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
- 2020-12-16 to 2026-08-28
- 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 | $29.55 | $29.55 | 23,738 | — | — |
| 2024-12-30 | $29.50 | $29.50 | 29,398 | — | — |
| 2024-12-27 | $31.90 | $31.90 | 21,546 | — | — |
| 2024-12-26 | $32.00 | $32.00 | 27,990 | — | — |
| 2024-12-24 | $31.05 | $31.05 | 35,142 | — | — |
| 2024-12-23 | $30.55 | $30.55 | 50,136 | — | — |
| 2024-12-20 | $34.60 | $34.60 | 124,950 | — | — |
| 2024-12-19 | $59.50 | $59.50 | 21,256 | — | — |
| 2024-12-18 | $59.00 | $59.00 | 17,454 | — | — |
| 2024-12-17 | $65.50 | $65.50 | 14,896 | — | — |
| 2024-12-16 | $67.50 | $67.50 | 12,614 | — | — |
| 2024-12-13 | $72.50 | $72.50 | 6,102 | — | — |
| 2024-12-12 | $71.50 | $71.50 | 16,084 | — | — |
| 2024-12-11 | $76.50 | $76.50 | 10,724 | — | — |
| 2024-12-10 | $80.50 | $80.50 | 8,178 | — | — |
| 2024-12-09 | $81.00 | $81.00 | 9,612 | — | — |
| 2024-12-06 | $82.00 | $82.00 | 8,266 | — | — |
| 2024-12-05 | $78.00 | $78.00 | 6,716 | — | — |
| 2024-12-04 | $80.50 | $80.50 | 12,542 | — | — |
| 2024-12-03 | $79.50 | $79.50 | 11,242 | — | — |
| 2024-12-02 | $83.50 | $83.50 | 8,566 | — | — |
| 2024-11-29 | $84.00 | $84.00 | 5,408 | — | — |
| 2024-11-27 | $82.00 | $82.00 | 6,050 | — | — |
| 2024-11-26 | $78.50 | $78.50 | 12,736 | — | — |
| 2024-11-25 | $83.00 | $83.00 | 14,826 | — | — |
| 2024-11-22 | $78.50 | $78.50 | 31,244 | — | — |
| 2024-11-21 | $69.50 | $69.50 | 39,420 | — | — |
| 2024-11-20 | $74.00 | $74.00 | 12,780 | — | — |
| 2024-11-19 | $75.00 | $75.00 | 17,208 | — | — |
| 2024-11-18 | $75.50 | $75.50 | 24,072 | — | — |
| 2024-11-15 | $78.00 | $78.00 | 34,630 | — | — |
| 2024-11-14 | $85.50 | $85.50 | 52,492 | — | — |
| 2024-11-13 | $99.50 | $99.50 | 24,458 | — | — |
| 2024-11-12 | $109.50 | $109.50 | 25,276 | — | — |
| 2024-11-11 | $118.50 | $118.50 | 47,614 | — | — |
| 2024-11-08 | $105.00 | $105.00 | 21,650 | — | — |
| 2024-11-07 | $111.00 | $111.00 | 42,130 | — | — |
| 2024-11-06 | $103.00 | $103.00 | 9,824 | — | — |
| 2024-11-05 | $103.50 | $103.50 | 9,200 | — | — |
| 2024-11-04 | $100.00 | $100.00 | 23,266 | — | — |
| 2024-11-01 | $104.50 | $104.50 | 9,404 | — | — |
| 2024-10-31 | $96.00 | $96.00 | 11,772 | — | — |
| 2024-10-30 | $101.00 | $101.00 | 8,028 | — | — |
| 2024-10-29 | $100.50 | $100.50 | 11,164 | — | — |
| 2024-10-28 | $104.50 | $104.50 | 13,888 | — | — |
| 2024-10-25 | $99.50 | $99.50 | 12,512 | — | — |
| 2024-10-24 | $95.50 | $95.50 | 6,628 | — | — |
| 2024-10-23 | $95.00 | $95.00 | 7,826 | — | — |
| 2024-10-22 | $96.50 | $96.50 | 29,808 | — | — |
