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
- 2023-01-03 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 | $38.88 | $38.88 | 3,394 | — | — |
| 2024-12-30 | $40.32 | $40.32 | 4,211 | — | — |
| 2024-12-27 | $42.48 | $42.48 | 3,582 | — | — |
| 2024-12-26 | $43.20 | $43.20 | 1,682 | — | — |
| 2024-12-24 | $41.90 | $41.90 | 2,153 | — | — |
| 2024-12-23 | $43.13 | $43.13 | 1,903 | — | — |
| 2024-12-20 | $46.80 | $46.80 | 2,286 | — | — |
| 2024-12-19 | $46.80 | $46.80 | 3,060 | — | — |
| 2024-12-18 | $47.88 | $47.88 | 2,026 | — | — |
| 2024-12-17 | $46.80 | $46.80 | 1,153 | — | — |
| 2024-12-16 | $46.80 | $46.80 | 1,999 | — | — |
| 2024-12-13 | $48.53 | $48.53 | 1,375 | — | — |
| 2024-12-12 | $51.12 | $51.12 | 5,254 | — | — |
| 2024-12-11 | $64.80 | $64.80 | 14,494 | — | — |
| 2024-12-10 | $44.35 | $44.35 | 1,836 | — | — |
| 2024-12-09 | $47.74 | $47.74 | 1,393 | — | — |
| 2024-12-06 | $46.51 | $46.51 | 1,764 | — | — |
| 2024-12-05 | $46.22 | $46.22 | 4,886 | — | — |
| 2024-12-04 | $48.24 | $48.24 | 21,815 | — | — |
| 2024-12-03 | $41.98 | $41.98 | 6,829 | — | — |
| 2024-12-02 | $43.56 | $43.56 | 4,413 | — | — |
| 2024-11-29 | $39.17 | $39.17 | 1,557 | — | — |
| 2024-11-27 | $38.52 | $38.52 | 1,458 | — | — |
| 2024-11-26 | $39.53 | $39.53 | 894 | — | — |
| 2024-11-25 | $39.89 | $39.89 | 1,829 | — | — |
| 2024-11-22 | $38.16 | $38.16 | 2,083 | — | — |
| 2024-11-21 | $40.25 | $40.25 | 1,554 | — | — |
| 2024-11-20 | $40.61 | $40.61 | 1,390 | — | — |
| 2024-11-19 | $41.76 | $41.76 | 2,050 | — | — |
| 2024-11-18 | $42.98 | $42.98 | 2,075 | — | — |
| 2024-11-15 | $44.42 | $44.42 | 1,804 | — | — |
| 2024-11-14 | $44.06 | $44.06 | 3,193 | — | — |
| 2024-11-13 | $49.68 | $49.68 | 2,840 | — | — |
| 2024-11-12 | $54.07 | $54.07 | 2,303 | — | — |
| 2024-11-11 | $59.04 | $59.04 | 2,676 | — | — |
| 2024-11-08 | $54.00 | $54.00 | 3,424 | — | — |
| 2024-11-07 | $57.96 | $57.96 | 1,511 | — | — |
| 2024-11-06 | $61.20 | $61.20 | 879 | — | — |
| 2024-11-05 | $63.14 | $63.14 | 760 | — | — |
| 2024-11-04 | $63.29 | $63.29 | 236 | — | — |
| 2024-11-01 | $63.36 | $63.36 | 432 | — | — |
| 2024-10-31 | $66.10 | $66.10 | 638 | — | — |
| 2024-10-30 | $66.38 | $66.38 | 844 | — | — |
| 2024-10-29 | $70.56 | $70.56 | 1,528 | — | — |
| 2024-10-28 | $72.00 | $72.00 | 644 | — | — |
| 2024-10-25 | $72.72 | $72.72 | 638 | — | — |
| 2024-10-24 | $73.44 | $73.44 | 2,278 | — | — |
| 2024-10-23 | $72.00 | $72.00 | 1,181 | — | — |
| 2024-10-22 | $70.56 | $70.56 | 1,081 | — | — |
