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
- 1999-03-04 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 | $68.80 | $68.80 | 237,825 | — | — |
| 2024-12-30 | $52.80 | $52.80 | 39,224 | — | — |
| 2024-12-27 | $48.80 | $48.80 | 38,734 | — | — |
| 2024-12-26 | $47.20 | $47.20 | 40,006 | — | — |
| 2024-12-24 | $45.60 | $45.60 | 16,369 | — | — |
| 2024-12-23 | $44.00 | $44.00 | 70,496 | — | — |
| 2024-12-20 | $46.40 | $46.40 | 898,408 | — | — |
| 2024-12-19 | $34.40 | $34.40 | 119,053 | — | — |
| 2024-12-18 | $52.80 | $52.80 | 582,799 | — | — |
| 2024-12-17 | $29.60 | $29.60 | 3,015 | — | — |
| 2024-12-16 | $28.00 | $28.00 | 2,076 | — | — |
| 2024-12-13 | $28.80 | $28.80 | 2,116 | — | — |
| 2024-12-12 | $29.60 | $29.60 | 1,631 | — | — |
| 2024-12-11 | $29.60 | $29.60 | 1,591 | — | — |
| 2024-12-10 | $30.40 | $30.40 | 1,035 | — | — |
| 2024-12-09 | $30.40 | $30.40 | 2,153 | — | — |
| 2024-12-06 | $31.20 | $31.20 | 19,551 | — | — |
| 2024-12-05 | $30.40 | $30.40 | 2,610 | — | — |
| 2024-12-04 | $30.40 | $30.40 | 1,906 | — | — |
| 2024-12-03 | $31.20 | $31.20 | 6,200 | — | — |
| 2024-12-02 | $32.00 | $32.00 | 1,231 | — | — |
| 2024-11-29 | $32.80 | $32.80 | 750 | — | — |
| 2024-11-27 | $32.00 | $32.00 | 1,653 | — | — |
| 2024-11-26 | $32.00 | $32.00 | 953 | — | — |
| 2024-11-25 | $32.00 | $32.00 | 1,645 | — | — |
| 2024-11-22 | $32.00 | $32.00 | 3,423 | — | — |
| 2024-11-21 | $31.20 | $31.20 | 1,216 | — | — |
| 2024-11-20 | $31.20 | $31.20 | 1,820 | — | — |
| 2024-11-19 | $31.20 | $31.20 | 8,790 | — | — |
| 2024-11-18 | $31.20 | $31.20 | 1,825 | — | — |
| 2024-11-15 | $32.00 | $32.00 | 6,940 | — | — |
| 2024-11-14 | $32.00 | $32.00 | 7,131 | — | — |
| 2024-11-13 | $32.80 | $32.80 | 4,249 | — | — |
| 2024-11-12 | $31.20 | $31.20 | 8,366 | — | — |
| 2024-11-11 | $34.40 | $34.40 | 32,379 | — | — |
| 2024-11-08 | $32.00 | $32.00 | 1,041 | — | — |
| 2024-11-07 | $32.00 | $32.00 | 6,565 | — | — |
| 2024-11-06 | $31.20 | $31.20 | 2,319 | — | — |
| 2024-11-05 | $31.20 | $31.20 | 1,320 | — | — |
| 2024-11-04 | $32.00 | $32.00 | 1,448 | — | — |
| 2024-11-01 | $30.40 | $30.40 | 1,249 | — | — |
| 2024-10-31 | $31.20 | $31.20 | 1,520 | — | — |
| 2024-10-30 | $32.00 | $32.00 | 11,764 | — | — |
| 2024-10-29 | $31.20 | $31.20 | 1,306 | — | — |
| 2024-10-28 | $30.40 | $30.40 | 1,151 | — | — |
| 2024-10-25 | $30.40 | $30.40 | 1,479 | — | — |
| 2024-10-24 | $29.60 | $29.60 | 3,725 | — | — |
| 2024-10-23 | $32.00 | $32.00 | 2,000 | — | — |
