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
- 2007-12-17 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 | $55.20 | $844.12 | 7,734 | — | — |
| 2024-12-30 | $55.20 | $844.12 | 22,064 | — | — |
| 2024-12-27 | $45.60 | $697.31 | 6,629 | — | — |
| 2024-12-26 | $48.00 | $734.01 | 8,963 | — | — |
| 2024-12-24 | $45.60 | $697.31 | 6,985 | — | — |
| 2024-12-23 | $40.80 | $623.91 | 8,179 | — | — |
| 2024-12-20 | $40.80 | $623.91 | 16,866 | — | — |
| 2024-12-19 | $40.80 | $623.91 | 9,100 | — | — |
| 2024-12-18 | $43.20 | $660.61 | 16,379 | — | — |
| 2024-12-17 | $55.20 | $844.12 | 22,055 | — | — |
| 2024-12-16 | $43.20 | $660.61 | 7,205 | — | — |
| 2024-12-13 | $43.20 | $660.61 | 6,848 | — | — |
| 2024-12-12 | $48.00 | $734.01 | 15,835 | — | — |
| 2024-12-11 | $48.00 | $734.01 | 45,300 | — | — |
| 2024-12-10 | $57.60 | $880.82 | 2,302 | — | — |
| 2024-12-09 | $67.20 | $1,027.62 | 18,289 | — | — |
| 2024-12-06 | $55.20 | $844.12 | 2,910 | — | — |
| 2024-12-05 | $55.20 | $844.12 | 2,744 | — | — |
| 2024-12-04 | $55.20 | $844.12 | 2,867 | — | — |
| 2024-12-03 | $55.20 | $844.12 | 1,692 | — | — |
| 2024-12-02 | $55.20 | $844.12 | 2,223 | — | — |
| 2024-11-29 | $57.60 | $880.82 | 815 | — | — |
| 2024-11-27 | $60.00 | $917.52 | 1,313 | — | — |
| 2024-11-26 | $55.20 | $844.12 | 1,925 | — | — |
| 2024-11-25 | $62.40 | $954.22 | 1,302 | — | — |
| 2024-11-22 | $62.40 | $954.22 | 2,746 | — | — |
| 2024-11-21 | $60.00 | $917.52 | 3,110 | — | — |
| 2024-11-20 | $60.00 | $917.52 | 1,936 | — | — |
| 2024-11-19 | $62.40 | $954.22 | 2,364 | — | — |
| 2024-11-18 | $67.20 | $1,027.62 | 5,838 | — | — |
| 2024-11-15 | $74.40 | $1,137.72 | 5,337 | — | — |
| 2024-11-14 | $72.00 | $1,101.02 | 3,520 | — | — |
| 2024-11-13 | $72.00 | $1,101.02 | 3,513 | — | — |
| 2024-11-12 | $72.00 | $1,101.02 | 2,983 | — | — |
| 2024-11-11 | $74.40 | $1,137.72 | 2,057 | — | — |
| 2024-11-08 | $67.20 | $1,027.62 | 3,118 | — | — |
| 2024-11-07 | $72.00 | $1,101.02 | 3,788 | — | — |
| 2024-11-06 | $67.20 | $1,027.62 | 5,126 | — | — |
| 2024-11-05 | $76.80 | $1,174.42 | 26,009 | — | — |
| 2024-11-04 | $67.20 | $1,027.62 | 3,765 | — | — |
| 2024-11-01 | $72.00 | $1,101.02 | 7,346 | — | — |
| 2024-10-31 | $79.20 | $1,211.12 | 2,884 | — | — |
| 2024-10-30 | $81.60 | $1,247.82 | 2,732 | — | — |
| 2024-10-29 | $81.60 | $1,247.82 | 4,100 | — | — |
| 2024-10-28 | $93.60 | $1,431.33 | 3,631 | — | — |
| 2024-10-25 | $91.20 | $1,394.63 | 11,654 | — | — |
| 2024-10-24 | $100.80 | $1,541.43 | 11,364 | — | — |
| 2024-10-23 | $112.80 | $1,724.93 | 3,348 | — | — |
| 2024-10-22 | $120.00 | $1,835.03 | 2,833 | — | — |
