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
- 2014-01-06 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 | $48.80 | $48.80 | 3,723 | — | — |
| 2024-12-30 | $40.00 | $40.00 | 1,660 | — | — |
| 2024-12-27 | $38.72 | $38.72 | 2,390 | — | — |
| 2024-12-26 | $39.20 | $39.20 | 2,140 | — | — |
| 2024-12-24 | $39.20 | $39.20 | 780 | — | — |
| 2024-12-23 | $38.00 | $38.00 | 1,668 | — | — |
| 2024-12-20 | $38.80 | $38.80 | 920 | — | — |
| 2024-12-19 | $40.00 | $40.00 | 1,073 | — | — |
| 2024-12-18 | $38.40 | $38.40 | 2,035 | — | — |
| 2024-12-17 | $40.00 | $40.00 | 698 | — | — |
| 2024-12-16 | $39.52 | $39.52 | 1,665 | — | — |
| 2024-12-13 | $38.92 | $38.92 | 2,648 | — | — |
| 2024-12-12 | $38.00 | $38.00 | 1,603 | — | — |
| 2024-12-11 | $39.20 | $39.20 | 860 | — | — |
| 2024-12-10 | $40.00 | $40.00 | 2,408 | — | — |
| 2024-12-09 | $46.80 | $46.80 | 1,460 | — | — |
| 2024-12-06 | $51.60 | $51.60 | 158 | — | — |
| 2024-12-05 | $50.80 | $50.80 | 1,513 | — | — |
| 2024-12-04 | $52.00 | $52.00 | 1,305 | — | — |
| 2024-12-03 | $51.60 | $51.60 | 520 | — | — |
| 2024-12-02 | $54.40 | $54.40 | 1,568 | — | — |
| 2024-11-29 | $48.40 | $48.40 | 1,465 | — | — |
| 2024-11-27 | $44.80 | $44.80 | 1,058 | — | — |
| 2024-11-26 | $45.60 | $45.60 | 3,940 | — | — |
| 2024-11-25 | $41.20 | $41.20 | 4,838 | — | — |
| 2024-11-22 | $52.00 | $52.00 | 3,555 | — | — |
| 2024-11-21 | $49.60 | $49.60 | 4,450 | — | — |
| 2024-11-20 | $58.80 | $58.80 | 2,440 | — | — |
| 2024-11-19 | $62.80 | $62.80 | 7,940 | — | — |
| 2024-11-18 | $91.60 | $91.60 | 498 | — | — |
| 2024-11-15 | $83.20 | $83.20 | 485 | — | — |
| 2024-11-14 | $89.20 | $89.20 | 140 | — | — |
| 2024-11-13 | $89.60 | $89.60 | 138 | — | — |
| 2024-11-12 | $92.00 | $92.00 | 50 | — | — |
| 2024-11-11 | $92.00 | $92.00 | 313 | — | — |
| 2024-11-08 | $98.00 | $98.00 | 515 | — | — |
| 2024-11-07 | $97.20 | $97.20 | 53 | — | — |
| 2024-11-06 | $92.60 | $92.60 | 243 | — | — |
| 2024-11-05 | $97.20 | $97.20 | 990 | — | — |
| 2024-11-04 | $97.16 | $97.16 | 1,275 | — | — |
| 2024-11-01 | $111.20 | $111.20 | 1,183 | — | — |
| 2024-10-31 | $96.00 | $96.00 | 110 | — | — |
| 2024-10-30 | $96.40 | $96.40 | 303 | — | — |
| 2024-10-29 | $100.00 | $100.00 | 643 | — | — |
| 2024-10-28 | $96.00 | $96.00 | 58 | — | — |
| 2024-10-25 | $94.60 | $94.60 | 313 | — | — |
| 2024-10-24 | $90.80 | $90.80 | 438 | — | — |
| 2024-10-23 | $88.40 | $88.40 | 48 | — | — |
| 2024-10-22 | $85.32 | $85.32 | 280 | — | — |
