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
- 2018-02-26 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 | $30.08 | $30.08 | 25,687 | — | — |
| 2024-12-30 | $30.23 | $30.23 | 15,497 | — | — |
| 2024-12-27 | $34.05 | $34.05 | 7,083 | — | — |
| 2024-12-26 | $33.38 | $33.38 | 7,576 | — | — |
| 2024-12-24 | $32.17 | $32.17 | 3,644 | — | — |
| 2024-12-23 | $32.03 | $32.03 | 7,019 | — | — |
| 2024-12-20 | $33.45 | $33.45 | 18,243 | — | — |
| 2024-12-19 | $34.58 | $34.58 | 17,603 | — | — |
| 2024-12-18 | $28.73 | $28.73 | 31,631 | — | — |
| 2024-12-17 | $35.78 | $35.78 | 15,581 | — | — |
| 2024-12-16 | $38.17 | $38.17 | 18,493 | — | — |
| 2024-12-13 | $41.63 | $41.63 | 5,865 | — | — |
| 2024-12-12 | $44.03 | $44.03 | 7,703 | — | — |
| 2024-12-11 | $44.63 | $44.63 | 13,483 | — | — |
| 2024-12-10 | $43.28 | $43.28 | 8,277 | — | — |
| 2024-12-09 | $44.17 | $44.17 | 13,440 | — | — |
| 2024-12-06 | $48.67 | $48.67 | 10,631 | — | — |
| 2024-12-05 | $51.00 | $51.00 | 11,419 | — | — |
| 2024-12-04 | $51.22 | $51.22 | 14,765 | — | — |
| 2024-12-03 | $50.55 | $50.55 | 4,888 | — | — |
| 2024-12-02 | $52.13 | $52.13 | 11,041 | — | — |
| 2024-11-29 | $52.50 | $52.50 | 10,575 | — | — |
| 2024-11-27 | $46.95 | $46.95 | 9,825 | — | — |
| 2024-11-26 | $47.85 | $47.85 | 9,955 | — | — |
| 2024-11-25 | $51.83 | $51.83 | 15,999 | — | — |
| 2024-11-22 | $51.53 | $51.53 | 17,244 | — | — |
| 2024-11-21 | $49.13 | $49.13 | 16,668 | — | — |
| 2024-11-20 | $50.10 | $50.10 | 13,283 | — | — |
| 2024-11-19 | $54.97 | $54.97 | 16,497 | — | — |
| 2024-11-18 | $50.63 | $50.63 | 12,493 | — | — |
| 2024-11-15 | $48.75 | $48.75 | 13,089 | — | — |
| 2024-11-14 | $51.38 | $51.38 | 28,181 | — | — |
| 2024-11-13 | $57.22 | $57.22 | 48,724 | — | — |
| 2024-11-12 | $62.25 | $62.25 | 25,008 | — | — |
| 2024-11-11 | $64.50 | $64.50 | 34,720 | — | — |
| 2024-11-08 | $47.33 | $47.33 | 12,195 | — | — |
| 2024-11-07 | $49.13 | $49.13 | 14,772 | — | — |
| 2024-11-06 | $49.72 | $49.72 | 20,600 | — | — |
| 2024-11-05 | $42.38 | $42.38 | 6,048 | — | — |
| 2024-11-04 | $38.92 | $38.92 | 4,348 | — | — |
| 2024-11-01 | $39.97 | $39.97 | 15,785 | — | — |
| 2024-10-31 | $47.03 | $47.03 | 7,489 | — | — |
| 2024-10-30 | $51.75 | $51.75 | 10,164 | — | — |
| 2024-10-29 | $56.10 | $56.10 | 20,401 | — | — |
| 2024-10-28 | $53.33 | $53.33 | 26,879 | — | — |
| 2024-10-25 | $45.90 | $45.90 | 8,664 | — | — |
| 2024-10-24 | $44.78 | $44.78 | 3,545 | — | — |
| 2024-10-23 | $44.55 | $44.55 | 5,919 | — | — |
| 2024-10-22 | $47.25 | $47.25 | 10,284 | — | — |