| 2024-10-21 | $97.50 | $97.50 | 19,196 | — | — |
| 2024-10-18 | $97.00 | $97.00 | 11,386 | — | — |
| 2024-10-17 | $92.50 | $92.50 | 15,372 | — | — |
| 2024-10-16 | $98.00 | $98.00 | 23,280 | — | — |
| 2024-10-15 | $97.50 | $97.50 | 15,582 | — | — |
| 2024-10-14 | $100.50 | $100.50 | 15,944 | — | — |
| 2024-10-11 | $103.50 | $103.50 | 16,576 | — | — |
| 2024-10-10 | $96.50 | $96.50 | 18,554 | — | — |
| 2024-10-09 | $100.00 | $100.00 | 22,386 | — | — |
| 2024-10-08 | $102.50 | $102.50 | 23,432 | — | — |
| 2024-10-07 | $107.50 | $107.50 | 24,958 | — | — |
| 2024-10-04 | $110.00 | $110.00 | 43,744 | — | — |
| 2024-10-03 | $117.50 | $117.50 | 141,988 | — | — |
| 2024-10-02 | $101.50 | $101.50 | 154,162 | — | — |
| 2024-10-01 | $86.50 | $86.50 | 181,794 | — | — |
| 2024-09-30 | $88.00 | $88.00 | 16,700 | — | — |
| 2024-09-27 | $81.50 | $81.50 | 24,208 | — | — |
| 2024-09-26 | $81.50 | $81.50 | 4,900 | — | — |
| 2024-09-25 | $80.75 | $80.75 | 7,822 | — | — |
| 2024-09-24 | $84.50 | $84.50 | 6,048 | — | — |
| 2024-09-23 | $83.00 | $83.00 | 16,500 | — | — |
| 2024-09-20 | $86.00 | $86.00 | 5,104 | — | — |
| 2024-09-19 | $87.00 | $87.00 | 8,038 | — | — |
| 2024-09-18 | $83.00 | $83.00 | 9,172 | — | — |
| 2024-09-17 | $84.00 | $84.00 | 7,186 | — | — |
| 2024-09-16 | $84.00 | $84.00 | 15,186 | — | — |
| 2024-09-13 | $90.50 | $90.50 | 6,426 | — | — |
| 2024-09-12 | $86.50 | $86.50 | 17,070 | — | — |
| 2024-09-11 | $89.50 | $89.50 | 5,462 | — | — |
| 2024-09-10 | $90.50 | $90.50 | 15,264 | — | — |
| 2024-09-09 | $91.00 | $91.00 | 21,570 | — | — |
| 2024-09-06 | $87.00 | $87.00 | 9,594 | — | — |
| 2024-09-05 | $92.50 | $92.50 | 9,452 | — | — |
| 2024-09-04 | $89.00 | $89.00 | 6,252 | — | — |
| 2024-09-03 | $91.50 | $91.50 | 22,230 | — | — |
| 2024-08-30 | $88.50 | $88.50 | 9,146 | — | — |
| 2024-08-29 | $91.00 | $91.00 | 5,494 | — | — |
| 2024-08-28 | $89.50 | $89.50 | 7,844 | — | — |
| 2024-08-27 | $89.50 | $89.50 | 8,564 | — | — |
| 2024-08-26 | $93.50 | $93.50 | 11,264 | — | — |
| 2024-08-23 | $94.50 | $94.50 | 11,320 | — | — |
| 2024-08-22 | $90.00 | $90.00 | 15,080 | — | — |
| 2024-08-21 | $94.50 | $94.50 | 17,344 | — | — |
| 2024-08-20 | $94.50 | $94.50 | 11,546 | — | — |
| 2024-08-19 | $95.00 | $95.00 | 41,334 | — | — |
| 2024-08-16 | $95.00 | $95.00 | 23,332 | — | — |
| 2024-08-15 | $94.00 | $94.00 | 100,482 | — | — |
| 2024-08-14 | $84.00 | $84.00 | 69,318 | — | — |
| 2024-08-13 | $70.00 | $70.00 | 7,758 | — | — |
| 2024-08-12 | $69.50 | $69.50 | 11,054 | — | — |
| 2024-08-09 | $73.50 | $73.50 | 9,348 | — | — |