| 2024-10-21 | $72.72 | $72.72 | 614 | — | — |
| 2024-10-18 | $76.32 | $76.32 | 661 | — | — |
| 2024-10-17 | $77.76 | $77.76 | 1,169 | — | — |
| 2024-10-16 | $79.20 | $79.20 | 1,996 | — | — |
| 2024-10-15 | $73.44 | $73.44 | 867 | — | — |
| 2024-10-14 | $74.88 | $74.88 | 1,028 | — | — |
| 2024-10-11 | $71.71 | $71.71 | 2,353 | — | — |
| 2024-10-10 | $79.20 | $79.20 | 2,574 | — | — |
| 2024-10-09 | $81.36 | $81.36 | 6,558 | — | — |
| 2024-10-08 | $103.68 | $103.68 | 6,619 | — | — |
| 2024-10-07 | $108.00 | $108.00 | 10,151 | — | — |
| 2024-10-04 | $87.12 | $87.12 | 3,590 | — | — |
| 2024-10-03 | $79.92 | $79.92 | 1,399 | — | — |
| 2024-10-02 | $81.36 | $81.36 | 3,674 | — | — |
| 2024-10-01 | $73.44 | $73.44 | 2,072 | — | — |
| 2024-09-30 | $75.60 | $75.60 | 4,604 | — | — |
| 2024-09-27 | $66.82 | $66.82 | 5,182 | — | — |
| 2024-09-26 | $61.78 | $61.78 | 522 | — | — |
| 2024-09-25 | $57.53 | $57.53 | 646 | — | — |
| 2024-09-24 | $52.63 | $52.63 | 1,351 | — | — |
| 2024-09-23 | $49.61 | $49.61 | 1,611 | — | — |
| 2024-09-20 | $49.61 | $49.61 | 3,467 | — | — |
| 2024-09-19 | $48.17 | $48.17 | 1,222 | — | — |
| 2024-09-18 | $48.24 | $48.24 | 1,689 | — | — |
| 2024-09-17 | $50.76 | $50.76 | 1,153 | — | — |
| 2024-09-16 | $51.41 | $51.41 | 1,267 | — | — |
| 2024-09-13 | $53.64 | $53.64 | 2,454 | — | — |
| 2024-09-12 | $53.35 | $53.35 | 1,021 | — | — |
| 2024-09-11 | $56.30 | $56.30 | 911 | — | — |
| 2024-09-10 | $53.64 | $53.64 | 1,092 | — | — |
| 2024-09-09 | $54.72 | $54.72 | 731 | — | — |
| 2024-09-06 | $55.37 | $55.37 | 1,422 | — | — |
| 2024-09-05 | $58.82 | $58.82 | 881 | — | — |
| 2024-09-04 | $59.76 | $59.76 | 824 | — | — |
| 2024-09-03 | $60.62 | $60.62 | 2,556 | — | — |
| 2024-08-30 | $60.05 | $60.05 | 4,735 | — | — |
| 2024-08-29 | $68.33 | $68.33 | 557 | — | — |
| 2024-08-28 | $68.40 | $68.40 | 1,185 | — | — |
| 2024-08-27 | $65.88 | $65.88 | 600 | — | — |
| 2024-08-26 | $67.25 | $67.25 | 1,275 | — | — |
| 2024-08-23 | $70.06 | $70.06 | 724 | — | — |
| 2024-08-22 | $69.84 | $69.84 | 467 | — | — |
| 2024-08-21 | $70.56 | $70.56 | 2,132 | — | — |
| 2024-08-20 | $71.28 | $71.28 | 1,025 | — | — |
| 2024-08-19 | $72.00 | $72.00 | 1,154 | — | — |
| 2024-08-16 | $73.44 | $73.44 | 1,267 | — | — |
| 2024-08-15 | $75.60 | $75.60 | 626 | — | — |
| 2024-08-14 | $72.72 | $72.72 | 881 | — | — |
| 2024-08-13 | $71.28 | $71.28 | 1,364 | — | — |
| 2024-08-12 | $72.00 | $72.00 | 1,715 | — | — |
| 2024-08-09 | $74.88 | $74.88 | 3,286 | — | — |
| 2024-08-08 | $71.42 | $71.42 | 735 | — | — |
