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
- 2023-09-27 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 | $26.00 | $26.00 | 112,465 | — | — |
| 2024-12-30 | $22.54 | $22.54 | 3,340 | — | — |
| 2024-12-27 | $21.40 | $21.40 | 7,700 | — | — |
| 2024-12-26 | $23.00 | $23.00 | 12,025 | — | — |
| 2024-12-24 | $24.20 | $24.20 | 6,365 | — | — |
| 2024-12-23 | $23.40 | $23.40 | 4,890 | — | — |
| 2024-12-20 | $20.20 | $20.20 | 3,365 | — | — |
| 2024-12-19 | $19.00 | $19.00 | 520 | — | — |
| 2024-12-18 | $19.40 | $19.40 | 1,730 | — | — |
| 2024-12-17 | $20.20 | $20.20 | 1,070 | — | — |
| 2024-12-16 | $20.18 | $20.18 | 550 | — | — |
| 2024-12-13 | $20.60 | $20.60 | 1,140 | — | — |
| 2024-12-12 | $19.80 | $19.80 | 530 | — | — |
| 2024-12-11 | $20.40 | $20.40 | 830 | — | — |
| 2024-12-10 | $20.88 | $20.88 | 510 | — | — |
| 2024-12-09 | $22.00 | $22.00 | 1,410 | — | — |
| 2024-12-06 | $21.00 | $21.00 | 1,350 | — | — |
| 2024-12-05 | $21.40 | $21.40 | 955 | — | — |
| 2024-12-04 | $21.80 | $21.80 | 2,305 | — | — |
| 2024-12-03 | $23.30 | $23.30 | 4,250 | — | — |
| 2024-12-02 | $23.80 | $23.80 | 3,340 | — | — |
| 2024-11-29 | $23.60 | $23.60 | 630 | — | — |
| 2024-11-27 | $23.80 | $23.80 | 1,450 | — | — |
| 2024-11-26 | $22.40 | $22.40 | 615 | — | — |
| 2024-11-25 | $22.80 | $22.80 | 2,425 | — | — |
| 2024-11-22 | $22.20 | $22.20 | 930 | — | — |
| 2024-11-21 | $21.60 | $21.60 | 750 | — | — |
| 2024-11-20 | $22.00 | $22.00 | 985 | — | — |
| 2024-11-19 | $22.60 | $22.60 | 1,035 | — | — |
| 2024-11-18 | $23.40 | $23.40 | 1,235 | — | — |
| 2024-11-15 | $23.20 | $23.20 | 1,295 | — | — |
| 2024-11-14 | $23.00 | $23.00 | 2,020 | — | — |
| 2024-11-13 | $24.40 | $24.40 | 3,355 | — | — |
| 2024-11-12 | $25.40 | $25.40 | 3,995 | — | — |
| 2024-11-11 | $27.80 | $27.80 | 5,545 | — | — |
| 2024-11-08 | $30.60 | $30.60 | 30,900 | — | — |
| 2024-11-07 | $24.40 | $24.40 | 3,420 | — | — |
| 2024-11-06 | $23.80 | $23.80 | 7,150 | — | — |
| 2024-11-05 | $25.80 | $25.80 | 12,145 | — | — |
| 2024-11-04 | $25.00 | $25.00 | 22,180 | — | — |
| 2024-11-01 | $24.00 | $24.00 | 269,500 | — | — |
| 2024-10-31 | $22.00 | $22.00 | 35,320 | — | — |
| 2024-10-30 | $24.80 | $24.80 | 3,150 | — | — |
| 2024-10-29 | $26.20 | $26.20 | 5,140 | — | — |
| 2024-10-28 | $31.00 | $31.00 | 7,390 | — | — |
| 2024-10-25 | $33.40 | $33.40 | 9,495 | — | — |
| 2024-10-24 | $39.20 | $39.20 | 6,495 | — | — |
| 2024-10-23 | $44.60 | $44.60 | 5,920 | — | — |
| 2024-10-22 | $50.00 | $50.00 | 22,465 | — | — |