| 2024-10-21 | $127.20 | $1,945.14 | 4,282 | — | — |
| 2024-10-18 | $129.60 | $1,981.84 | 14,941 | — | — |
| 2024-10-17 | $139.20 | $2,128.64 | 29,575 | — | — |
| 2024-10-16 | $156.00 | $2,385.54 | 1,078 | — | — |
| 2024-10-15 | $165.60 | $2,532.35 | 798 | — | — |
| 2024-10-14 | $163.20 | $2,495.65 | 743 | — | — |
| 2024-10-11 | $168.00 | $2,569.05 | 1,165 | — | — |
| 2024-10-10 | $170.40 | $2,605.75 | 1,414 | — | — |
| 2024-10-09 | $156.00 | $2,385.54 | 419 | — | — |
| 2024-10-08 | $168.00 | $2,569.05 | 1,928 | — | — |
| 2024-10-07 | $168.00 | $2,569.05 | 325 | — | — |
| 2024-10-04 | $168.00 | $2,569.05 | 352 | — | — |
| 2024-10-03 | $172.80 | $2,642.45 | 539 | — | — |
| 2024-10-02 | $175.20 | $2,679.15 | 713 | — | — |
| 2024-10-01 | $180.00 | $2,752.55 | 116 | — | — |
| 2024-09-30 | $182.40 | $2,789.25 | 716 | — | — |
| 2024-09-27 | $194.40 | $2,972.75 | 585 | — | — |
| 2024-09-26 | $199.20 | $3,046.16 | 270 | — | — |
| 2024-09-25 | $187.20 | $2,862.65 | 211 | — | — |
| 2024-09-24 | $180.00 | $2,752.55 | 994 | — | — |
| 2024-09-23 | $189.60 | $2,899.35 | 1,648 | — | — |
| 2024-09-20 | $235.20 | $3,596.67 | 564 | — | — |
| 2024-09-19 | $244.80 | $3,743.47 | 814 | — | — |
| 2024-09-18 | $264.00 | $4,037.07 | 399 | — | — |
| 2024-09-17 | $254.40 | $3,890.27 | 219 | — | — |
| 2024-09-16 | $244.80 | $3,743.47 | 489 | — | — |
| 2024-09-13 | $256.80 | $3,926.97 | 4,927 | — | — |
| 2024-09-12 | $189.60 | $2,899.35 | 5,270 | — | — |
| 2024-09-11 | $362.40 | $5,541.80 | 618 | — | — |
| 2024-09-10 | $396.00 | $6,055.61 | 582 | — | — |
| 2024-09-09 | $434.40 | $6,642.82 | 594 | — | — |
| 2024-09-06 | $444.00 | $6,789.62 | 283 | — | — |
| 2024-09-05 | $444.00 | $6,789.62 | 547 | — | — |
| 2024-09-04 | $468.00 | $7,156.63 | 212 | — | — |
| 2024-09-03 | $472.80 | $7,230.03 | 831 | — | — |
| 2024-08-30 | $561.60 | $8,587.96 | 663 | — | — |
| 2024-08-29 | $496.80 | $7,597.04 | 593 | — | — |
| 2024-08-28 | $472.80 | $7,230.03 | 888 | — | — |
| 2024-08-27 | $549.60 | $8,404.45 | 921 | — | — |
| 2024-08-26 | $525.60 | $8,037.45 | 1,322 | — | — |
| 2024-08-23 | $523.20 | $8,000.75 | 16,438 | — | — |
| 2024-08-22 | $571.20 | $8,734.76 | 17,700 | — | — |
| 2024-08-21 | $765.60 | $11,707.51 | 8,927 | — | — |
| 2024-08-20 | $763.20 | $11,670.81 | 18,104 | — | — |
| 2024-08-19 | $664.80 | $10,166.09 | 231 | — | — |
| 2024-08-16 | $638.40 | $9,762.38 | 131 | — | — |
| 2024-08-15 | $640.80 | $9,799.08 | 177 | — | — |
| 2024-08-14 | $638.40 | $9,762.38 | 114 | — | — |
| 2024-08-13 | $662.40 | $10,129.39 | 65 | — | — |
| 2024-08-12 | $679.20 | $10,386.29 | 133 | — | — |
| 2024-08-09 | $710.40 | $10,863.40 | 235 | — | — |