| 2024-08-07 | $70.92 | $70.92 | 2,604 | — | — |
| 2024-08-06 | $66.53 | $66.53 | 9,554 | — | — |
| 2024-08-05 | $73.44 | $73.44 | 2,865 | — | — |
| 2024-08-02 | $75.60 | $75.60 | 12,103 | — | — |
| 2024-08-01 | $82.80 | $82.80 | 8,789 | — | — |
| 2024-07-31 | $123.84 | $123.84 | 7,219 | — | — |
| 2024-07-30 | $140.40 | $140.40 | 4,782 | — | — |
| 2024-07-29 | $145.44 | $145.44 | 10,901 | — | — |
| 2024-07-26 | $189.36 | $189.36 | 5,486 | — | — |
| 2024-07-25 | $210.96 | $210.96 | 8,619 | — | — |
| 2024-07-24 | $190.08 | $190.08 | 6,250 | — | — |
| 2024-07-23 | $182.88 | $182.88 | 10,778 | — | — |
| 2024-07-22 | $169.20 | $169.20 | 5,321 | — | — |
| 2024-07-19 | $162.00 | $162.00 | 7,260 | — | — |
| 2024-07-18 | $184.32 | $184.32 | 14,353 | — | — |
| 2024-07-17 | $190.08 | $190.08 | 28,025 | — | — |
| 2024-07-16 | $205.92 | $205.92 | 531,182 | — | — |
| 2024-07-15 | $164.16 | $164.16 | 788,601 | — | — |
| 2024-07-12 | $100.80 | $100.80 | 2,583 | — | — |
| 2024-07-11 | $76.32 | $76.32 | 188 | — | — |
| 2024-07-10 | $74.88 | $74.88 | 217 | — | — |
| 2024-07-09 | $79.20 | $79.20 | 497 | — | — |
| 2024-07-08 | $73.44 | $73.44 | 114 | — | — |
| 2024-07-05 | $70.42 | $70.42 | 118 | — | — |
| 2024-07-03 | $69.19 | $69.19 | 181 | — | — |
| 2024-07-02 | $72.72 | $72.72 | 276 | — | — |
| 2024-07-01 | $74.88 | $74.88 | 646 | — | — |
| 2024-06-28 | $75.60 | $75.60 | 1,400 | — | — |
| 2024-06-27 | $76.32 | $76.32 | 319 | — | — |
| 2024-06-26 | $72.72 | $72.72 | 150 | — | — |
| 2024-06-25 | $77.04 | $77.04 | 900 | — | — |
| 2024-06-24 | $72.72 | $72.72 | 544 | — | — |
| 2024-06-21 | $78.48 | $78.48 | 1,190 | — | — |
| 2024-06-20 | $91.44 | $91.44 | 744 | — | — |
| 2024-06-18 | $96.48 | $96.48 | 532 | — | — |
| 2024-06-17 | $111.60 | $111.60 | 875 | — | — |
| 2024-06-14 | $100.08 | $100.08 | 347 | — | — |
| 2024-06-13 | $97.92 | $97.92 | 581 | — | — |
| 2024-06-12 | $108.72 | $108.72 | 499 | — | — |
| 2024-06-11 | $106.56 | $106.56 | 481 | — | — |
| 2024-06-10 | $108.00 | $108.00 | 474 | — | — |
| 2024-06-07 | $120.96 | $120.96 | 644 | — | — |
| 2024-06-06 | $118.08 | $118.08 | 633 | — | — |
| 2024-06-05 | $111.60 | $111.60 | 640 | — | — |
| 2024-06-04 | $112.32 | $112.32 | 253 | — | — |
| 2024-06-03 | $118.08 | $118.08 | 346 | — | — |
| 2024-05-31 | $113.76 | $113.76 | 1,296 | — | — |
| 2024-05-30 | $103.68 | $103.68 | 1,458 | — | — |
| 2024-05-29 | $108.00 | $108.00 | 5,408 | — | — |
| 2024-05-28 | $99.36 | $99.36 | 2,371 | — | — |