| 2024-10-21 | $49.88 | $49.88 | 2,116 | — | — |
| 2024-10-18 | $50.03 | $50.03 | 5,384 | — | — |
| 2024-10-17 | $46.65 | $46.65 | 1,721 | — | — |
| 2024-10-16 | $49.05 | $49.05 | 9,149 | — | — |
| 2024-10-15 | $42.38 | $42.38 | 6,349 | — | — |
| 2024-10-14 | $42.22 | $42.22 | 8,113 | — | — |
| 2024-10-11 | $40.35 | $40.35 | 2,729 | — | — |
| 2024-10-10 | $39.75 | $39.75 | 843 | — | — |
| 2024-10-09 | $40.50 | $40.50 | 1,325 | — | — |
| 2024-10-08 | $40.72 | $40.72 | 2,860 | — | — |
| 2024-10-07 | $43.20 | $43.20 | 2,231 | — | — |
| 2024-10-04 | $43.50 | $43.50 | 3,128 | — | — |
| 2024-10-03 | $43.80 | $43.80 | 1,272 | — | — |
| 2024-10-02 | $46.50 | $46.50 | 787 | — | — |
| 2024-10-01 | $48.00 | $48.00 | 2,564 | — | — |
| 2024-09-30 | $51.08 | $51.08 | 2,325 | — | — |
| 2024-09-27 | $54.75 | $54.75 | 8,189 | — | — |
| 2024-09-26 | $45.90 | $45.90 | 2,287 | — | — |
| 2024-09-25 | $41.63 | $41.63 | 493 | — | — |
| 2024-09-24 | $42.38 | $42.38 | 1,563 | — | — |
| 2024-09-23 | $40.65 | $40.65 | 2,065 | — | — |
| 2024-09-20 | $37.65 | $37.65 | 3,584 | — | — |
| 2024-09-19 | $39.38 | $39.38 | 6,200 | — | — |
| 2024-09-18 | $38.25 | $38.25 | 1,803 | — | — |
| 2024-09-17 | $39.00 | $39.00 | 1,431 | — | — |
| 2024-09-16 | $39.22 | $39.22 | 1,531 | — | — |
| 2024-09-13 | $38.85 | $38.85 | 4,888 | — | — |
| 2024-09-12 | $33.83 | $33.83 | 1,085 | — | — |
| 2024-09-11 | $33.75 | $33.75 | 1,787 | — | — |
| 2024-09-10 | $33.75 | $33.75 | 5,332 | — | — |
| 2024-09-09 | $31.35 | $31.35 | 10,449 | — | — |
| 2024-09-06 | $33.38 | $33.38 | 16,431 | — | — |
| 2024-09-05 | $43.50 | $43.50 | 2,932 | — | — |
| 2024-09-04 | $45.15 | $45.15 | 1,188 | — | — |
| 2024-09-03 | $46.28 | $46.28 | 4,652 | — | — |
| 2024-08-30 | $50.33 | $50.33 | 1,975 | — | — |
| 2024-08-29 | $52.88 | $52.88 | 3,115 | — | — |
| 2024-08-28 | $53.47 | $53.47 | 915 | — | — |
| 2024-08-27 | $58.05 | $58.05 | 3,001 | — | — |
| 2024-08-26 | $57.38 | $57.38 | 4,104 | — | — |
| 2024-08-23 | $58.13 | $58.13 | 4,092 | — | — |
| 2024-08-22 | $55.58 | $55.58 | 1,463 | — | — |
| 2024-08-21 | $57.45 | $57.45 | 4,103 | — | — |
| 2024-08-20 | $56.25 | $56.25 | 8,440 | — | — |
| 2024-08-19 | $62.25 | $62.25 | 1,889 | — | — |
| 2024-08-16 | $61.42 | $61.42 | 1,672 | — | — |
| 2024-08-15 | $54.30 | $54.30 | 2,688 | — | — |
| 2024-08-14 | $54.83 | $54.83 | 1,491 | — | — |
| 2024-08-13 | $57.75 | $57.75 | 2,519 | — | — |
| 2024-08-12 | $51.97 | $51.97 | 1,197 | — | — |
| 2024-08-09 | $51.75 | $51.75 | 3,724 | — | — |