| 2024-10-22 | $32.00 | $32.00 | 2,218 | — | — |
| 2024-10-21 | $32.80 | $32.80 | 5,264 | — | — |
| 2024-10-18 | $30.40 | $30.40 | 2,294 | — | — |
| 2024-10-17 | $30.40 | $30.40 | 1,319 | — | — |
| 2024-10-16 | $30.40 | $30.40 | 2,628 | — | — |
| 2024-10-15 | $30.40 | $30.40 | 4,055 | — | — |
| 2024-10-14 | $32.00 | $32.00 | 7,734 | — | — |
| 2024-10-11 | $31.20 | $31.20 | 1,344 | — | — |
| 2024-10-10 | $31.20 | $31.20 | 1,343 | — | — |
| 2024-10-09 | $31.20 | $31.20 | 5,935 | — | — |
| 2024-10-08 | $32.00 | $32.00 | 4,340 | — | — |
| 2024-10-07 | $34.40 | $34.40 | 1,985 | — | — |
| 2024-10-04 | $35.20 | $35.20 | 2,631 | — | — |
| 2024-10-03 | $35.20 | $35.20 | 7,556 | — | — |
| 2024-10-02 | $34.40 | $34.40 | 1,321 | — | — |
| 2024-10-01 | $36.00 | $36.00 | 3,526 | — | — |
| 2024-09-30 | $37.60 | $37.60 | 8,844 | — | — |
| 2024-09-27 | $37.60 | $37.60 | 7,954 | — | — |
| 2024-09-26 | $35.20 | $35.20 | 3,948 | — | — |
| 2024-09-25 | $33.60 | $33.60 | 4,370 | — | — |
| 2024-09-24 | $34.40 | $34.40 | 7,516 | — | — |
| 2024-09-23 | $33.60 | $33.60 | 26,821 | — | — |
| 2024-09-20 | $28.80 | $28.80 | 66,751 | — | — |
| 2024-09-19 | $31.20 | $31.20 | 129,390 | — | — |
| 2024-09-18 | $28.80 | $28.80 | 3,464 | — | — |
| 2024-09-17 | $30.40 | $30.40 | 5,299 | — | — |
| 2024-09-16 | $31.20 | $31.20 | 5,555 | — | — |
| 2024-09-13 | $30.40 | $30.40 | 3,148 | — | — |
| 2024-09-12 | $31.20 | $31.20 | 6,118 | — | — |
| 2024-09-11 | $30.40 | $30.40 | 9,121 | — | — |
| 2024-09-10 | $29.60 | $29.60 | 2,899 | — | — |
| 2024-09-09 | $29.60 | $29.60 | 8,643 | — | — |
| 2024-09-06 | $28.00 | $28.00 | 4,838 | — | — |
| 2024-09-05 | $30.40 | $30.40 | 5,334 | — | — |
| 2024-09-04 | $27.20 | $27.20 | 3,916 | — | — |
| 2024-09-03 | $28.00 | $28.00 | 4,395 | — | — |
| 2024-08-30 | $30.40 | $30.40 | 4,695 | — | — |
| 2024-08-29 | $32.80 | $32.80 | 16,220 | — | — |
| 2024-08-28 | $34.40 | $34.40 | 18,995 | — | — |
| 2024-08-27 | $38.40 | $38.40 | 13,220 | — | — |
| 2024-08-26 | $40.80 | $40.80 | 24,978 | — | — |
| 2024-08-23 | $48.00 | $48.00 | 35,116 | — | — |
| 2024-08-22 | $40.80 | $40.80 | 25,994 | — | — |
| 2024-08-21 | $44.80 | $44.80 | 63,431 | — | — |
| 2024-08-20 | $36.80 | $36.80 | 56,803 | — | — |
| 2024-08-19 | $36.80 | $36.80 | 484,915 | — | — |
| 2024-08-16 | $32.80 | $32.80 | 55,684 | — | — |
| 2024-08-15 | $25.60 | $25.60 | 12,491 | — | — |
| 2024-08-14 | $30.40 | $30.40 | 47,613 | — | — |
| 2024-08-13 | $26.40 | $26.40 | 7,196 | — | — |
| 2024-08-12 | $24.80 | $24.80 | 15,568 | — | — |