| 2024-08-08 | $73.50 | $73.50 | 12,516 | — | — |
| 2024-08-07 | $69.50 | $69.50 | 9,600 | — | — |
| 2024-08-06 | $72.00 | $72.00 | 9,732 | — | — |
| 2024-08-05 | $77.50 | $77.50 | 14,688 | — | — |
| 2024-08-02 | $79.50 | $79.50 | 15,648 | — | — |
| 2024-08-01 | $87.50 | $87.50 | 22,122 | — | — |
| 2024-07-31 | $90.50 | $90.50 | 40,008 | — | — |
| 2024-07-30 | $81.50 | $81.50 | 7,626 | — | — |
| 2024-07-29 | $82.50 | $82.50 | 11,958 | — | — |
| 2024-07-26 | $81.00 | $81.00 | 8,280 | — | — |
| 2024-07-25 | $85.00 | $85.00 | 10,888 | — | — |
| 2024-07-24 | $85.50 | $85.50 | 12,264 | — | — |
| 2024-07-23 | $87.50 | $87.50 | 34,352 | — | — |
| 2024-07-22 | $87.00 | $87.00 | 5,794 | — | — |
| 2024-07-19 | $85.00 | $85.00 | 10,550 | — | — |
| 2024-07-18 | $89.00 | $89.00 | 8,628 | — | — |
| 2024-07-17 | $90.50 | $90.50 | 30,998 | — | — |
| 2024-07-16 | $102.50 | $102.50 | 23,988 | — | — |
| 2024-07-15 | $87.50 | $87.50 | 18,820 | — | — |
| 2024-07-12 | $90.00 | $90.00 | 17,746 | — | — |
| 2024-07-11 | $80.00 | $80.00 | 15,088 | — | — |
| 2024-07-10 | $71.00 | $71.00 | 21,518 | — | — |
| 2024-07-09 | $58.50 | $58.50 | 34,272 | — | — |
| 2024-07-08 | $63.50 | $63.50 | 12,804 | — | — |
| 2024-07-05 | $66.00 | $66.00 | 12,868 | — | — |
| 2024-07-03 | $71.50 | $71.50 | 16,516 | — | — |
| 2024-07-02 | $66.00 | $66.00 | 18,470 | — | — |
| 2024-07-01 | $67.50 | $67.50 | 20,900 | — | — |
| 2024-06-28 | $68.50 | $68.50 | 115,272 | — | — |
| 2024-06-27 | $73.50 | $73.50 | 12,216 | — | — |
| 2024-06-26 | $70.50 | $70.50 | 15,100 | — | — |
| 2024-06-25 | $76.50 | $76.50 | 6,864 | — | — |
| 2024-06-24 | $78.00 | $78.00 | 7,950 | — | — |
| 2024-06-21 | $75.50 | $75.50 | 10,454 | — | — |
| 2024-06-20 | $70.75 | $70.75 | 11,740 | — | — |
| 2024-06-18 | $80.00 | $80.00 | 7,618 | — | — |
| 2024-06-17 | $78.00 | $78.00 | 5,172 | — | — |
| 2024-06-14 | $79.50 | $79.50 | 3,914 | — | — |
| 2024-06-13 | $78.50 | $78.50 | 3,848 | — | — |
| 2024-06-12 | $79.00 | $79.00 | 9,274 | — | — |
| 2024-06-11 | $80.75 | $80.75 | 14,312 | — | — |
| 2024-06-10 | $74.75 | $74.75 | 10,820 | — | — |
| 2024-06-07 | $76.00 | $76.00 | 11,442 | — | — |
| 2024-06-06 | $82.50 | $82.50 | 11,122 | — | — |
| 2024-06-05 | $87.00 | $87.00 | 8,968 | — | — |
| 2024-06-04 | $81.00 | $81.00 | 13,054 | — | — |
| 2024-06-03 | $79.50 | $79.50 | 13,680 | — | — |
| 2024-05-31 | $75.50 | $75.50 | 17,432 | — | — |
| 2024-05-30 | $75.75 | $75.75 | 17,262 | — | — |
| 2024-05-29 | $76.00 | $76.00 | 16,356 | — | — |
| 2024-05-28 | $84.00 | $84.00 | 18,582 | — | — |
| 2024-05-24 | $85.50 | $85.50 | 62,718 | — | — |
