 | $20.40 | 22,135 | — | — |
| 2024-12-13 | $19.82 | $19.82 | 14,340 | — | — |
| 2024-12-12 | $19.56 | $19.56 | 32,915 | — | — |
| 2024-12-11 | $19.60 | $19.60 | 32,150 | — | — |
| 2024-12-10 | $20.20 | $20.20 | 58,465 | — | — |
| 2024-12-09 | $20.80 | $20.80 | 150,440 | — | — |
| 2024-12-06 | $16.40 | $16.40 | 35,940 | — | — |
| 2024-12-05 | $16.90 | $16.90 | 12,930 | — | — |
| 2024-12-04 | $17.88 | $17.88 | 20,290 | — | — |
| 2024-12-03 | $18.12 | $18.12 | 22,970 | — | — |
| 2024-12-02 | $17.38 | $17.38 | 26,320 | — | — |
| 2024-11-29 | $16.64 | $16.64 | 10,820 | — | — |
| 2024-11-27 | $15.82 | $15.82 | 17,205 | — | — |
| 2024-11-26 | $16.00 | $16.00 | 18,815 | — | — |
| 2024-11-25 | $16.34 | $16.34 | 20,595 | — | — |
| 2024-11-22 | $15.80 | $15.80 | 22,835 | — | — |
| 2024-11-21 | $15.92 | $15.92 | 17,960 | — | — |
| 2024-11-20 | $15.90 | $15.90 | 10,470 | — | — |
| 2024-11-19 | $15.30 | $15.30 | 16,960 | — | — |
| 2024-11-18 | $15.64 | $15.64 | 16,260 | — | — |
| 2024-11-15 | $17.28 | $17.28 | 19,250 | — | — |
| 2024-11-14 | $17.94 | $17.94 | 18,585 | — | — |
| 2024-11-13 | $19.18 | $19.18 | 26,805 | — | — |
| 2024-11-12 | $19.80 | $19.80 | 23,375 | — | — |
| 2024-11-11 | $20.20 | $20.20 | 64,780 | — | — |
| 2024-11-08 | $19.16 | $19.16 | 39,770 | — | — |
| 2024-11-07 | $16.68 | $16.68 | 19,945 | — | — |
| 2024-11-06 | $17.20 | $17.20 | 34,170 | — | — |
| 2024-11-05 | $15.60 | $15.60 | 8,660 | — | — |
| 2024-11-04 | $15.60 | $15.60 | 36,830 | — | — |
| 2024-11-01 | $16.10 | $16.10 | 22,260 | — | — |
| 2024-10-31 | $16.80 | $16.80 | 122,590 | — | — |
| 2024-10-30 | $15.96 | $15.96 | 56,090 | — | — |
| 2024-10-29 | $14.80 | $14.80 | 33,115 | — | — |
| 2024-10-28 | $14.50 | $14.50 | 22,630 | — | — |
| 2024-10-25 | $14.54 | $14.54 | 11,245 | — | — |
| 2024-10-24 | $13.96 | $13.96 | 8,875 | — | — |
| 2024-10-23 | $14.06 | $14.06 | 17,585 | — | — |
| 2024-10-22 | $14.22 | $14.22 | 18,095 | — | — |
| 2024-10-21 | $13.56 | $13.56 | 9,640 | — | — |
| 2024-10-18 | $13.80 | $13.80 | 14,020 | — | — |
| 2024-10-17 | $14.34 | $14.34 | 31,670 | — | — |
| 2024-10-16 | $13.50 | $13.50 | 17,410 | — | — |
| 2024-10-15 | $12.88 | $12.88 | 31,525 | — | — |
| 2024-10-14 | $13.30 | $13.30 | 18,160 | — | — |
| 2024-10-11 | $13.40 | $13.40 | 13,355 | — | — |
| 2024-10-10 | $13.10 | $13.10 | 13,570 | — | — |
| 2024-10-09 | $13.40 | $13.40 | 17,300 | — | — |