| 2024-08-09 | $24.00 | $24.00 | 4,455 | — | — |
| 2024-08-08 | $24.80 | $24.80 | 4,561 | — | — |
| 2024-08-07 | $23.20 | $23.20 | 8,275 | — | — |
| 2024-08-06 | $23.20 | $23.20 | 5,131 | — | — |
| 2024-08-05 | $20.80 | $20.80 | 7,726 | — | — |
| 2024-08-02 | $23.20 | $23.20 | 9,139 | — | — |
| 2024-08-01 | $26.40 | $26.40 | 6,391 | — | — |
| 2024-07-31 | $27.20 | $27.20 | 4,429 | — | — |
| 2024-07-30 | $28.80 | $28.80 | 5,688 | — | — |
| 2024-07-29 | $30.40 | $30.40 | 5,141 | — | — |
| 2024-07-26 | $29.60 | $29.60 | 18,991 | — | — |
| 2024-07-25 | $30.40 | $30.40 | 17,793 | — | — |
| 2024-07-24 | $27.20 | $27.20 | 24,784 | — | — |
| 2024-07-23 | $32.00 | $32.00 | 6,153 | — | — |
| 2024-07-22 | $32.80 | $32.80 | 3,168 | — | — |
| 2024-07-19 | $32.80 | $32.80 | 4,613 | — | — |
| 2024-07-18 | $33.60 | $33.60 | 5,926 | — | — |
| 2024-07-17 | $35.20 | $35.20 | 6,231 | — | — |
| 2024-07-16 | $36.80 | $36.80 | 26,774 | — | — |
| 2024-07-15 | $33.60 | $33.60 | 10,144 | — | — |
| 2024-07-12 | $34.40 | $34.40 | 7,448 | — | — |
| 2024-07-11 | $34.40 | $34.40 | 25,343 | — | — |
| 2024-07-10 | $32.00 | $32.00 | 11,803 | — | — |
| 2024-07-09 | $32.80 | $32.80 | 9,024 | — | — |
| 2024-07-08 | $33.60 | $33.60 | 15,781 | — | — |
| 2024-07-05 | $36.00 | $36.00 | 16,800 | — | — |
| 2024-07-03 | $32.00 | $32.00 | 15,261 | — | — |
| 2024-07-02 | $33.60 | $33.60 | 14,300 | — | — |
| 2024-07-01 | $36.00 | $36.00 | 11,088 | — | — |
| 2024-06-28 | $40.00 | $40.00 | 21,348 | — | — |
| 2024-06-27 | $46.40 | $46.40 | 22,595 | — | — |
| 2024-06-26 | $47.20 | $47.20 | 24,678 | — | — |
| 2024-06-25 | $49.60 | $49.60 | 23,060 | — | — |
| 2024-06-24 | $50.40 | $50.40 | 25,269 | — | — |
| 2024-06-21 | $48.00 | $48.00 | 22,798 | — | — |
| 2024-06-20 | $47.20 | $47.20 | 41,744 | — | — |
| 2024-06-18 | $54.40 | $54.40 | 227,024 | — | — |
| 2024-06-17 | $51.20 | $51.20 | 47,504 | — | — |
| 2024-06-14 | $55.20 | $55.20 | 136,701 | — | — |
| 2024-06-13 | $55.20 | $55.20 | 381,803 | — | — |
| 2024-06-12 | $41.60 | $41.60 | 38,248 | — | — |
| 2024-06-11 | $44.00 | $44.00 | 65,974 | — | — |
| 2024-06-10 | $44.80 | $44.80 | 75,349 | — | — |
| 2024-06-07 | $47.20 | $47.20 | 197,421 | — | — |
| 2024-06-06 | $44.00 | $44.00 | 1,196,084 | — | — |
| 2024-06-05 | $35.20 | $35.20 | 204,211 | — | — |
| 2024-06-04 | $32.80 | $32.80 | 23,686 | — | — |
| 2024-06-03 | $36.80 | $36.80 | 65,075 | — | — |
| 2024-05-31 | $35.20 | $35.20 | 45,574 | — | — |
| 2024-05-30 | $32.00 | $32.00 | 14,913 | — | — |