| 2024-08-08 | $720.00 | $11,010.20 | 324 | — | — |
| 2024-08-07 | $614.40 | $9,395.37 | 1,508 | — | — |
| 2024-08-06 | $844.80 | $12,918.64 | 2,083 | — | — |
| 2024-08-05 | $914.40 | $13,982.96 | 2,337 | — | — |
| 2024-08-02 | $1,020.00 | $15,597.79 | 1,120 | — | — |
| 2024-08-01 | $998.40 | $15,267.48 | 2,218 | — | — |
| 2024-07-31 | $993.60 | $15,194.08 | 6,453 | — | — |
| 2024-07-30 | $943.20 | $14,423.36 | 2,871 | — | — |
| 2024-07-29 | $943.20 | $14,423.36 | 4,935 | — | — |
| 2024-07-26 | $998.40 | $15,267.48 | 3,515 | — | — |
| 2024-07-25 | $996.00 | $15,230.78 | 3,904 | — | — |
| 2024-07-24 | $957.60 | $14,643.57 | 2,674 | — | — |
| 2024-07-23 | $892.80 | $13,652.65 | 2,307 | — | — |
| 2024-07-22 | $919.20 | $14,056.36 | 2,548 | — | — |
| 2024-07-19 | $895.20 | $13,689.35 | 2,427 | — | — |
| 2024-07-18 | $866.40 | $13,248.94 | 557 | — | — |
| 2024-07-17 | $873.60 | $13,359.04 | 2,334 | — | — |
| 2024-07-16 | $974.40 | $14,900.47 | 2,037 | — | — |
| 2024-07-15 | $1,240.80 | $18,974.25 | 667 | — | — |
| 2024-07-12 | $1,212.00 | $18,533.84 | 4,071 | — | — |
| 2024-07-11 | $1,430.40 | $21,873.60 | 7,565 | — | — |
| 2024-07-10 | $1,310.40 | $20,038.57 | 7,888 | — | — |
| 2024-07-09 | $868.80 | $13,285.64 | 10,822 | — | — |
| 2024-07-08 | $902.40 | $13,799.45 | 4,449 | — | — |
| 2024-07-05 | $748.80 | $11,450.61 | 1,745 | — | — |
| 2024-07-03 | $691.20 | $10,569.79 | 2,426 | — | — |
| 2024-07-02 | $636.00 | $9,725.68 | 1,118 | — | — |
| 2024-07-01 | $583.20 | $8,918.26 | 122 | — | — |
| 2024-06-28 | $669.60 | $10,239.49 | 505 | — | — |
| 2024-06-27 | $616.80 | $9,432.07 | 568 | — | — |
| 2024-06-26 | $556.80 | $8,514.56 | 1,437 | — | — |
| 2024-06-25 | $532.80 | $8,147.55 | 751 | — | — |
| 2024-06-24 | $614.40 | $9,395.37 | 812 | — | — |
| 2024-06-21 | $547.20 | $8,367.75 | 1,890 | — | — |
| 2024-06-20 | $475.20 | $7,266.73 | 724 | — | — |
| 2024-06-18 | $482.40 | $7,376.84 | 48 | — | — |
| 2024-06-17 | $489.60 | $7,486.94 | 188 | — | — |
| 2024-06-14 | $472.80 | $7,230.03 | 397 | — | — |
| 2024-06-13 | $477.60 | $7,303.43 | 559 | — | — |
| 2024-06-12 | $439.20 | $6,716.22 | 718 | — | — |
| 2024-06-11 | $412.80 | $6,312.52 | 595 | — | — |
| 2024-06-10 | $429.60 | $6,569.42 | 85 | — | — |
| 2024-06-07 | $427.20 | $6,532.72 | 598 | — | — |
| 2024-06-06 | $427.20 | $6,532.72 | 126 | — | — |
| 2024-06-05 | $412.80 | $6,312.52 | 794 | — | — |
| 2024-06-04 | $396.00 | $6,055.61 | 664 | — | — |
| 2024-06-03 | $355.20 | $5,431.70 | 70 | — | — |
| 2024-05-31 | $355.20 | $5,431.70 | 35 | — | — |
| 2024-05-30 | $350.40 | $5,358.30 | 125 | — | — |
