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
- 2022-03-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $53.70 | $53.70 | 14,693 |
| 2024-12-30 | $63.90 | $63.90 | 72,310 |
| 2024-12-27 | $134.70 | $134.70 | 68,270 |
| 2024-12-26 | $90.30 | $90.30 | 17,273 |
| 2024-12-24 | $72.60 | $72.60 | 13,793 |
| 2024-12-23 | $68.70 | $68.70 | 36,363 |
| 2024-12-20 | $62.10 | $62.10 | 594,340 |
| 2024-12-19 | $44.70 | $44.70 | 567,907 |
| 2024-12-18 | $33.00 | $33.00 | 693 |
| 2024-12-17 | $36.90 | $36.90 | 270 |
| 2024-12-16 | $38.40 | $38.40 | 2,020 |
| 2024-12-13 | $45.90 | $45.90 | 550 |
| 2024-12-12 | $48.00 | $48.00 | 703 |
| 2024-12-11 | $47.40 | $47.40 | 607 |
| 2024-12-10 | $53.40 | $53.40 | 1,150 |
| 2024-12-09 | $54.90 | $54.90 | 1,910 |
| 2024-12-06 | $45.90 | $45.90 | 3,523 |
| 2024-12-05 | $46.50 | $46.50 | 9,950 |
| 2024-12-04 | $63.90 | $63.90 | 2,710 |
| 2024-12-03 | $72.30 | $72.30 | 607 |
| 2024-12-02 | $78.90 | $78.90 | 450 |
| 2024-11-29 | $81.00 | $81.00 | 320 |
| 2024-11-27 | $80.40 | $80.40 | 1,353 |
| 2024-11-26 | $87.00 | $87.00 | 2,563 |
| 2024-11-25 | $88.50 | $88.50 | 217 |
| 2024-11-22 | $93.15 | $93.15 | 673 |
| 2024-11-21 | $95.40 | $95.40 | 1,190 |
| 2024-11-20 | $102.30 | $102.30 | 350 |
| 2024-11-19 | $108.90 | $108.90 | 433 |
| 2024-11-18 | $101.94 | $101.94 | 533 |
| 2024-11-15 | $111.30 | $111.30 | 2,167 |
| 2024-11-14 | $149.70 | $149.70 | 5,120 |
| 2024-11-13 | $173.10 | $173.10 | 0 |
| 2024-11-12 | $173.10 | $173.10 | 5,417 |
| 2024-11-11 | $327.00 | $327.00 | 7,050 |
| 2024-11-08 | $321.00 | $321.00 | 687 |
| 2024-11-07 | $302.40 | $302.40 | 77 |
| 2024-11-06 | $303.00 | $303.00 | 1,650 |
| 2024-11-05 | $334.20 | $334.20 | 13 |
| 2024-11-04 | $344.70 | $344.70 | 40 |
| 2024-11-01 | $346.50 | $346.50 | 583 |
| 2024-10-31 | $340.50 | $340.50 | 187 |
| 2024-10-30 | $350.70 | $350.70 | 20 |
| 2024-10-29 | $348.00 | $348.00 | 373 |
| 2024-10-28 | $346.41 | $346.41 | 2,473 |
| 2024-10-25 | $334.80 | $334.80 | 10 |
| 2024-10-24 | $334.80 | $334.80 | 0 |
| 2024-10-23 | $334.80 | $334.80 | 3 |
| 2024-10-22 | $335.37 | $335.37 | 77 |
| 2024-10-21 | $333.00 | $333.00 | 10 |
| 2024-10-18 | $333.00 | $333.00 | 0 |
| 2024-10-17 | $333.00 | $333.00 | 0 |
| 2024-10-16 | $333.00 | $333.00 | 0 |
| 2024-10-15 | $333.00 | $333.00 | 0 |
| 2024-10-14 | $333.00 | $333.00 | 0 |
| 2024-10-11 | $333.00 | $333.00 | 0 |
| 2024-10-10 | $333.00 | $333.00 | 0 |
| 2024-10-09 | $333.00 | $333.00 | 0 |
| 2024-10-08 | $333.00 | $333.00 | 123 |
| 2024-10-07 | $334.80 | $334.80 | 33 |