| 2024-05-29 | $33.60 | $33.60 | 72,640 | — | — |
| 2024-05-28 | $33.60 | $33.60 | 6,821 | — | — |
| 2024-05-24 | $33.60 | $33.60 | 7,536 | — | — |
| 2024-05-23 | $32.80 | $32.80 | 7,974 | — | — |
| 2024-05-22 | $34.40 | $34.40 | 8,513 | — | — |
| 2024-05-21 | $34.40 | $34.40 | 10,776 | — | — |
| 2024-05-20 | $34.40 | $34.40 | 12,318 | — | — |
| 2024-05-17 | $32.00 | $32.00 | 13,875 | — | — |
| 2024-05-16 | $32.00 | $32.00 | 30,268 | — | — |
| 2024-05-15 | $32.00 | $32.00 | 96,671 | — | — |
| 2024-05-14 | $68.00 | $68.00 | 11,109 | — | — |
| 2024-05-13 | $79.20 | $79.20 | 34,839 | — | — |
| 2024-05-10 | $94.40 | $94.40 | 249,408 | — | — |
| 2024-05-09 | $94.40 | $94.40 | 161 | — | — |
| 2024-05-08 | $100.00 | $100.00 | 139 | — | — |
| 2024-05-07 | $102.40 | $102.40 | 105 | — | — |
| 2024-05-06 | $104.80 | $104.80 | 190 | — | — |
| 2024-05-03 | $111.20 | $111.20 | 71 | — | — |
| 2024-05-02 | $109.60 | $109.60 | 58 | — | — |
| 2024-05-01 | $105.60 | $105.60 | 121 | — | — |
| 2024-04-30 | $110.40 | $110.40 | 99 | — | — |
| 2024-04-29 | $109.60 | $109.60 | 41 | — | — |
| 2024-04-26 | $108.80 | $108.80 | 248 | — | — |
| 2024-04-25 | $120.00 | $120.00 | 9 | — | — |
| 2024-04-24 | $122.40 | $122.40 | 8 | — | — |
| 2024-04-23 | $120.80 | $120.80 | 214 | — | — |
| 2024-04-22 | $118.40 | $118.40 | 18 | — | — |
| 2024-04-19 | $116.80 | $116.80 | 230 | — | — |
| 2024-04-18 | $113.60 | $113.60 | 29 | — | — |
| 2024-04-17 | $113.60 | $113.60 | 193 | — | — |
| 2024-04-16 | $115.20 | $115.20 | 101 | — | — |
| 2024-04-15 | $116.00 | $116.00 | 29 | — | — |
| 2024-04-12 | $120.80 | $120.80 | 171 | — | — |
| 2024-04-11 | $124.80 | $124.80 | 86 | — | — |
| 2024-04-10 | $131.20 | $131.20 | 36 | — | — |
| 2024-04-09 | $132.80 | $132.80 | 50 | — | — |
| 2024-04-08 | $134.40 | $134.40 | 173 | — | — |
| 2024-04-05 | $140.00 | $140.00 | 90 | — | — |
| 2024-04-04 | $136.80 | $136.80 | 46 | — | — |
| 2024-04-03 | $138.40 | $138.40 | 98 | — | — |
| 2024-04-02 | $140.80 | $140.80 | 163 | — | — |
| 2024-04-01 | $138.40 | $138.40 | 48 | — | — |
| 2024-03-28 | $134.40 | $134.40 | 186 | — | — |
| 2024-03-27 | $136.80 | $136.80 | 84 | — | — |
| 2024-03-26 | $140.00 | $140.00 | 98 | — | — |
| 2024-03-25 | $139.20 | $139.20 | 639 | — | — |
| 2024-03-22 | $136.80 | $136.80 | 200 | — | — |
| 2024-03-21 | $132.80 | $132.80 | 71 | — | — |
| 2024-03-20 | $131.20 | $131.20 | 81 | — | — |
| 2024-03-19 | $131.20 | $131.20 | 95 | — | — |
| 2024-03-18 | $133.60 | $133.60 | 135 | — | — |