| 2024-08-08 | $52.35 | $52.35 | 3,151 | — | — |
| 2024-08-07 | $48.75 | $48.75 | 2,347 | — | — |
| 2024-08-06 | $51.15 | $51.15 | 6,557 | — | — |
| 2024-08-05 | $42.83 | $42.83 | 5,607 | — | — |
| 2024-08-02 | $55.50 | $55.50 | 3,168 | — | — |
| 2024-08-01 | $64.57 | $64.57 | 1,881 | — | — |
| 2024-07-31 | $66.00 | $66.00 | 2,435 | — | — |
| 2024-07-30 | $69.53 | $69.53 | 568 | — | — |
| 2024-07-29 | $71.18 | $71.18 | 2,299 | — | — |
| 2024-07-26 | $68.85 | $68.85 | 1,196 | — | — |
| 2024-07-25 | $68.25 | $68.25 | 1,959 | — | — |
| 2024-07-24 | $73.13 | $73.13 | 3,705 | — | — |
| 2024-07-23 | $76.50 | $76.50 | 2,648 | — | — |
| 2024-07-22 | $79.65 | $79.65 | 2,333 | — | — |
| 2024-07-19 | $81.00 | $81.00 | 2,037 | — | — |
| 2024-07-18 | $81.75 | $81.75 | 2,615 | — | — |
| 2024-07-17 | $81.75 | $81.75 | 3,435 | — | — |
| 2024-07-16 | $83.25 | $83.25 | 8,156 | — | — |
| 2024-07-15 | $87.00 | $87.00 | 10,293 | — | — |
| 2024-07-12 | $83.25 | $83.25 | 1,944 | — | — |
| 2024-07-11 | $84.00 | $84.00 | 2,388 | — | — |
| 2024-07-10 | $84.00 | $84.00 | 957 | — | — |
| 2024-07-09 | $83.25 | $83.25 | 2,232 | — | — |
| 2024-07-08 | $85.50 | $85.50 | 1,761 | — | — |
| 2024-07-05 | $90.75 | $90.75 | 2,004 | — | — |
| 2024-07-03 | $93.00 | $93.00 | 1,636 | — | — |
| 2024-07-02 | $93.75 | $93.75 | 3,076 | — | — |
| 2024-07-01 | $90.75 | $90.75 | 3,312 | — | — |
| 2024-06-28 | $89.25 | $89.25 | 9,533 | — | — |
| 2024-06-27 | $83.25 | $83.25 | 3,451 | — | — |
| 2024-06-26 | $85.50 | $85.50 | 7,504 | — | — |
| 2024-06-25 | $84.00 | $84.00 | 2,951 | — | — |
| 2024-06-24 | $84.00 | $84.00 | 8,892 | — | — |
| 2024-06-21 | $85.50 | $85.50 | 10,580 | — | — |
| 2024-06-20 | $93.00 | $93.00 | 3,739 | — | — |
| 2024-06-18 | $93.75 | $93.75 | 3,241 | — | — |
| 2024-06-17 | $96.00 | $96.00 | 2,599 | — | — |
| 2024-06-14 | $97.50 | $97.50 | 3,041 | — | — |
| 2024-06-13 | $93.75 | $93.75 | 4,411 | — | — |
| 2024-06-12 | $100.50 | $100.50 | 7,848 | — | — |
| 2024-06-11 | $99.75 | $99.75 | 5,740 | — | — |
| 2024-06-10 | $104.25 | $104.25 | 3,420 | — | — |
| 2024-06-07 | $95.25 | $95.25 | 6,811 | — | — |
| 2024-06-06 | $108.00 | $108.00 | 13,771 | — | — |
| 2024-06-05 | $90.00 | $90.00 | 2,144 | — | — |
| 2024-06-04 | $91.50 | $91.50 | 2,173 | — | — |
| 2024-06-03 | $93.00 | $93.00 | 2,276 | — | — |
| 2024-05-31 | $91.50 | $91.50 | 3,807 | — | — |
| 2024-05-30 | $92.25 | $92.25 | 4,049 | — | — |
| 2024-05-29 | $92.25 | $92.25 | 4,233 | — | — |
| 2024-05-28 | $97.50 | $97.50 | 3,848 | — | — |
| 2024-05-24 | $98.63 | $98.63 | 5,353 | — | — |