| 2024-05-23 | $105.00 | $105.00 | 11,736 | — | — |
| 2024-05-22 | $114.00 | $114.00 | 8,080 | — | — |
| 2024-05-21 | $116.50 | $116.50 | 13,972 | — | — |
| 2024-05-20 | $122.75 | $122.75 | 26,622 | — | — |
| 2024-05-17 | $141.50 | $141.50 | 11,452 | — | — |
| 2024-05-16 | $155.00 | $155.00 | 13,374 | — | — |
| 2024-05-15 | $150.00 | $150.00 | 26,306 | — | — |
| 2024-05-14 | $130.50 | $130.50 | 20,876 | — | — |
| 2024-05-13 | $132.00 | $132.00 | 20,794 | — | — |
| 2024-05-10 | $135.50 | $135.50 | 12,288 | — | — |
| 2024-05-09 | $145.50 | $145.50 | 10,272 | — | — |
| 2024-05-08 | $156.50 | $156.50 | 11,292 | — | — |
| 2024-05-07 | $154.50 | $154.50 | 8,366 | — | — |
| 2024-05-06 | $158.50 | $158.50 | 11,214 | — | — |
| 2024-05-03 | $162.50 | $162.50 | 9,054 | — | — |
| 2024-05-02 | $158.00 | $158.00 | 27,170 | — | — |
| 2024-05-01 | $168.50 | $168.50 | 81,934 | — | — |
| 2024-04-30 | $112.75 | $112.75 | 13,190 | — | — |
| 2024-04-29 | $129.00 | $129.00 | 9,570 | — | — |
| 2024-04-26 | $127.00 | $127.00 | 5,904 | — | — |
| 2024-04-25 | $112.50 | $112.50 | 7,980 | — | — |
| 2024-04-24 | $117.50 | $117.50 | 7,916 | — | — |
| 2024-04-23 | $112.00 | $112.00 | 13,454 | — | — |
| 2024-04-22 | $109.00 | $109.00 | 17,440 | — | — |
| 2024-04-19 | $105.25 | $105.25 | 15,932 | — | — |
| 2024-04-18 | $121.50 | $121.50 | 7,242 | — | — |
| 2024-04-17 | $126.50 | $126.50 | 11,288 | — | — |
| 2024-04-16 | $131.25 | $131.25 | 9,682 | — | — |
| 2024-04-15 | $143.00 | $143.00 | 11,990 | — | — |
| 2024-04-12 | $156.50 | $156.50 | 9,712 | — | — |
| 2024-04-11 | $167.50 | $167.50 | 5,522 | — | — |
| 2024-04-10 | $162.50 | $162.50 | 9,550 | — | — |
| 2024-04-09 | $178.50 | $178.50 | 10,132 | — | — |
| 2024-04-08 | $191.50 | $191.50 | 6,548 | — | — |
| 2024-04-05 | $190.00 | $190.00 | 20,408 | — | — |
| 2024-04-04 | $196.00 | $196.00 | 30,142 | — | — |
| 2024-04-03 | $185.00 | $185.00 | 25,590 | — | — |
| 2024-04-02 | $176.00 | $176.00 | 18,572 | — | — |
| 2024-04-01 | $169.50 | $169.50 | 24,030 | — | — |
| 2024-03-28 | $172.00 | $172.00 | 14,074 | — | — |
| 2024-03-27 | $173.00 | $173.00 | 44,826 | — | — |
| 2024-03-26 | $150.50 | $150.50 | 37,662 | — | — |
| 2024-03-25 | $116.50 | $116.50 | 2,572 | — | — |
| 2024-03-22 | $120.50 | $120.50 | 3,182 | — | — |
| 2024-03-21 | $120.50 | $120.50 | 4,522 | — | — |
| 2024-03-20 | $119.00 | $119.00 | 5,392 | — | — |
| 2024-03-19 | $123.00 | $123.00 | 7,990 | — | — |
| 2024-03-18 | $117.00 | $117.00 | 6,260 | — | — |
| 2024-03-15 | $122.00 | $122.00 | 5,228 | — | — |
| 2024-03-14 | $119.25 | $119.25 | 7,876 | — | — |