| 2024-10-21 | $47.00 | $47.00 | 19,515 | — | — |
| 2024-10-18 | $47.00 | $47.00 | 54,755 | — | — |
| 2024-10-17 | $45.00 | $45.00 | 1,285,575 | — | — |
| 2024-10-16 | $44.40 | $44.40 | 1,334,120 | — | — |
| 2024-10-15 | $19.28 | $19.28 | 28,080 | — | — |
| 2024-10-14 | $17.40 | $17.40 | 1,160 | — | — |
| 2024-10-11 | $16.44 | $16.44 | 2,050 | — | — |
| 2024-10-10 | $16.94 | $16.94 | 5,505 | — | — |
| 2024-10-09 | $17.40 | $17.40 | 755 | — | — |
| 2024-10-08 | $17.42 | $17.42 | 2,235 | — | — |
| 2024-10-07 | $17.66 | $17.66 | 4,720 | — | — |
| 2024-10-04 | $17.40 | $17.40 | 24,165 | — | — |
| 2024-10-03 | $15.92 | $15.92 | 4,420 | — | — |
| 2024-10-02 | $15.60 | $15.60 | 2,935 | — | — |
| 2024-10-01 | $16.60 | $16.60 | 3,350 | — | — |
| 2024-09-30 | $17.86 | $17.86 | 23,460 | — | — |
| 2024-09-27 | $19.60 | $19.60 | 23,235 | — | — |
| 2024-09-26 | $24.20 | $24.20 | 65,515 | — | — |
| 2024-09-25 | $30.40 | $30.40 | 814,630 | — | — |
| 2024-09-24 | $24.60 | $24.60 | 270,365 | — | — |
| 2024-09-23 | $17.06 | $17.06 | 4,160 | — | — |
| 2024-09-20 | $15.56 | $15.56 | 645 | — | — |
| 2024-09-19 | $15.38 | $15.38 | 2,070 | — | — |
| 2024-09-18 | $14.58 | $14.58 | 1,285 | — | — |
| 2024-09-17 | $15.82 | $15.82 | 1,410 | — | — |
| 2024-09-16 | $16.00 | $16.00 | 980 | — | — |
| 2024-09-13 | $16.64 | $16.64 | 2,485 | — | — |
| 2024-09-12 | $17.50 | $17.50 | 2,025 | — | — |
| 2024-09-11 | $19.32 | $19.32 | 4,260 | — | — |
| 2024-09-10 | $18.96 | $18.96 | 1,950 | — | — |
| 2024-09-09 | $18.64 | $18.64 | 1,220 | — | — |
| 2024-09-06 | $19.80 | $19.80 | 1,625 | — | — |
| 2024-09-05 | $19.20 | $19.20 | 1,910 | — | — |
| 2024-09-04 | $18.92 | $18.92 | 1,390 | — | — |
| 2024-09-03 | $18.40 | $18.40 | 1,320 | — | — |
| 2024-08-30 | $19.00 | $19.00 | 2,430 | — | — |
| 2024-08-29 | $19.00 | $19.00 | 1,380 | — | — |
| 2024-08-28 | $18.60 | $18.60 | 900 | — | — |
| 2024-08-27 | $19.48 | $19.48 | 3,090 | — | — |
| 2024-08-26 | $19.80 | $19.80 | 2,505 | — | — |
| 2024-08-23 | $20.80 | $20.80 | 4,240 | — | — |
| 2024-08-22 | $20.40 | $20.40 | 4,100 | — | — |
| 2024-08-21 | $22.00 | $22.00 | 4,485 | — | — |
| 2024-08-20 | $22.20 | $22.20 | 15,335 | — | — |
| 2024-08-19 | $23.20 | $23.20 | 53,805 | — | — |
| 2024-08-16 | $22.80 | $22.80 | 84,215 | — | — |
| 2024-08-15 | $19.82 | $19.82 | 2,462,085 | — | — |
| 2024-08-14 | $14.54 | $14.54 | 343,225 | — | — |
| 2024-08-13 | $13.46 | $13.46 | 5,130 | — | — |
| 2024-08-12 | $14.66 | $14.66 | 3,025 | — | — |