| 2024-10-08 | $13.62 | $13.62 | 20,190 | — | — |
| 2024-10-07 | $13.80 | $13.80 | 57,505 | — | — |
| 2024-10-04 | $13.42 | $13.42 | 14,510 | — | — |
| 2024-10-03 | $13.22 | $13.22 | 24,180 | — | — |
| 2024-10-02 | $13.20 | $13.20 | 34,845 | — | — |
| 2024-10-01 | $12.76 | $12.76 | 84,715 | — | — |
| 2024-09-30 | $14.00 | $14.00 | 31,965 | — | — |
| 2024-09-27 | $14.18 | $14.18 | 37,070 | — | — |
| 2024-09-26 | $14.70 | $14.70 | 27,755 | — | — |
| 2024-09-25 | $15.20 | $15.20 | 11,480 | — | — |
| 2024-09-24 | $15.40 | $15.40 | 49,475 | — | — |
| 2024-09-23 | $16.60 | $16.60 | 37,215 | — | — |
| 2024-09-20 | $18.00 | $18.00 | 22,355 | — | — |
| 2024-09-19 | $18.84 | $18.84 | 11,020 | — | — |
| 2024-09-18 | $18.68 | $18.68 | 33,630 | — | — |
| 2024-09-17 | $19.16 | $19.16 | 19,360 | — | — |
| 2024-09-16 | $20.20 | $20.20 | 16,535 | — | — |
| 2024-09-13 | $21.00 | $21.00 | 17,825 | — | — |
| 2024-09-12 | $21.00 | $21.00 | 28,755 | — | — |
| 2024-09-11 | $21.20 | $21.20 | 37,895 | — | — |
| 2024-09-10 | $22.00 | $22.00 | 111,485 | — | — |
| 2024-09-09 | $21.80 | $21.80 | 157,655 | — | — |
| 2024-09-06 | $18.16 | $18.16 | 1,067,010 | — | — |
| 2024-09-05 | $16.50 | $16.50 | 317,220 | — | — |
| 2024-09-04 | $16.90 | $16.90 | 3,970 | — | — |
| 2024-09-03 | $16.66 | $16.66 | 10,665 | — | — |
| 2024-08-30 | $17.48 | $17.48 | 5,845 | — | — |
| 2024-08-29 | $17.20 | $17.20 | 14,030 | — | — |
| 2024-08-28 | $17.20 | $17.20 | 16,965 | — | — |
| 2024-08-27 | $17.80 | $17.80 | 8,350 | — | — |
| 2024-08-26 | $19.40 | $19.40 | 37,770 | — | — |
| 2024-08-23 | $19.08 | $19.08 | 4,790 | — | — |
| 2024-08-22 | $18.40 | $18.40 | 6,040 | — | — |
| 2024-08-21 | $19.92 | $19.92 | 11,820 | — | — |
| 2024-08-20 | $19.80 | $19.80 | 24,865 | — | — |
| 2024-08-19 | $19.00 | $19.00 | 26,255 | — | — |
| 2024-08-16 | $19.02 | $19.02 | 16,005 | — | — |
| 2024-08-15 | $17.92 | $17.92 | 5,285 | — | — |
| 2024-08-14 | $16.50 | $16.50 | 3,630 | — | — |
| 2024-08-13 | $16.60 | $16.60 | 4,530 | — | — |
| 2024-08-12 | $16.38 | $16.38 | 8,360 | — | — |
| 2024-08-09 | $16.40 | $16.40 | 6,760 | — | — |
| 2024-08-08 | $16.62 | $16.62 | 5,440 | — | — |
| 2024-08-07 | $16.40 | $16.40 | 6,125 | — | — |
| 2024-08-06 | $17.40 | $17.40 | 8,240 | — | — |
| 2024-08-05 | $16.00 | $16.00 | 15,430 | — | — |
| 2024-08-02 | $17.30 | $17.30 | 8,545 | — | — |
| 2024-08-01 | $18.80 | $18.80 | 4,680 | — | — |
| 2024-07-31 | $18.58 | $18.58 | 9,570 | — | — |