| 2024-05-23 | $103.50 | $103.50 | 6,807 | — | — |
| 2024-05-22 | $112.50 | $112.50 | 12,515 | — | — |
| 2024-05-21 | $119.25 | $119.25 | 6,931 | — | — |
| 2024-05-20 | $126.00 | $126.00 | 6,267 | — | — |
| 2024-05-17 | $120.00 | $120.00 | 3,496 | — | — |
| 2024-05-16 | $122.25 | $122.25 | 7,691 | — | — |
| 2024-05-15 | $123.38 | $123.38 | 5,187 | — | — |
| 2024-05-14 | $130.50 | $130.50 | 7,791 | — | — |
| 2024-05-13 | $123.00 | $123.00 | 12,839 | — | — |
| 2024-05-10 | $123.75 | $123.75 | 5,004 | — | — |
| 2024-05-09 | $116.25 | $116.25 | 2,829 | — | — |
| 2024-05-08 | $120.00 | $120.00 | 7,296 | — | — |
| 2024-05-07 | $110.25 | $110.25 | 8,359 | — | — |
| 2024-05-06 | $113.25 | $113.25 | 3,228 | — | — |
| 2024-05-03 | $116.25 | $116.25 | 1,536 | — | — |
| 2024-05-02 | $116.25 | $116.25 | 1,612 | — | — |
| 2024-05-01 | $111.00 | $111.00 | 7,047 | — | — |
| 2024-04-30 | $108.75 | $108.75 | 4,213 | — | — |
| 2024-04-29 | $114.00 | $114.00 | 5,507 | — | — |
| 2024-04-26 | $122.25 | $122.25 | 6,637 | — | — |
| 2024-04-25 | $112.50 | $112.50 | 5,775 | — | — |
| 2024-04-24 | $104.25 | $104.25 | 3,107 | — | — |
| 2024-04-23 | $99.00 | $99.00 | 4,991 | — | — |
| 2024-04-22 | $104.25 | $104.25 | 17,431 | — | — |
| 2024-04-19 | $102.00 | $102.00 | 1,748 | — | — |
| 2024-04-18 | $104.25 | $104.25 | 1,313 | — | — |
| 2024-04-17 | $101.25 | $101.25 | 2,296 | — | — |
| 2024-04-16 | $105.00 | $105.00 | 1,995 | — | — |
| 2024-04-15 | $111.00 | $111.00 | 2,647 | — | — |
| 2024-04-12 | $110.25 | $110.25 | 3,213 | — | — |
| 2024-04-11 | $123.75 | $123.75 | 4,316 | — | — |
| 2024-04-10 | $129.00 | $129.00 | 5,944 | — | — |
| 2024-04-09 | $133.50 | $133.50 | 26,879 | — | — |
| 2024-04-08 | $112.50 | $112.50 | 7,599 | — | — |
| 2024-04-05 | $96.75 | $96.75 | 3,351 | — | — |
| 2024-04-04 | $96.75 | $96.75 | 2,467 | — | — |
| 2024-04-03 | $97.50 | $97.50 | 2,919 | — | — |
| 2024-04-02 | $93.00 | $93.00 | 4,328 | — | — |
| 2024-04-01 | $109.50 | $109.50 | 3,845 | — | — |
| 2024-03-28 | $111.75 | $111.75 | 4,819 | — | — |
| 2024-03-27 | $102.75 | $102.75 | 6,073 | — | — |
| 2024-03-26 | $103.50 | $103.50 | 5,247 | — | — |
| 2024-03-25 | $111.75 | $111.75 | 7,444 | — | — |
| 2024-03-22 | $111.00 | $111.00 | 2,655 | — | — |
| 2024-03-21 | $110.25 | $110.25 | 7,912 | — | — |
| 2024-03-20 | $100.50 | $100.50 | 3,697 | — | — |
| 2024-03-19 | $104.25 | $104.25 | 2,217 | — | — |
| 2024-03-18 | $113.70 | $113.70 | 1,392 | — | — |
| 2024-03-15 | $111.75 | $111.75 | 5,776 | — | — |