| 2024-03-13 | $127.75 | $127.75 | 2,966 | — | — |
| 2024-03-12 | $129.50 | $129.50 | 7,046 | — | — |
| 2024-03-11 | $142.50 | $142.50 | 8,968 | — | — |
| 2024-03-08 | $138.50 | $138.50 | 9,248 | — | — |
| 2024-03-07 | $142.00 | $142.00 | 5,376 | — | — |
| 2024-03-06 | $142.00 | $142.00 | 5,514 | — | — |
| 2024-03-05 | $138.50 | $138.50 | 5,228 | — | — |
| 2024-03-04 | $138.50 | $138.50 | 6,832 | — | — |
| 2024-03-01 | $142.50 | $142.50 | 10,930 | — | — |
| 2024-02-29 | $135.00 | $135.00 | 6,340 | — | — |
| 2024-02-28 | $133.50 | $133.50 | 4,602 | — | — |
| 2024-02-27 | $142.00 | $142.00 | 12,532 | — | — |
| 2024-02-26 | $123.50 | $123.50 | 2,992 | — | — |
| 2024-02-23 | $124.00 | $124.00 | 6,536 | — | — |
| 2024-02-22 | $118.00 | $118.00 | 4,428 | — | — |
| 2024-02-21 | $120.50 | $120.50 | 6,304 | — | — |
| 2024-02-20 | $120.50 | $120.50 | 8,618 | — | — |
| 2024-02-16 | $113.00 | $113.00 | 14,908 | — | — |
| 2024-02-15 | $132.50 | $132.50 | 6,220 | — | — |
| 2024-02-14 | $127.50 | $127.50 | 8,626 | — | — |
| 2024-02-13 | $115.50 | $115.50 | 11,934 | — | — |
| 2024-02-12 | $137.50 | $137.50 | 7,576 | — | — |
| 2024-02-09 | $137.50 | $137.50 | 7,174 | — | — |
| 2024-02-08 | $145.50 | $145.50 | 10,566 | — | — |
| 2024-02-07 | $140.00 | $140.00 | 11,674 | — | — |
| 2024-02-06 | $135.00 | $135.00 | 10,400 | — | — |
| 2024-02-05 | $123.50 | $123.50 | 29,946 | — | — |
| 2024-02-02 | $107.50 | $107.50 | 20,986 | — | — |
| 2024-02-01 | $94.00 | $94.00 | 7,688 | — | — |
| 2024-01-31 | $95.75 | $95.75 | 5,358 | — | — |
| 2024-01-30 | $99.75 | $99.75 | 6,100 | — | — |
| 2024-01-29 | $108.50 | $108.50 | 4,072 | — | — |
| 2024-01-26 | $103.00 | $103.00 | 4,330 | — | — |
| 2024-01-25 | $106.50 | $106.50 | 7,690 | — | — |
| 2024-01-24 | $103.00 | $103.00 | 5,772 | — | — |
| 2024-01-23 | $98.00 | $98.00 | 10,734 | — | — |
| 2024-01-22 | $100.00 | $100.00 | 6,334 | — | — |
| 2024-01-19 | $99.00 | $99.00 | 7,656 | — | — |
| 2024-01-18 | $104.00 | $104.00 | 6,740 | — | — |
| 2024-01-17 | $110.00 | $110.00 | 5,578 | — | — |
| 2024-01-16 | $112.50 | $112.50 | 14,534 | — | — |
| 2024-01-12 | $120.50 | $120.50 | 4,772 | — | — |
| 2024-01-11 | $120.50 | $120.50 | 6,518 | — | — |
| 2024-01-10 | $129.50 | $129.50 | 7,680 | — | — |
| 2024-01-09 | $127.50 | $127.50 | 9,298 | — | — |
| 2024-01-08 | $125.00 | $125.00 | 6,734 | — | — |
| 2024-01-05 | $119.00 | $119.00 | 7,816 | — | — |
| 2024-01-04 | $119.75 | $119.75 | 3,788 | — | — |
| 2024-01-03 | $122.50 | $122.50 | 8,638 | — | — |
| 2024-01-02 | $132.50 | $132.50 | 8,930 | — | — |