| 2024-10-21 | $86.40 | $86.40 | 223 | — | — |
| 2024-10-18 | $89.60 | $89.60 | 213 | — | — |
| 2024-10-17 | $88.40 | $88.40 | 233 | — | — |
| 2024-10-16 | $100.80 | $100.80 | 60 | — | — |
| 2024-10-15 | $102.04 | $102.04 | 363 | — | — |
| 2024-10-14 | $106.20 | $106.20 | 603 | — | — |
| 2024-10-11 | $108.00 | $108.00 | 248 | — | — |
| 2024-10-10 | $105.60 | $105.60 | 570 | — | — |
| 2024-10-09 | $118.00 | $118.00 | 925 | — | — |
| 2024-10-08 | $122.40 | $122.40 | 85 | — | — |
| 2024-10-07 | $121.40 | $121.40 | 348 | — | — |
| 2024-10-04 | $120.24 | $120.24 | 85 | — | — |
| 2024-10-03 | $120.00 | $120.00 | 55 | — | — |
| 2024-10-02 | $119.20 | $119.20 | 128 | — | — |
| 2024-10-01 | $120.00 | $120.00 | 268 | — | — |
| 2024-09-30 | $118.00 | $118.00 | 43 | — | — |
| 2024-09-27 | $117.60 | $117.60 | 293 | — | — |
| 2024-09-26 | $122.00 | $122.00 | 5,705 | — | — |
| 2024-09-25 | $126.40 | $126.40 | 83 | — | — |
| 2024-09-24 | $119.20 | $119.20 | 380 | — | — |
| 2024-09-23 | $128.00 | $128.00 | 8 | — | — |
| 2024-09-20 | $128.80 | $128.80 | 15 | — | — |
| 2024-09-19 | $126.40 | $126.40 | 80 | — | — |
| 2024-09-18 | $125.60 | $125.60 | 83 | — | — |
| 2024-09-17 | $132.80 | $132.80 | 178 | — | — |
| 2024-09-16 | $130.80 | $130.80 | 298 | — | — |
| 2024-09-13 | $130.20 | $130.20 | 143 | — | — |
| 2024-09-12 | $132.00 | $132.00 | 315 | — | — |
| 2024-09-11 | $139.96 | $139.96 | 243 | — | — |
| 2024-09-10 | $136.60 | $136.60 | 43 | — | — |
| 2024-09-09 | $132.00 | $132.00 | 208 | — | — |
| 2024-09-06 | $132.80 | $132.80 | 163 | — | — |
| 2024-09-05 | $129.92 | $129.92 | 250 | — | — |
| 2024-09-04 | $146.40 | $146.40 | 275 | — | — |
| 2024-09-03 | $147.00 | $147.00 | 233 | — | — |
| 2024-08-30 | $153.20 | $153.20 | 38 | — | — |
| 2024-08-29 | $152.40 | $152.40 | 143 | — | — |
| 2024-08-28 | $152.00 | $152.00 | 35 | — | — |
| 2024-08-27 | $150.00 | $150.00 | 245 | — | — |
| 2024-08-26 | $152.00 | $152.00 | 358 | — | — |
| 2024-08-23 | $153.60 | $153.60 | 190 | — | — |
| 2024-08-22 | $148.40 | $148.40 | 2,253 | — | — |
| 2024-08-21 | $143.60 | $143.60 | 235 | — | — |
| 2024-08-20 | $143.60 | $143.60 | 285 | — | — |
| 2024-08-19 | $144.00 | $144.00 | 2,020 | — | — |
| 2024-08-16 | $136.60 | $136.60 | 138 | — | — |
| 2024-08-15 | $127.40 | $127.40 | 298 | — | — |
| 2024-08-14 | $133.60 | $133.60 | 58 | — | — |
| 2024-08-13 | $138.40 | $138.40 | 138 | — | — |
| 2024-08-12 | $134.40 | $134.40 | 195 | — | — |