| 2024-03-14 | $117.00 | $117.00 | 5,949 | — | — |
| 2024-03-13 | $128.25 | $128.25 | 6,288 | — | — |
| 2024-03-12 | $133.50 | $133.50 | 11,951 | — | — |
| 2024-03-11 | $117.75 | $117.75 | 47,143 | — | — |
| 2024-03-08 | $127.50 | $127.50 | 3,509 | — | — |
| 2024-03-07 | $133.50 | $133.50 | 3,624 | — | — |
| 2024-03-06 | $144.00 | $144.00 | 2,179 | — | — |
| 2024-03-05 | $146.25 | $146.25 | 2,384 | — | — |
| 2024-03-04 | $150.00 | $150.00 | 5,592 | — | — |
| 2024-03-01 | $173.25 | $173.25 | 3,639 | — | — |
| 2024-02-29 | $195.75 | $195.75 | 5,516 | — | — |
| 2024-02-28 | $206.25 | $206.25 | 15,949 | — | — |
| 2024-02-27 | $195.00 | $195.00 | 7,220 | — | — |
| 2024-02-26 | $189.00 | $189.00 | 10,989 | — | — |
| 2024-02-23 | $174.75 | $174.75 | 3,136 | — | — |
| 2024-02-22 | $177.75 | $177.75 | 3,799 | — | — |
| 2024-02-21 | $184.50 | $184.50 | 5,593 | — | — |
| 2024-02-20 | $177.00 | $177.00 | 16,309 | — | — |
| 2024-02-16 | $141.75 | $141.75 | 10,205 | — | — |
| 2024-02-15 | $135.07 | $135.07 | 8,705 | — | — |
| 2024-02-14 | $184.50 | $184.50 | 6,405 | — | — |
| 2024-02-13 | $202.50 | $202.50 | 4,453 | — | — |
| 2024-02-12 | $306.75 | $306.75 | 3,564 | — | — |
| 2024-02-09 | $428.25 | $428.25 | 5,108 | — | — |
| 2024-02-08 | $471.00 | $471.00 | 900 | — | — |
| 2024-02-07 | $343.50 | $343.50 | 414 | — | — |
| 2024-02-06 | $373.50 | $373.50 | 121 | — | — |
| 2024-02-05 | $397.50 | $397.50 | 86 | — | — |
| 2024-02-02 | $405.00 | $405.00 | 368 | — | — |
| 2024-02-01 | $487.50 | $487.50 | 234 | — | — |
| 2024-01-31 | $525.00 | $525.00 | 177 | — | — |
| 2024-01-30 | $540.00 | $540.00 | 92 | — | — |
| 2024-01-29 | $553.50 | $553.50 | 222 | — | — |
| 2024-01-26 | $472.50 | $472.50 | 616 | — | — |
| 2024-01-25 | $504.00 | $504.00 | 307 | — | — |
| 2024-01-24 | $427.50 | $427.50 | 95 | — | — |
| 2024-01-23 | $409.50 | $409.50 | 61 | — | — |
| 2024-01-22 | $429.00 | $429.00 | 72 | — | — |
| 2024-01-19 | $418.50 | $418.50 | 133 | — | — |
| 2024-01-18 | $463.50 | $463.50 | 70 | — | — |
| 2024-01-17 | $463.50 | $463.50 | 100 | — | — |
| 2024-01-16 | $450.00 | $450.00 | 319 | — | — |
| 2024-01-12 | $510.00 | $510.00 | 158 | — | — |
| 2024-01-11 | $540.00 | $540.00 | 301 | — | — |
| 2024-01-10 | $513.00 | $513.00 | 161 | — | — |
| 2024-01-09 | $525.00 | $525.00 | 247 | — | — |
| 2024-01-08 | $565.50 | $565.50 | 246 | — | — |
| 2024-01-05 | $559.50 | $559.50 | 117 | — | — |
| 2024-01-04 | $591.00 | $591.00 | 41 | — | — |
| 2024-01-03 | $597.00 | $597.00 | 237 | — | — |
| 2024-01-02 | $577.50 | $577.50 | 166 | — | — |