| 2024-07-30 | $18.48 | $18.48 | 12,850 | — | — |
| 2024-07-29 | $19.40 | $19.40 | 13,435 | — | — |
| 2024-07-26 | $19.24 | $19.24 | 9,725 | — | — |
| 2024-07-25 | $19.04 | $19.04 | 5,985 | — | — |
| 2024-07-24 | $18.90 | $18.90 | 8,620 | — | — |
| 2024-07-23 | $19.00 | $19.00 | 7,245 | — | — |
| 2024-07-22 | $18.50 | $18.50 | 6,665 | — | — |
| 2024-07-19 | $18.46 | $18.46 | 9,300 | — | — |
| 2024-07-18 | $18.34 | $18.34 | 28,235 | — | — |
| 2024-07-17 | $19.94 | $19.94 | 22,700 | — | — |
| 2024-07-16 | $20.20 | $20.20 | 15,620 | — | — |
| 2024-07-15 | $19.42 | $19.42 | 8,175 | — | — |
| 2024-07-12 | $19.00 | $19.00 | 22,695 | — | — |
| 2024-07-11 | $19.60 | $19.60 | 19,860 | — | — |
| 2024-07-10 | $18.88 | $18.88 | 6,035 | — | — |
| 2024-07-09 | $18.20 | $18.20 | 6,980 | — | — |
| 2024-07-08 | $18.12 | $18.12 | 13,630 | — | — |
| 2024-07-05 | $18.16 | $18.16 | 10,465 | — | — |
| 2024-07-03 | $18.40 | $18.40 | 8,940 | — | — |
| 2024-07-02 | $18.28 | $18.28 | 18,050 | — | — |
| 2024-07-01 | $19.78 | $19.78 | 21,675 | — | — |
| 2024-06-28 | $20.00 | $20.00 | 236,095 | — | — |
| 2024-06-27 | $22.80 | $22.80 | 18,990 | — | — |
| 2024-06-26 | $23.00 | $23.00 | 15,690 | — | — |
| 2024-06-25 | $24.80 | $24.80 | 35,825 | — | — |
| 2024-06-24 | $24.80 | $24.80 | 11,105 | — | — |
| 2024-06-21 | $23.80 | $23.80 | 15,640 | — | — |
| 2024-06-20 | $24.00 | $24.00 | 6,775 | — | — |
| 2024-06-18 | $24.00 | $24.00 | 11,510 | — | — |
| 2024-06-17 | $23.40 | $23.40 | 16,805 | — | — |
| 2024-06-14 | $23.00 | $23.00 | 17,690 | — | — |
| 2024-06-13 | $24.00 | $24.00 | 17,090 | — | — |
| 2024-06-12 | $25.20 | $25.20 | 12,105 | — | — |
| 2024-06-11 | $25.00 | $25.00 | 13,345 | — | — |
| 2024-06-10 | $26.00 | $26.00 | 12,135 | — | — |
| 2024-06-07 | $24.50 | $24.50 | 6,865 | — | — |
| 2024-06-06 | $25.30 | $25.30 | 18,120 | — | — |
| 2024-06-05 | $26.20 | $26.20 | 8,940 | — | — |
| 2024-06-04 | $26.40 | $26.40 | 15,540 | — | — |
| 2024-06-03 | $28.60 | $28.60 | 31,810 | — | — |
| 2024-05-31 | $27.00 | $27.00 | 12,220 | — | — |
| 2024-05-30 | $26.80 | $26.80 | 26,795 | — | — |
| 2024-05-29 | $28.20 | $28.20 | 23,900 | — | — |
| 2024-05-28 | $30.20 | $30.20 | 14,835 | — | — |
| 2024-05-24 | $31.10 | $31.10 | 16,500 | — | — |
| 2024-05-23 | $32.20 | $32.20 | 20,050 | — | — |
| 2024-05-22 | $34.30 | $34.30 | 8,505 | — | — |
| 2024-05-21 | $34.40 | $34.40 | 7,170 | — | — |