| 2024-08-09 | $144.40 | $144.40 | 163 | — | — |
| 2024-08-08 | $126.80 | $126.80 | 63 | — | — |
| 2024-08-07 | $142.96 | $142.96 | 210 | — | — |
| 2024-08-06 | $147.60 | $147.60 | 640 | — | — |
| 2024-08-05 | $143.60 | $143.60 | 1,138 | — | — |
| 2024-08-02 | $147.00 | $147.00 | 150 | — | — |
| 2024-08-01 | $150.00 | $150.00 | 128 | — | — |
| 2024-07-31 | $154.80 | $154.80 | 240 | — | — |
| 2024-07-30 | $146.40 | $146.40 | 1,150 | — | — |
| 2024-07-29 | $172.00 | $172.00 | 385 | — | — |
| 2024-07-26 | $170.00 | $170.00 | 615 | — | — |
| 2024-07-25 | $159.72 | $159.72 | 445 | — | — |
| 2024-07-24 | $156.40 | $156.40 | 518 | — | — |
| 2024-07-23 | $162.60 | $162.60 | 528 | — | — |
| 2024-07-22 | $155.20 | $155.20 | 483 | — | — |
| 2024-07-19 | $141.20 | $141.20 | 78 | — | — |
| 2024-07-18 | $145.60 | $145.60 | 540 | — | — |
| 2024-07-17 | $153.20 | $153.20 | 463 | — | — |
| 2024-07-16 | $148.00 | $148.00 | 873 | — | — |
| 2024-07-15 | $149.60 | $149.60 | 415 | — | — |
| 2024-07-12 | $140.00 | $140.00 | 663 | — | — |
| 2024-07-11 | $141.24 | $141.24 | 1,200 | — | — |
| 2024-07-10 | $135.20 | $135.20 | 1,068 | — | — |
| 2024-07-09 | $112.40 | $112.40 | 198 | — | — |
| 2024-07-08 | $115.20 | $115.20 | 143 | — | — |
| 2024-07-05 | $114.80 | $114.80 | 218 | — | — |
| 2024-07-03 | $127.28 | $127.28 | 60 | — | — |
| 2024-07-02 | $124.00 | $124.00 | 595 | — | — |
| 2024-07-01 | $128.60 | $128.60 | 660 | — | — |
| 2024-06-28 | $108.00 | $108.00 | 310 | — | — |
| 2024-06-27 | $105.20 | $105.20 | 450 | — | — |
| 2024-06-26 | $108.80 | $108.80 | 508 | — | — |
| 2024-06-25 | $110.80 | $110.80 | 1,775 | — | — |
| 2024-06-24 | $146.40 | $146.40 | 583 | — | — |
| 2024-06-21 | $148.40 | $148.40 | 1,675 | — | — |
| 2024-06-20 | $123.80 | $123.80 | 843 | — | — |
| 2024-06-18 | $113.40 | $113.40 | 320 | — | — |
| 2024-06-17 | $118.40 | $118.40 | 675 | — | — |
| 2024-06-14 | $126.40 | $126.40 | 260 | — | — |
| 2024-06-13 | $122.00 | $122.00 | 468 | — | — |
| 2024-06-12 | $132.00 | $132.00 | 1,118 | — | — |
| 2024-06-11 | $125.60 | $125.60 | 2,118 | — | — |
| 2024-06-10 | $100.80 | $100.80 | 1,773 | — | — |
| 2024-06-07 | $89.20 | $89.20 | 973 | — | — |
| 2024-06-06 | $87.60 | $87.60 | 418 | — | — |
| 2024-06-05 | $84.84 | $84.84 | 1,115 | — | — |
| 2024-06-04 | $77.20 | $77.20 | 1,398 | — | — |
| 2024-06-03 | $67.60 | $67.60 | 408 | — | — |
| 2024-05-31 | $68.56 | $68.56 | 270 | — | — |
| 2024-05-30 | $68.60 | $68.60 | 228 | — | — |