| 2024-05-29 | $350.40 | $5,358.30 | 43 | — | — |
| 2024-05-28 | $348.00 | $5,321.60 | 54 | — | — |
| 2024-05-24 | $345.60 | $5,284.90 | 36 | — | — |
| 2024-05-23 | $338.40 | $5,174.79 | 92 | — | — |
| 2024-05-22 | $340.80 | $5,211.50 | 288 | — | — |
| 2024-05-21 | $340.80 | $5,211.50 | 1,210 | — | — |
| 2024-05-20 | $338.40 | $5,174.79 | 296 | — | — |
| 2024-05-17 | $336.00 | $5,138.09 | 478 | — | — |
| 2024-05-16 | $336.00 | $5,138.09 | 248 | — | — |
| 2024-05-15 | $336.00 | $5,138.09 | 424 | — | — |
| 2024-05-14 | $360.00 | $5,505.10 | 984 | — | — |
| 2024-05-13 | $369.60 | $5,651.90 | 1,034 | — | — |
| 2024-05-10 | $458.40 | $7,009.83 | 9,444 | — | — |
| 2024-05-09 | $441.60 | $6,752.92 | 138 | — | — |
| 2024-05-08 | $446.40 | $6,826.33 | 199 | — | — |
| 2024-05-07 | $470.40 | $7,193.33 | 148 | — | — |
| 2024-05-06 | $456.00 | $6,973.13 | 69 | — | — |
| 2024-05-03 | $448.80 | $6,863.03 | 51 | — | — |
| 2024-05-02 | $436.80 | $6,679.52 | 127 | — | — |
| 2024-05-01 | $453.60 | $6,936.43 | 181 | — | — |
| 2024-04-30 | $456.00 | $6,973.13 | 175 | — | — |
| 2024-04-29 | $487.20 | $7,450.24 | 198 | — | — |
| 2024-04-26 | $496.80 | $7,597.04 | 154 | — | — |
| 2024-04-25 | $475.20 | $7,266.73 | 140 | — | — |
| 2024-04-24 | $448.80 | $6,863.03 | 111 | — | — |
| 2024-04-23 | $468.00 | $7,156.63 | 109 | — | — |
| 2024-04-22 | $458.40 | $7,009.83 | 725 | — | — |
| 2024-04-19 | $496.80 | $7,597.04 | 1,486 | — | — |
| 2024-04-18 | $439.20 | $6,716.22 | 649 | — | — |
| 2024-04-17 | $439.20 | $6,716.22 | 371 | — | — |
| 2024-04-16 | $417.60 | $6,385.92 | 1,752 | — | — |
| 2024-04-15 | $381.60 | $5,835.41 | 417 | — | — |
| 2024-04-12 | $388.80 | $5,945.51 | 263 | — | — |
| 2024-04-11 | $396.00 | $6,055.61 | 1,214 | — | — |
| 2024-04-10 | $384.00 | $5,872.11 | 2,194 | — | — |
| 2024-04-09 | $369.60 | $5,651.90 | 3,469 | — | — |
| 2024-04-08 | $364.80 | $5,578.50 | 33,153 | — | — |
| 2024-04-05 | $352.80 | $5,395.00 | 3,774 | — | — |
| 2024-04-04 | $369.60 | $5,651.90 | 30 | — | — |
| 2024-04-03 | $386.40 | $5,908.81 | 24 | — | — |
| 2024-04-02 | $384.00 | $5,872.11 | 11 | — | — |
| 2024-04-01 | $393.60 | $6,018.91 | 53 | — | — |
| 2024-03-28 | $372.00 | $5,688.60 | 298 | — | — |
| 2024-03-27 | $408.00 | $6,239.11 | 400 | — | — |
| 2024-03-26 | $439.20 | $6,716.22 | 84 | — | — |
| 2024-03-25 | $444.00 | $6,789.62 | 268 | — | — |
| 2024-03-22 | $403.20 | $6,165.71 | 232 | — | — |
| 2024-03-21 | $391.20 | $5,982.21 | 58 | — | — |
| 2024-03-20 | $388.80 | $5,945.51 | 141 | — | — |
| 2024-03-19 | $376.80 | $5,762.01 | 60 | — | — |
| 2024-03-18 | $362.40 | $5,541.80 | 104 | — | — |