| 2024-05-20 | $34.80 | $34.80 | 7,280 | — | — |
| 2024-05-17 | $36.20 | $36.20 | 8,430 | — | — |
| 2024-05-16 | $36.00 | $36.00 | 21,635 | — | — |
| 2024-05-15 | $34.80 | $34.80 | 9,515 | — | — |
| 2024-05-14 | $33.60 | $33.60 | 11,005 | — | — |
| 2024-05-13 | $34.00 | $34.00 | 11,795 | — | — |
| 2024-05-10 | $34.20 | $34.20 | 12,495 | — | — |
| 2024-05-09 | $36.20 | $36.20 | 14,195 | — | — |
| 2024-05-08 | $37.00 | $37.00 | 28,200 | — | — |
| 2024-05-07 | $35.20 | $35.20 | 28,845 | — | — |
| 2024-05-06 | $35.00 | $35.00 | 6,485 | — | — |
| 2024-05-03 | $36.00 | $36.00 | 8,105 | — | — |
| 2024-05-02 | $35.20 | $35.20 | 12,115 | — | — |
| 2024-05-01 | $35.40 | $35.40 | 12,790 | — | — |
| 2024-04-30 | $34.40 | $34.40 | 5,775 | — | — |
| 2024-04-29 | $34.80 | $34.80 | 10,575 | — | — |
| 2024-04-26 | $33.80 | $33.80 | 7,720 | — | — |
| 2024-04-25 | $34.00 | $34.00 | 9,050 | — | — |
| 2024-04-24 | $34.80 | $34.80 | 14,340 | — | — |
| 2024-04-23 | $37.60 | $37.60 | 10,480 | — | — |
| 2024-04-22 | $36.40 | $36.40 | 11,605 | — | — |
| 2024-04-19 | $34.20 | $34.20 | 9,955 | — | — |
| 2024-04-18 | $33.60 | $33.60 | 7,655 | — | — |
| 2024-04-17 | $34.60 | $34.60 | 8,485 | — | — |
| 2024-04-16 | $34.20 | $34.20 | 17,515 | — | — |
| 2024-04-15 | $36.00 | $36.00 | 15,210 | — | — |
| 2024-04-12 | $38.00 | $38.00 | 11,235 | — | — |
| 2024-04-11 | $40.80 | $40.80 | 9,110 | — | — |
| 2024-04-10 | $39.40 | $39.40 | 12,825 | — | — |
| 2024-04-09 | $41.80 | $41.80 | 10,445 | — | — |
| 2024-04-08 | $43.80 | $43.80 | 14,850 | — | — |
| 2024-04-05 | $43.20 | $43.20 | 16,500 | — | — |
| 2024-04-04 | $41.60 | $41.60 | 14,765 | — | — |
| 2024-04-03 | $42.00 | $42.00 | 10,850 | — | — |
| 2024-04-02 | $41.80 | $41.80 | 17,920 | — | — |
| 2024-04-01 | $44.00 | $44.00 | 44,805 | — | — |
| 2024-03-28 | $47.40 | $47.40 | 24,140 | — | — |
| 2024-03-27 | $44.20 | $44.20 | 11,235 | — | — |
| 2024-03-26 | $43.20 | $43.20 | 18,655 | — | — |
| 2024-03-25 | $40.80 | $40.80 | 17,365 | — | — |
| 2024-03-22 | $38.60 | $38.60 | 33,600 | — | — |
| 2024-03-21 | $39.20 | $39.20 | 31,205 | — | — |
| 2024-03-20 | $36.00 | $36.00 | 13,395 | — | — |
| 2024-03-19 | $36.40 | $36.40 | 21,365 | — | — |
| 2024-03-18 | $38.40 | $38.40 | 26,440 | — | — |
| 2024-03-15 | $38.60 | $38.60 | 17,765 | — | — |
| 2024-03-14 | $36.90 | $36.90 | 22,880 | — | — |
| 2024-03-13 | $40.20 | $40.20 | 12,760 | — | — |