| 2024-05-29 | $71.60 | $71.60 | 68 | — | — |
| 2024-05-28 | $73.36 | $73.36 | 93 | — | — |
| 2024-05-24 | $78.00 | $78.00 | 775 | — | — |
| 2024-05-23 | $74.40 | $74.40 | 1,268 | — | — |
| 2024-05-22 | $76.40 | $76.40 | 1,103 | — | — |
| 2024-05-21 | $65.40 | $65.40 | 110 | — | — |
| 2024-05-20 | $60.80 | $60.80 | 565 | — | — |
| 2024-05-17 | $60.80 | $60.80 | 505 | — | — |
| 2024-05-16 | $59.20 | $59.20 | 175 | — | — |
| 2024-05-15 | $58.40 | $58.40 | 228 | — | — |
| 2024-05-14 | $60.00 | $60.00 | 410 | — | — |
| 2024-05-13 | $59.60 | $59.60 | 95 | — | — |
| 2024-05-10 | $64.00 | $64.00 | 478 | — | — |
| 2024-05-09 | $65.40 | $65.40 | 760 | — | — |
| 2024-05-08 | $58.00 | $58.00 | 293 | — | — |
| 2024-05-07 | $58.00 | $58.00 | 310 | — | — |
| 2024-05-06 | $53.60 | $53.60 | 408 | — | — |
| 2024-05-03 | $54.40 | $54.40 | 520 | — | — |
| 2024-05-02 | $58.80 | $58.80 | 958 | — | — |
| 2024-05-01 | $68.00 | $68.00 | 4,128 | — | — |
| 2024-04-30 | $61.60 | $61.60 | 1,095 | — | — |
| 2024-04-29 | $51.20 | $51.20 | 550 | — | — |
| 2024-04-26 | $47.40 | $47.40 | 250 | — | — |
| 2024-04-25 | $47.60 | $47.60 | 98 | — | — |
| 2024-04-24 | $47.60 | $47.60 | 188 | — | — |
| 2024-04-23 | $48.40 | $48.40 | 123 | — | — |
| 2024-04-22 | $47.20 | $47.20 | 348 | — | — |
| 2024-04-19 | $46.64 | $46.64 | 93 | — | — |
| 2024-04-18 | $48.40 | $48.40 | 220 | — | — |
| 2024-04-17 | $44.84 | $44.84 | 198 | — | — |
| 2024-04-16 | $46.24 | $46.24 | 363 | — | — |
| 2024-04-15 | $48.00 | $48.00 | 228 | — | — |
| 2024-04-12 | $48.40 | $48.40 | 705 | — | — |
| 2024-04-11 | $44.00 | $44.00 | 935 | — | — |
| 2024-04-10 | $52.00 | $52.00 | 283 | — | — |
| 2024-04-09 | $52.60 | $52.60 | 188 | — | — |
| 2024-04-08 | $56.00 | $56.00 | 135 | — | — |
| 2024-04-05 | $56.40 | $56.40 | 95 | — | — |
| 2024-04-04 | $57.60 | $57.60 | 698 | — | — |
| 2024-04-03 | $62.00 | $62.00 | 353 | — | — |
| 2024-04-02 | $60.40 | $60.40 | 205 | — | — |
| 2024-04-01 | $60.40 | $60.40 | 2,790 | — | — |
| 2024-03-28 | $74.60 | $74.60 | 335 | — | — |
| 2024-03-27 | $74.40 | $74.40 | 870 | — | — |
| 2024-03-26 | $75.40 | $75.40 | 348 | — | — |
| 2024-03-25 | $76.00 | $76.00 | 60 | — | — |
| 2024-03-22 | $72.40 | $72.40 | 1,485 | — | — |
| 2024-03-21 | $73.20 | $73.20 | 725 | — | — |
| 2024-03-20 | $76.00 | $76.00 | 143 | — | — |
| 2024-03-19 | $77.60 | $77.60 | 68 | — | — |
| 2024-03-18 | $80.00 | $80.00 | 48 | — | — |
| 2024-03-15 | $78.80 | $78.80 | 138 | — | — |