| 2024-03-15 | $138.40 | $138.40 | 40 | — | — |
| 2024-03-14 | $135.20 | $135.20 | 83 | — | — |
| 2024-03-13 | $132.80 | $132.80 | 71 | — | — |
| 2024-03-12 | $135.20 | $135.20 | 96 | — | — |
| 2024-03-11 | $138.40 | $138.40 | 93 | — | — |
| 2024-03-08 | $135.20 | $135.20 | 110 | — | — |
| 2024-03-07 | $136.00 | $136.00 | 46 | — | — |
| 2024-03-06 | $137.60 | $137.60 | 39 | — | — |
| 2024-03-05 | $138.40 | $138.40 | 143 | — | — |
| 2024-03-04 | $132.00 | $132.00 | 89 | — | — |
| 2024-03-01 | $139.20 | $139.20 | 131 | — | — |
| 2024-02-29 | $137.60 | $137.60 | 188 | — | — |
| 2024-02-28 | $138.40 | $138.40 | 158 | — | — |
| 2024-02-27 | $139.20 | $139.20 | 35 | — | — |
| 2024-02-26 | $140.00 | $140.00 | 78 | — | — |
| 2024-02-23 | $136.00 | $136.00 | 41 | — | — |
| 2024-02-22 | $136.80 | $136.80 | 54 | — | — |
| 2024-02-21 | $136.00 | $136.00 | 106 | — | — |
| 2024-02-20 | $132.00 | $132.00 | 74 | — | — |
| 2024-02-16 | $133.60 | $133.60 | 133 | — | — |
| 2024-02-15 | $131.20 | $131.20 | 130 | — | — |
| 2024-02-14 | $138.40 | $138.40 | 50 | — | — |
| 2024-02-13 | $138.40 | $138.40 | 126 | — | — |
| 2024-02-12 | $140.00 | $140.00 | 46 | — | — |
| 2024-02-09 | $139.20 | $139.20 | 134 | — | — |
| 2024-02-08 | $139.20 | $139.20 | 74 | — | — |
| 2024-02-07 | $141.60 | $141.60 | 41 | — | — |
| 2024-02-06 | $142.40 | $142.40 | 58 | — | — |
| 2024-02-05 | $143.20 | $143.20 | 48 | — | — |
| 2024-02-02 | $144.00 | $144.00 | 13 | — | — |
| 2024-02-01 | $144.00 | $144.00 | 63 | — | — |
| 2024-01-31 | $145.60 | $145.60 | 54 | — | — |
| 2024-01-30 | $142.40 | $142.40 | 36 | — | — |
| 2024-01-29 | $140.80 | $140.80 | 91 | — | — |
| 2024-01-26 | $144.00 | $144.00 | 265 | — | — |
| 2024-01-25 | $153.60 | $153.60 | 120 | — | — |
| 2024-01-24 | $152.80 | $152.80 | 123 | — | — |
| 2024-01-23 | $156.00 | $156.00 | 13 | — | — |
| 2024-01-22 | $153.60 | $153.60 | 105 | — | — |
| 2024-01-19 | $152.00 | $152.00 | 48 | — | — |
| 2024-01-18 | $157.60 | $157.60 | 70 | — | — |
| 2024-01-17 | $151.20 | $151.20 | 113 | — | — |
| 2024-01-16 | $155.20 | $155.20 | 60 | — | — |
| 2024-01-12 | $158.40 | $158.40 | 106 | — | — |
| 2024-01-11 | $156.00 | $156.00 | 36 | — | — |
| 2024-01-10 | $156.80 | $156.80 | 98 | — | — |
| 2024-01-09 | $160.80 | $160.80 | 194 | — | — |
| 2024-01-08 | $163.20 | $163.20 | 88 | — | — |
| 2024-01-05 | $168.00 | $168.00 | 184 | — | — |
| 2024-01-04 | $174.40 | $174.40 | 68 | — | — |
| 2024-01-03 | $173.60 | $173.60 | 150 | — | — |
| 2024-01-02 | $173.60 | $173.60 | 469 | — | — |