| 2024-08-09 | $15.10 | $15.10 | 3,710 | — | — |
| 2024-08-08 | $16.00 | $16.00 | 6,640 | — | — |
| 2024-08-07 | $18.02 | $18.02 | 3,710 | — | — |
| 2024-08-06 | $18.76 | $18.76 | 4,755 | — | — |
| 2024-08-05 | $22.20 | $22.20 | 5,640 | — | — |
| 2024-08-02 | $25.20 | $25.20 | 4,575 | — | — |
| 2024-08-01 | $27.00 | $27.00 | 4,270 | — | — |
| 2024-07-31 | $28.60 | $28.60 | 5,100 | — | — |
| 2024-07-30 | $29.60 | $29.60 | 3,385 | — | — |
| 2024-07-29 | $30.00 | $30.00 | 2,165 | — | — |
| 2024-07-26 | $31.60 | $31.60 | 8,965 | — | — |
| 2024-07-25 | $33.80 | $33.80 | 178,195 | — | — |
| 2024-07-24 | $33.00 | $33.00 | 4,235 | — | — |
| 2024-07-23 | $32.80 | $32.80 | 6,930 | — | — |
| 2024-07-22 | $35.00 | $35.00 | 3,300 | — | — |
| 2024-07-19 | $37.40 | $37.40 | 3,810 | — | — |
| 2024-07-18 | $40.00 | $40.00 | 9,725 | — | — |
| 2024-07-17 | $42.20 | $42.20 | 20,080 | — | — |
| 2024-07-16 | $45.20 | $45.20 | 148,395 | — | — |
| 2024-07-15 | $35.20 | $35.20 | 15,495 | — | — |
| 2024-07-12 | $31.20 | $31.20 | 5,220 | — | — |
| 2024-07-11 | $32.40 | $32.40 | 5,425 | — | — |
| 2024-07-10 | $30.60 | $30.60 | 2,500 | — | — |
| 2024-07-09 | $30.20 | $30.20 | 4,500 | — | — |
| 2024-07-08 | $35.40 | $35.40 | 10,595 | — | — |
| 2024-07-05 | $41.20 | $41.20 | 4,780 | — | — |
| 2024-07-03 | $42.00 | $42.00 | 12,005 | — | — |
| 2024-07-02 | $33.80 | $33.80 | 10,090 | — | — |
| 2024-07-01 | $40.80 | $40.80 | 11,735 | — | — |
| 2024-06-28 | $40.00 | $40.00 | 27,105 | — | — |
| 2024-06-27 | $38.20 | $38.20 | 6,510 | — | — |
| 2024-06-26 | $36.60 | $36.60 | 11,370 | — | — |
| 2024-06-25 | $34.60 | $34.60 | 5,630 | — | — |
| 2024-06-24 | $32.80 | $32.80 | 13,365 | — | — |
| 2024-06-21 | $28.40 | $28.40 | 1,320 | — | — |
| 2024-06-20 | $31.20 | $31.20 | 2,305 | — | — |
| 2024-06-18 | $29.20 | $29.20 | 7,425 | — | — |
| 2024-06-17 | $28.98 | $28.98 | 2,682 | — | — |
| 2024-06-14 | $30.80 | $30.80 | 1,469 | — | — |
| 2024-06-13 | $31.50 | $31.50 | 2,067 | — | — |
| 2024-06-12 | $30.80 | $30.80 | 3,959 | — | — |
| 2024-06-11 | $29.82 | $29.82 | 12,036 | — | — |
| 2024-06-10 | $40.60 | $40.60 | 4,034 | — | — |
| 2024-06-07 | $39.20 | $39.20 | 3,510 | — | — |
| 2024-06-06 | $38.92 | $38.92 | 4,914 | — | — |
| 2024-06-05 | $45.22 | $45.22 | 2,371 | — | — |
| 2024-06-04 | $46.90 | $46.90 | 2,129 | — | — |
| 2024-06-03 | $44.80 | $44.80 | 1,581 | — | — |
| 2024-05-31 | $45.78 | $45.78 | 1,014 | — | — |
| 2024-05-30 | $47.60 | $47.60 | 1,367 | — | — |