| 2024-10-04 | $336.00 | $336.00 | 0 |
| 2024-10-03 | $336.00 | $336.00 | 7 |
| 2024-10-02 | $336.00 | $336.00 | 0 |
| 2024-10-01 | $336.00 | $336.00 | 0 |
| 2024-09-30 | $336.00 | $336.00 | 253 |
| 2024-09-27 | $331.50 | $331.50 | 333 |
| 2024-09-26 | $334.11 | $334.11 | 287 |
| 2024-09-25 | $331.50 | $331.50 | 17 |
| 2024-09-24 | $331.80 | $331.80 | 97 |
| 2024-09-23 | $330.90 | $330.90 | 37 |
| 2024-09-20 | $347.10 | $347.10 | 250 |
| 2024-09-19 | $339.60 | $339.60 | 87 |
| 2024-09-18 | $337.50 | $337.50 | 100 |
| 2024-09-17 | $337.20 | $337.20 | 240 |
| 2024-09-16 | $342.60 | $342.60 | 320 |
| 2024-09-13 | $347.25 | $347.25 | 230 |
| 2024-09-12 | $348.00 | $348.00 | 387 |
| 2024-09-11 | $336.30 | $336.30 | 0 |
| 2024-09-10 | $336.30 | $336.30 | 0 |
| 2024-09-09 | $336.30 | $336.30 | 273 |
| 2024-09-06 | $336.60 | $336.60 | 193 |
| 2024-09-05 | $335.40 | $335.40 | 2,390 |
| 2024-09-04 | $333.90 | $333.90 | 100 |
| 2024-09-03 | $327.60 | $327.60 | 13 |
| 2024-08-30 | $329.58 | $329.58 | 533 |
| 2024-08-29 | $328.50 | $328.50 | 3 |
| 2024-08-28 | $329.70 | $329.70 | 13 |
| 2024-08-27 | $332.10 | $332.10 | 10 |
| 2024-08-26 | $331.50 | $331.50 | 67 |
| 2024-08-23 | $333.00 | $333.00 | 0 |
| 2024-08-22 | $333.00 | $333.00 | 100 |
| 2024-08-21 | $333.00 | $333.00 | 310 |
| 2024-08-20 | $333.00 | $333.00 | 0 |
| 2024-08-19 | $333.00 | $333.00 | 23 |
| 2024-08-16 | $329.70 | $329.70 | 150 |
| 2024-08-15 | $330.00 | $330.00 | 97 |
| 2024-08-14 | $338.10 | $338.10 | 233 |
| 2024-08-13 | $330.00 | $330.00 | 0 |
| 2024-08-12 | $330.00 | $330.00 | 57 |
| 2024-08-09 | $330.60 | $330.60 | 230 |
| 2024-08-08 | $329.70 | $329.70 | 110 |
| 2024-08-07 | $330.30 | $330.30 | 193 |
| 2024-08-06 | $330.00 | $330.00 | 447 |
| 2024-08-05 | $331.50 | $331.50 | 103 |
| 2024-08-02 | $330.00 | $330.00 | 70 |
| 2024-08-01 | $330.00 | $330.00 | 133 |
| 2024-07-31 | $330.90 | $330.90 | 190 |
| 2024-07-30 | $332.10 | $332.10 | 557 |
| 2024-07-29 | $329.85 | $329.85 | 150 |
| 2024-07-26 | $328.50 | $328.50 | 1,840 |
| 2024-07-25 | $330.00 | $330.00 | 110 |
| 2024-07-24 | $333.00 | $333.00 | 120 |
| 2024-07-23 | $328.50 | $328.50 | 563 |
| 2024-07-22 | $344.10 | $344.10 | 113 |
| 2024-07-19 | $328.50 | $328.50 | 123 |
| 2024-07-18 | $328.50 | $328.50 | 167 |
| 2024-07-17 | $330.75 | $330.75 | 637 |
| 2024-07-16 | $325.80 | $325.80 | 3 |
| 2024-07-15 | $371.70 | $371.70 | 0 |
| 2024-07-12 | $371.70 | $371.70 | 93 |
| 2024-07-11 | $371.70 | $371.70 | 0 |
| 2024-07-10 | $371.70 | $371.70 | 0 |
| 2024-07-09 | $371.70 | $371.70 | 0 |