| 2024-03-14 | $81.60 | $81.60 | 303 | — | — |
| 2024-03-13 | $86.00 | $86.00 | 370 | — | — |
| 2024-03-12 | $85.60 | $85.60 | 425 | — | — |
| 2024-03-11 | $86.00 | $86.00 | 160 | — | — |
| 2024-03-08 | $85.60 | $85.60 | 200 | — | — |
| 2024-03-07 | $88.80 | $88.80 | 43 | — | — |
| 2024-03-06 | $88.00 | $88.00 | 150 | — | — |
| 2024-03-05 | $90.40 | $90.40 | 375 | — | — |
| 2024-03-04 | $90.00 | $90.00 | 620 | — | — |
| 2024-03-01 | $91.20 | $91.20 | 233 | — | — |
| 2024-02-29 | $94.00 | $94.00 | 170 | — | — |
| 2024-02-28 | $88.80 | $88.80 | 360 | — | — |
| 2024-02-27 | $91.60 | $91.60 | 55 | — | — |
| 2024-02-26 | $94.88 | $94.88 | 38 | — | — |
| 2024-02-23 | $93.60 | $93.60 | 45 | — | — |
| 2024-02-22 | $89.60 | $89.60 | 153 | — | — |
| 2024-02-21 | $92.80 | $92.80 | 78 | — | — |
| 2024-02-20 | $95.60 | $95.60 | 25 | — | — |
| 2024-02-16 | $89.60 | $89.60 | 190 | — | — |
| 2024-02-15 | $95.20 | $95.20 | 78 | — | — |
| 2024-02-14 | $96.00 | $96.00 | 10 | — | — |
| 2024-02-13 | $96.00 | $96.00 | 0 | — | — |
| 2024-02-12 | $96.00 | $96.00 | 198 | — | — |
| 2024-02-09 | $96.00 | $96.00 | 43 | — | — |
| 2024-02-08 | $98.00 | $98.00 | 20 | — | — |
| 2024-02-07 | $102.80 | $102.80 | 23 | — | — |
| 2024-02-06 | $105.40 | $105.40 | 113 | — | — |
| 2024-02-05 | $100.40 | $100.40 | 240 | — | — |
| 2024-02-02 | $99.60 | $99.60 | 615 | — | — |
| 2024-02-01 | $104.52 | $104.52 | 10 | — | — |
| 2024-01-31 | $104.80 | $104.80 | 148 | — | — |
| 2024-01-30 | $104.40 | $104.40 | 188 | — | — |
| 2024-01-29 | $108.00 | $108.00 | 73 | — | — |
| 2024-01-26 | $106.00 | $106.00 | 20 | — | — |
| 2024-01-25 | $103.92 | $103.92 | 10 | — | — |
| 2024-01-24 | $106.40 | $106.40 | 255 | — | — |
| 2024-01-23 | $106.40 | $106.40 | 1,115 | — | — |
| 2024-01-22 | $100.00 | $100.00 | 698 | — | — |
| 2024-01-19 | $104.00 | $104.00 | 405 | — | — |
| 2024-01-18 | $120.40 | $120.40 | 33 | — | — |
| 2024-01-17 | $115.20 | $115.20 | 393 | — | — |
| 2024-01-16 | $115.20 | $115.20 | 128 | — | — |
| 2024-01-12 | $115.20 | $115.20 | 143 | — | — |
| 2024-01-11 | $115.60 | $115.60 | 718 | — | — |
| 2024-01-10 | $116.80 | $116.80 | 55 | — | — |
| 2024-01-09 | $120.00 | $120.00 | 205 | — | — |
| 2024-01-08 | $121.00 | $121.00 | 218 | — | — |
| 2024-01-05 | $114.00 | $114.00 | 495 | — | — |
| 2024-01-04 | $114.00 | $114.00 | 168 | — | — |
| 2024-01-03 | $110.60 | $110.60 | 73 | — | — |
| 2024-01-02 | $115.88 | $115.88 | 530 | — | — |