| 2024-03-12 | $40.20 | $40.20 | 10,095 | — | — |
| 2024-03-11 | $42.00 | $42.00 | 16,315 | — | — |
| 2024-03-08 | $46.80 | $46.80 | 11,225 | — | — |
| 2024-03-07 | $44.20 | $44.20 | 5,830 | — | — |
| 2024-03-06 | $42.80 | $42.80 | 23,440 | — | — |
| 2024-03-05 | $43.80 | $43.80 | 8,315 | — | — |
| 2024-03-04 | $46.00 | $46.00 | 11,165 | — | — |
| 2024-03-01 | $45.40 | $45.40 | 14,125 | — | — |
| 2024-02-29 | $46.00 | $46.00 | 20,965 | — | — |
| 2024-02-28 | $43.20 | $43.20 | 27,620 | — | — |
| 2024-02-27 | $39.80 | $39.80 | 27,895 | — | — |
| 2024-02-26 | $39.70 | $39.70 | 18,125 | — | — |
| 2024-02-23 | $38.60 | $38.60 | 12,120 | — | — |
| 2024-02-22 | $39.60 | $39.60 | 12,280 | — | — |
| 2024-02-21 | $40.00 | $40.00 | 31,105 | — | — |
| 2024-02-20 | $41.40 | $41.40 | 51,760 | — | — |
| 2024-02-16 | $41.20 | $41.20 | 34,620 | — | — |
| 2024-02-15 | $42.40 | $42.40 | 47,925 | — | — |
| 2024-02-14 | $41.40 | $41.40 | 8,760 | — | — |
| 2024-02-13 | $41.40 | $41.40 | 10,845 | — | — |
| 2024-02-12 | $44.60 | $44.60 | 16,155 | — | — |
| 2024-02-09 | $44.40 | $44.40 | 16,465 | — | — |
| 2024-02-08 | $46.00 | $46.00 | 11,545 | — | — |
| 2024-02-07 | $45.80 | $45.80 | 8,560 | — | — |
| 2024-02-06 | $46.40 | $46.40 | 5,795 | — | — |
| 2024-02-05 | $44.80 | $44.80 | 12,330 | — | — |
| 2024-02-02 | $44.40 | $44.40 | 4,665 | — | — |
| 2024-02-01 | $47.00 | $47.00 | 2,825 | — | — |
| 2024-01-31 | $46.00 | $46.00 | 5,780 | — | — |
| 2024-01-30 | $48.60 | $48.60 | 4,115 | — | — |
| 2024-01-29 | $48.20 | $48.20 | 4,885 | — | — |
| 2024-01-26 | $46.80 | $46.80 | 3,245 | — | — |
| 2024-01-25 | $47.60 | $47.60 | 5,620 | — | — |
| 2024-01-24 | $46.80 | $46.80 | 3,880 | — | — |
| 2024-01-23 | $46.80 | $46.80 | 6,725 | — | — |
| 2024-01-22 | $48.00 | $48.00 | 7,395 | — | — |
| 2024-01-19 | $45.30 | $45.30 | 9,335 | — | — |
| 2024-01-18 | $49.40 | $49.40 | 9,725 | — | — |
| 2024-01-17 | $46.00 | $46.00 | 6,425 | — | — |
| 2024-01-16 | $46.40 | $46.40 | 9,085 | — | — |
| 2024-01-12 | $49.20 | $49.20 | 15,245 | — | — |
| 2024-01-11 | $57.00 | $57.00 | 9,795 | — | — |
| 2024-01-10 | $55.80 | $55.80 | 26,405 | — | — |
| 2024-01-09 | $46.00 | $46.00 | 5,900 | — | — |
| 2024-01-08 | $43.80 | $43.80 | 6,545 | — | — |
| 2024-01-05 | $44.20 | $44.20 | 9,225 | — | — |
| 2024-01-04 | $40.20 | $40.20 | 6,425 | — | — |
| 2024-01-03 | $42.00 | $42.00 | 5,430 | — | — |
| 2024-01-02 | $44.60 | $44.60 | 5,775 | — | — |