| 2024-07-08 | $371.70 | $371.70 | 0 |
| 2024-07-05 | $371.70 | $371.70 | 10 |
| 2024-07-03 | $354.00 | $354.00 | 30 |
| 2024-07-02 | $354.00 | $354.00 | 0 |
| 2024-07-01 | $354.00 | $354.00 | 63 |
| 2024-06-28 | $343.80 | $343.80 | 0 |
| 2024-06-27 | $343.80 | $343.80 | 0 |
| 2024-06-26 | $343.80 | $343.80 | 0 |
| 2024-06-25 | $343.80 | $343.80 | 0 |
| 2024-06-24 | $343.80 | $343.80 | 7 |
| 2024-06-21 | $334.50 | $334.50 | 0 |
| 2024-06-20 | $334.50 | $334.50 | 0 |
| 2024-06-18 | $334.50 | $334.50 | 0 |
| 2024-06-17 | $334.50 | $334.50 | 17 |
| 2024-06-14 | $334.50 | $334.50 | 0 |
| 2024-06-13 | $334.50 | $334.50 | 0 |
| 2024-06-12 | $334.50 | $334.50 | 0 |
| 2024-06-11 | $334.50 | $334.50 | 0 |
| 2024-06-10 | $334.50 | $334.50 | 0 |
| 2024-06-07 | $334.50 | $334.50 | 17 |
| 2024-06-06 | $324.90 | $324.90 | 23 |
| 2024-06-05 | $331.20 | $331.20 | 0 |
| 2024-06-04 | $331.20 | $331.20 | 0 |
| 2024-06-03 | $331.20 | $331.20 | 0 |
| 2024-05-31 | $331.20 | $331.20 | 0 |
| 2024-05-30 | $331.20 | $331.20 | 0 |
| 2024-05-29 | $331.20 | $331.20 | 3 |
| 2024-05-28 | $331.20 | $331.20 | 3 |
| 2024-05-24 | $331.20 | $331.20 | 50 |
| 2024-05-23 | $342.60 | $342.60 | 0 |
| 2024-05-22 | $342.60 | $342.60 | 0 |
| 2024-05-21 | $342.60 | $342.60 | 0 |
| 2024-05-20 | $342.60 | $342.60 | 0 |
| 2024-05-17 | $342.60 | $342.60 | 7 |
| 2024-05-16 | $323.10 | $323.10 | 220 |
| 2024-05-15 | $328.50 | $328.50 | 7 |
| 2024-05-14 | $328.50 | $328.50 | 0 |
| 2024-05-13 | $328.50 | $328.50 | 0 |
| 2024-05-10 | $328.50 | $328.50 | 3 |
| 2024-05-09 | $328.50 | $328.50 | 0 |
| 2024-05-08 | $328.50 | $328.50 | 0 |
| 2024-05-07 | $328.50 | $328.50 | 190 |
| 2024-05-06 | $342.00 | $342.00 | 173 |
| 2024-05-03 | $323.10 | $323.10 | 0 |
| 2024-05-02 | $323.10 | $323.10 | 0 |
| 2024-05-01 | $323.10 | $323.10 | 0 |
| 2024-04-30 | $323.10 | $323.10 | 0 |
| 2024-04-29 | $323.10 | $323.10 | 0 |
| 2024-04-26 | $323.10 | $323.10 | 0 |
| 2024-04-25 | $323.10 | $323.10 | 13 |
| 2024-04-24 | $323.10 | $323.10 | 0 |
| 2024-04-23 | $323.10 | $323.10 | 0 |
| 2024-04-22 | $323.10 | $323.10 | 0 |
| 2024-04-19 | $323.10 | $323.10 | 0 |
| 2024-04-18 | $323.10 | $323.10 | 0 |
| 2024-04-17 | $323.10 | $323.10 | 500 |
| 2024-04-16 | $323.10 | $323.10 | 167 |
| 2024-04-15 | $323.10 | $323.10 | 173 |
| 2024-04-12 | $324.12 | $324.12 | 13 |
| 2024-04-11 | $322.20 | $322.20 | 7 |
| 2024-04-10 | $321.90 | $321.90 | 0 |
| 2024-04-09 | $321.90 | $321.90 | 0 |
| 2024-04-08 | $321.90 | $321.90 | 0 |
| 2024-04-05 | $321.90 | $321.90 | 167 |