| 2024-05-29 | $47.88 | $47.88 | 1,318 | — | — |
| 2024-05-28 | $47.60 | $47.60 | 1,539 | — | — |
| 2024-05-24 | $49.00 | $49.00 | 948 | — | — |
| 2024-05-23 | $49.00 | $49.00 | 1,588 | — | — |
| 2024-05-22 | $51.80 | $51.80 | 2,298 | — | — |
| 2024-05-21 | $52.50 | $52.50 | 1,119 | — | — |
| 2024-05-20 | $60.20 | $60.20 | 3,519 | — | — |
| 2024-05-17 | $58.52 | $58.52 | 2,928 | — | — |
| 2024-05-16 | $53.20 | $53.20 | 1,264 | — | — |
| 2024-05-15 | $53.20 | $53.20 | 711 | — | — |
| 2024-05-14 | $52.36 | $52.36 | 764 | — | — |
| 2024-05-13 | $51.24 | $51.24 | 759 | — | — |
| 2024-05-10 | $53.62 | $53.62 | 1,042 | — | — |
| 2024-05-09 | $51.80 | $51.80 | 517 | — | — |
| 2024-05-08 | $55.02 | $55.02 | 382 | — | — |
| 2024-05-07 | $52.64 | $52.64 | 406 | — | — |
| 2024-05-06 | $53.34 | $53.34 | 893 | — | — |
| 2024-05-03 | $54.60 | $54.60 | 1,110 | — | — |
| 2024-05-02 | $56.00 | $56.00 | 947 | — | — |
| 2024-05-01 | $57.82 | $57.82 | 806 | — | — |
| 2024-04-30 | $57.40 | $57.40 | 1,382 | — | — |
| 2024-04-29 | $58.80 | $58.80 | 396 | — | — |
| 2024-04-26 | $60.20 | $60.20 | 1,209 | — | — |
| 2024-04-25 | $61.60 | $61.60 | 5,556 | — | — |
| 2024-04-24 | $59.08 | $59.08 | 750 | — | — |
| 2024-04-23 | $57.68 | $57.68 | 604 | — | — |
| 2024-04-22 | $59.64 | $59.64 | 1,011 | — | — |
| 2024-04-19 | $57.40 | $57.40 | 6,516 | — | — |
| 2024-04-18 | $60.34 | $60.34 | 982 | — | — |
| 2024-04-17 | $56.00 | $56.00 | 174 | — | — |
| 2024-04-16 | $53.34 | $53.34 | 1,336 | — | — |
| 2024-04-15 | $55.30 | $55.30 | 1,479 | — | — |
| 2024-04-12 | $60.90 | $60.90 | 2,030 | — | — |
| 2024-04-11 | $61.60 | $61.60 | 8,216 | — | — |
| 2024-04-10 | $62.86 | $62.86 | 2,879 | — | — |
| 2024-04-09 | $54.60 | $54.60 | 1,426 | — | — |
| 2024-04-08 | $52.22 | $52.22 | 342 | — | — |
| 2024-04-05 | $49.70 | $49.70 | 303 | — | — |
| 2024-04-04 | $51.52 | $51.52 | 506 | — | — |
| 2024-04-03 | $51.24 | $51.24 | 586 | — | — |
| 2024-04-02 | $52.22 | $52.22 | 321 | — | — |
| 2024-04-01 | $50.54 | $50.54 | 655 | — | — |
| 2024-03-28 | $52.36 | $52.36 | 236 | — | — |
| 2024-03-27 | $52.92 | $52.92 | 600 | — | — |
| 2024-03-26 | $51.66 | $51.66 | 455 | — | — |
| 2024-03-25 | $50.26 | $50.26 | 1,854 | — | — |
| 2024-03-22 | $50.68 | $50.68 | 669 | — | — |
| 2024-03-21 | $50.82 | $50.82 | 338 | — | — |
| 2024-03-20 | $52.22 | $52.22 | 566 | — | — |
| 2024-03-19 | $48.02 | $48.02 | 752 | — | — |
| 2024-03-18 | $49.28 | $49.28 | 926 | — | — |
| 2024-03-15 | $50.26 | $50.26 | 2,366 | — | — |