| 2024-03-15 | $350.40 | $5,358.30 | 18 | — | — |
| 2024-03-14 | $352.80 | $5,395.00 | 110 | — | — |
| 2024-03-13 | $362.40 | $5,541.80 | 85 | — | — |
| 2024-03-12 | $352.80 | $5,395.00 | 90 | — | — |
| 2024-03-11 | $360.00 | $5,505.10 | 399 | — | — |
| 2024-03-08 | $376.80 | $5,762.01 | 119 | — | — |
| 2024-03-07 | $372.00 | $5,688.60 | 121 | — | — |
| 2024-03-06 | $357.60 | $5,468.40 | 40 | — | — |
| 2024-03-05 | $364.80 | $5,578.50 | 42 | — | — |
| 2024-03-04 | $367.20 | $5,615.20 | 118 | — | — |
| 2024-03-01 | $367.20 | $5,615.20 | 96 | — | — |
| 2024-02-29 | $369.60 | $5,651.90 | 67 | — | — |
| 2024-02-28 | $355.20 | $5,431.70 | 70 | — | — |
| 2024-02-27 | $364.80 | $5,578.50 | 83 | — | — |
| 2024-02-26 | $374.40 | $5,725.30 | 625 | — | — |
| 2024-02-23 | $468.00 | $7,156.63 | 132 | — | — |
| 2024-02-22 | $475.20 | $7,266.73 | 107 | — | — |
| 2024-02-21 | $492.00 | $7,523.64 | 404 | — | — |
| 2024-02-20 | $504.00 | $7,707.14 | 192 | — | — |
| 2024-02-16 | $463.20 | $7,083.23 | 567 | — | — |
| 2024-02-15 | $405.60 | $6,202.41 | 353 | — | — |
| 2024-02-14 | $477.60 | $7,303.43 | 1,444 | — | — |
| 2024-02-13 | $552.00 | $8,441.15 | 3,079 | — | — |
| 2024-02-12 | $379.20 | $5,798.71 | 138 | — | — |
| 2024-02-09 | $379.20 | $5,798.71 | 83 | — | — |
| 2024-02-08 | $345.60 | $5,284.90 | 383 | — | — |
| 2024-02-07 | $350.40 | $5,358.30 | 113 | — | — |
| 2024-02-06 | $348.00 | $5,321.60 | 91 | — | — |
| 2024-02-05 | $367.20 | $5,615.20 | 25 | — | — |
| 2024-02-02 | $376.80 | $5,762.01 | 49 | — | — |
| 2024-02-01 | $372.00 | $5,688.60 | 44 | — | — |
| 2024-01-31 | $386.40 | $5,908.81 | 75 | — | — |
| 2024-01-30 | $422.40 | $6,459.32 | 37 | — | — |
| 2024-01-29 | $384.00 | $5,872.11 | 147 | — | — |
| 2024-01-26 | $427.20 | $6,532.72 | 69 | — | — |
| 2024-01-25 | $434.40 | $6,642.82 | 20 | — | — |
| 2024-01-24 | $444.00 | $6,789.62 | 66 | — | — |
| 2024-01-23 | $463.20 | $7,083.23 | 72 | — | — |
| 2024-01-22 | $465.60 | $7,119.93 | 352 | — | — |
| 2024-01-19 | $408.00 | $6,239.11 | 814 | — | — |
| 2024-01-18 | $453.60 | $6,936.43 | 876 | — | — |
| 2024-01-17 | $496.80 | $7,597.04 | 228 | — | — |
| 2024-01-16 | $506.40 | $7,743.84 | 107 | — | — |
| 2024-01-12 | $456.00 | $6,973.13 | 18 | — | — |
| 2024-01-11 | $444.00 | $6,789.62 | 31 | — | — |
| 2024-01-10 | $453.60 | $6,936.43 | 12 | — | — |
| 2024-01-09 | $456.00 | $6,973.13 | 16 | — | — |
| 2024-01-08 | $465.60 | $7,119.93 | 48 | — | — |
| 2024-01-05 | $458.40 | $7,009.83 | 131 | — | — |
| 2024-01-04 | $501.60 | $7,670.44 | 109 | — | — |
| 2024-01-03 | $496.80 | $7,597.04 | 161 | — | — |
| 2024-01-02 | $528.00 | $8,074.15 | 92 | — | — |