| 2024-04-04 | $321.90 | $321.90 | 7 |
| 2024-04-03 | $321.90 | $321.90 | 0 |
| 2024-04-02 | $321.90 | $321.90 | 0 |
| 2024-04-01 | $321.90 | $321.90 | 0 |
| 2024-03-28 | $321.90 | $321.90 | 3 |
| 2024-03-27 | $321.90 | $321.90 | 3 |
| 2024-03-26 | $321.90 | $321.90 | 7 |
| 2024-03-25 | $321.90 | $321.90 | 0 |
| 2024-03-22 | $321.90 | $321.90 | 7 |
| 2024-03-21 | $321.90 | $321.90 | 3 |
| 2024-03-20 | $321.90 | $321.90 | 7 |
| 2024-03-19 | $321.90 | $321.90 | 7 |
| 2024-03-18 | $321.90 | $321.90 | 17 |
| 2024-03-15 | $321.90 | $321.90 | 0 |
| 2024-03-14 | $321.90 | $321.90 | 0 |
| 2024-03-13 | $321.90 | $321.90 | 7 |
| 2024-03-12 | $340.32 | $340.32 | 17 |
| 2024-03-11 | $322.50 | $322.50 | 133 |
| 2024-03-08 | $321.60 | $321.60 | 23 |
| 2024-03-07 | $320.70 | $320.70 | 0 |
| 2024-03-06 | $320.70 | $320.70 | 0 |
| 2024-03-05 | $320.70 | $320.70 | 0 |
| 2024-03-04 | $320.70 | $320.70 | 0 |
| 2024-03-01 | $320.70 | $320.70 | 0 |
| 2024-02-29 | $320.70 | $320.70 | 0 |
| 2024-02-28 | $320.70 | $320.70 | 0 |
| 2024-02-27 | $320.70 | $320.70 | 0 |
| 2024-02-26 | $320.70 | $320.70 | 0 |
| 2024-02-23 | $320.70 | $320.70 | 3 |
| 2024-02-22 | $320.70 | $320.70 | 0 |
| 2024-02-21 | $320.70 | $320.70 | 0 |
| 2024-02-20 | $320.70 | $320.70 | 10 |
| 2024-02-16 | $317.10 | $317.10 | 0 |
| 2024-02-15 | $317.10 | $317.10 | 0 |
| 2024-02-14 | $317.10 | $317.10 | 0 |
| 2024-02-13 | $317.10 | $317.10 | 0 |
| 2024-02-12 | $317.10 | $317.10 | 3 |
| 2024-02-09 | $317.10 | $317.10 | 3 |
| 2024-02-08 | $317.10 | $317.10 | 0 |
| 2024-02-07 | $317.10 | $317.10 | 7 |
| 2024-02-06 | $340.50 | $340.50 | 0 |
| 2024-02-05 | $340.50 | $340.50 | 0 |
| 2024-02-02 | $340.50 | $340.50 | 0 |
| 2024-02-01 | $340.50 | $340.50 | 3 |
| 2024-01-31 | $324.60 | $324.60 | 0 |
| 2024-01-30 | $324.60 | $324.60 | 0 |
| 2024-01-29 | $324.60 | $324.60 | 0 |
| 2024-01-26 | $324.60 | $324.60 | 3 |
| 2024-01-25 | $324.60 | $324.60 | 0 |
| 2024-01-24 | $324.60 | $324.60 | 0 |
| 2024-01-23 | $324.60 | $324.60 | 0 |
| 2024-01-22 | $324.60 | $324.60 | 63 |
| 2024-01-19 | $316.80 | $316.80 | 50 |
| 2024-01-18 | $316.80 | $316.80 | 0 |
| 2024-01-17 | $316.80 | $316.80 | 110 |
| 2024-01-16 | $322.50 | $322.50 | 77 |
| 2024-01-12 | $342.00 | $342.00 | 150 |
| 2024-01-11 | $336.00 | $336.00 | 0 |
| 2024-01-10 | $336.00 | $336.00 | 57 |
| 2024-01-09 | $318.00 | $318.00 | 0 |
| 2024-01-08 | $318.00 | $318.00 | 0 |
| 2024-01-05 | $318.00 | $318.00 | 20 |
| 2024-01-04 | $317.40 | $317.40 | 0 |
| 2024-01-03 | $317.40 | $317.40 | 10 |
| 2024-01-02 | $317.40 | $317.40 | 0 |