| 2024-03-14 | $49.28 | $49.28 | 669 | — | — |
| 2024-03-13 | $52.08 | $52.08 | 2,263 | — | — |
| 2024-03-12 | $58.66 | $58.66 | 698 | — | — |
| 2024-03-11 | $57.40 | $57.40 | 509 | — | — |
| 2024-03-08 | $57.82 | $57.82 | 419 | — | — |
| 2024-03-07 | $60.34 | $60.34 | 941 | — | — |
| 2024-03-06 | $64.96 | $64.96 | 2,345 | — | — |
| 2024-03-05 | $55.86 | $55.86 | 1,433 | — | — |
| 2024-03-04 | $58.80 | $58.80 | 1,222 | — | — |
| 2024-03-01 | $64.40 | $64.40 | 878 | — | — |
| 2024-02-29 | $68.46 | $68.46 | 1,271 | — | — |
| 2024-02-28 | $66.36 | $66.36 | 2,814 | — | — |
| 2024-02-27 | $70.84 | $70.84 | 6,880 | — | — |
| 2024-02-26 | $64.26 | $64.26 | 2,334 | — | — |
| 2024-02-23 | $65.80 | $65.80 | 1,192 | — | — |
| 2024-02-22 | $67.62 | $67.62 | 1,729 | — | — |
| 2024-02-21 | $72.52 | $72.52 | 2,284 | — | — |
| 2024-02-20 | $77.42 | $77.42 | 1,864 | — | — |
| 2024-02-16 | $84.84 | $84.84 | 4,399 | — | — |
| 2024-02-15 | $82.60 | $82.60 | 10,254 | — | — |
| 2024-02-14 | $81.76 | $81.76 | 53,919 | — | — |
| 2024-02-13 | $61.60 | $61.60 | 45,314 | — | — |
| 2024-02-12 | $51.52 | $51.52 | 2,653 | — | — |
| 2024-02-09 | $51.94 | $51.94 | 1,507 | — | — |
| 2024-02-08 | $54.32 | $54.32 | 2,355 | — | — |
| 2024-02-07 | $55.86 | $55.86 | 1,799 | — | — |
| 2024-02-06 | $57.68 | $57.68 | 2,181 | — | — |
| 2024-02-05 | $53.34 | $53.34 | 6,681 | — | — |
| 2024-02-02 | $64.40 | $64.40 | 2,597 | — | — |
| 2024-02-01 | $65.80 | $65.80 | 7,399 | — | — |
| 2024-01-31 | $59.78 | $59.78 | 6,768 | — | — |
| 2024-01-30 | $66.92 | $66.92 | 10,040 | — | — |
| 2024-01-29 | $83.86 | $83.86 | 22,590 | — | — |
| 2024-01-26 | $91.00 | $91.00 | 77,556 | — | — |
| 2024-01-25 | $68.18 | $68.18 | 38,493 | — | — |
| 2024-01-24 | $90.86 | $90.86 | 418,664 | — | — |
| 2024-01-23 | $45.92 | $45.92 | 17,265 | — | — |
| 2024-01-22 | $44.66 | $44.66 | 596 | — | — |
| 2024-01-19 | $46.20 | $46.20 | 1,778 | — | — |
| 2024-01-18 | $51.66 | $51.66 | 660 | — | — |
| 2024-01-17 | $52.92 | $52.92 | 749 | — | — |
| 2024-01-16 | $51.94 | $51.94 | 1,543 | — | — |
| 2024-01-12 | $56.98 | $56.98 | 656 | — | — |
| 2024-01-11 | $54.60 | $54.60 | 3,146 | — | — |
| 2024-01-10 | $58.52 | $58.52 | 10,672 | — | — |
| 2024-01-09 | $54.18 | $54.18 | 346 | — | — |
| 2024-01-08 | $53.90 | $53.90 | 388 | — | — |
| 2024-01-05 | $53.90 | $53.90 | 963 | — | — |
| 2024-01-04 | $53.90 | $53.90 | 1,243 | — | — |
| 2024-01-03 | $58.52 | $58.52 | 334 | — | — |
| 2024-01-02 | $56.56 | $56.56 | 1,517 | — | — |