| 2024-05-24 | $128.16 | $128.16 | 542 | — | — |
| 2024-05-23 | $121.68 | $121.68 | 1,261 | — | — |
| 2024-05-22 | $143.28 | $143.28 | 2,122 | — | — |
| 2024-05-21 | $118.80 | $118.80 | 767 | — | — |
| 2024-05-20 | $122.40 | $122.40 | 1,908 | — | — |
| 2024-05-17 | $110.16 | $110.16 | 951 | — | — |
| 2024-05-16 | $108.00 | $108.00 | 803 | — | — |
| 2024-05-15 | $113.76 | $113.76 | 1,469 | — | — |
| 2024-05-14 | $117.36 | $117.36 | 643 | — | — |
| 2024-05-13 | $120.96 | $120.96 | 1,156 | — | — |
| 2024-05-10 | $124.56 | $124.56 | 986 | — | — |
| 2024-05-09 | $119.52 | $119.52 | 1,525 | — | — |
| 2024-05-08 | $127.44 | $127.44 | 1,814 | — | — |
| 2024-05-07 | $114.48 | $114.48 | 1,971 | — | — |
| 2024-05-06 | $117.36 | $117.36 | 3,047 | — | — |
| 2024-05-03 | $122.40 | $122.40 | 12,939 | — | — |
| 2024-05-02 | $241.92 | $241.92 | 958 | — | — |
| 2024-05-01 | $257.04 | $257.04 | 688 | — | — |
| 2024-04-30 | $277.20 | $277.20 | 676 | — | — |
| 2024-04-29 | $287.28 | $287.28 | 2,000 | — | — |
| 2024-04-26 | $365.04 | $365.04 | 1,851 | — | — |
| 2024-04-25 | $306.00 | $306.00 | 664 | — | — |
| 2024-04-24 | $288.72 | $288.72 | 551 | — | — |
| 2024-04-23 | $309.60 | $309.60 | 985 | — | — |
| 2024-04-22 | $339.84 | $339.84 | 1,307 | — | — |
| 2024-04-19 | $335.52 | $335.52 | 1,511 | — | — |
| 2024-04-18 | $470.88 | $470.88 | 575 | — | — |
| 2024-04-17 | $488.88 | $488.88 | 600 | — | — |
| 2024-04-16 | $496.08 | $496.08 | 699 | — | — |
| 2024-04-15 | $511.20 | $511.20 | 611 | — | — |
| 2024-04-12 | $547.20 | $547.20 | 525 | — | — |
| 2024-04-11 | $612.72 | $612.72 | 699 | — | — |
| 2024-04-10 | $612.72 | $612.72 | 489 | — | — |
| 2024-04-09 | $568.80 | $568.80 | 547 | — | — |
| 2024-04-08 | $615.60 | $615.60 | 367 | — | — |
| 2024-04-05 | $604.80 | $604.80 | 557 | — | — |
| 2024-04-04 | $593.28 | $593.28 | 558 | — | — |
| 2024-04-03 | $582.48 | $582.48 | 829 | — | — |
| 2024-04-02 | $555.84 | $555.84 | 910 | — | — |
| 2024-04-01 | $534.96 | $534.96 | 2,979 | — | — |
| 2024-03-28 | $835.20 | $835.20 | 739 | — | — |
| 2024-03-27 | $876.96 | $876.96 | 1,119 | — | — |
| 2024-03-26 | $821.52 | $821.52 | 925 | — | — |
| 2024-03-25 | $848.16 | $848.16 | 760 | — | — |
| 2024-03-22 | $823.68 | $823.68 | 840 | — | — |
| 2024-03-21 | $784.80 | $784.80 | 1,228 | — | — |
| 2024-03-20 | $906.48 | $906.48 | 1,689 | — | — |
| 2024-03-19 | $1,036.80 | $1,036.80 | 4,933 | — | — |
| 2024-03-18 | $1,172.88 | $1,172.88 | 3,439 | — | — |
| 2024-03-15 | $1,134.00 | $1,134.00 | 6,710 | — | — |
| 2024-03-14 | $1,044.00 | $1,044.00 | 1,779 | — | — |
| 2024-03-13 | $913.68 | $913.68 | 1,722 | — | — |
| 2024-03-12 | $892.80 | $892.80 | 636 | — | — |
| 2024-03-11 | $867.60 | $867.60 | 510 | — | — |
| 2024-03-08 | $810.72 | $810.72 | 857 | — | — |
| 2024-03-07 | $879.12 | $879.12 | 1,053 | — | — |
| 2024-03-06 | $946.08 | $946.08 | 774 | — | — |
| 2024-03-05 | $831.60 | $831.60 | 924 | — | — |
| 2024-03-04 | $987.84 | $987.84 | 1,596 | — | — |
| 2024-03-01 | $925.20 | $925.20 | 360 | — | — |
| 2024-02-29 | $856.80 | $856.80 | 508 | — | — |
| 2024-02-28 | $856.08 | $856.08 | 208 | — | — |
| 2024-02-27 | $872.64 | $872.64 | 332 | — | — |
| 2024-02-26 | $878.40 | $878.40 | 315 | — | — |
| 2024-02-23 | $820.80 | $820.80 | 179 | — | — |
| 2024-02-22 | $752.40 | $752.40 | 388 | — | — |
| 2024-02-21 | $804.24 | $804.24 | 771 | — | — |
| 2024-02-20 | $763.20 | $763.20 | 251 | — | — |
| 2024-02-16 | $712.08 | $712.08 | 192 | — | — |
| 2024-02-15 | $706.32 | $706.32 | 322 | — | — |
| 2024-02-14 | $662.40 | $662.40 | 165 | — | — |
| 2024-02-13 | $645.12 | $645.12 | 114 | — | — |
| 2024-02-12 | $646.56 | $646.56 | 193 | — | — |
| 2024-02-09 | $648.00 | $648.00 | 157 | — | — |
| 2024-02-08 | $648.00 | $648.00 | 226 | — | — |
| 2024-02-07 | $666.72 | $666.72 | 224 | — | — |
| 2024-02-06 | $701.28 | $701.28 | 500 | — | — |
| 2024-02-05 | $668.88 | $668.88 | 511 | — | — |
| 2024-02-02 | $518.40 | $518.40 | 200 | — | — |
| 2024-02-01 | $514.08 | $514.08 | 190 | — | — |
| 2024-01-31 | $519.12 | $519.12 | 318 | — | — |
| 2024-01-30 | $521.28 | $521.28 | 508 | — | — |
| 2024-01-29 | $613.44 | $613.44 | 164 | — | — |
| 2024-01-26 | $625.68 | $625.68 | 263 | — | — |
| 2024-01-25 | $597.60 | $597.60 | 163 | — | — |
| 2024-01-24 | $612.72 | $612.72 | 286 | — | — |
| 2024-01-23 | $601.20 | $601.20 | 326 | — | — |
| 2024-01-22 | $583.20 | $583.20 | 328 | — | — |
| 2024-01-19 | $568.08 | $568.08 | 417 | — | — |
| 2024-01-18 | $514.80 | $514.80 | 71 | — | — |
| 2024-01-17 | $511.20 | $511.20 | 94 | — | — |
| 2024-01-16 | $501.12 | $501.12 | 43 | — | — |
| 2024-01-12 | $515.52 | $515.52 | 97 | — | — |
| 2024-01-11 | $507.60 | $507.60 | 51 | — | — |
| 2024-01-10 | $536.40 | $536.40 | 204 | — | — |
| 2024-01-09 | $511.20 | $511.20 | 444 | — | — |
| 2024-01-08 | $522.72 | $522.72 | 71 | — | — |
| 2024-01-05 | $506.88 | $506.88 | 371 | — | — |
| 2024-01-04 | $557.28 | $557.28 | 335 | — | — |
| 2024-01-03 | $532.08 | $532.08 | 86 | — | — |
| 2024-01-02 | $534.96 | $534.96 | 93 | — | — |