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
- 2014-01-10 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 | $25.00 | $27.27 | 8,293 | — | — |
| 2024-12-30 | $25.00 | $27.27 | 9,707 | — | — |
| 2024-12-27 | $24.00 | $26.18 | 8,264 | — | — |
| 2024-12-26 | $26.00 | $28.36 | 7,152 | — | — |
| 2024-12-24 | $24.00 | $26.18 | 4,067 | — | — |
| 2024-12-23 | $22.00 | $24.00 | 3,229 | — | — |
| 2024-12-20 | $23.00 | $25.09 | 10,346 | — | — |
| 2024-12-19 | $21.00 | $22.91 | 12,514 | — | — |
| 2024-12-18 | $22.00 | $24.00 | 5,531 | — | — |
| 2024-12-17 | $23.00 | $25.09 | 5,101 | — | — |
| 2024-12-16 | $24.00 | $26.18 | 7,427 | — | — |
| 2024-12-13 | $24.00 | $26.18 | 6,296 | — | — |
| 2024-12-12 | $25.00 | $27.27 | 10,063 | — | — |
| 2024-12-11 | $28.00 | $30.55 | 3,538 | — | — |
| 2024-12-10 | $29.00 | $31.64 | 9,408 | — | — |
| 2024-12-09 | $30.00 | $32.73 | 12,280 | — | — |
| 2024-12-06 | $29.00 | $31.64 | 5,916 | — | — |
| 2024-12-05 | $29.00 | $31.64 | 6,831 | — | — |
| 2024-12-04 | $30.00 | $32.73 | 2,568 | — | — |
| 2024-12-03 | $31.00 | $33.82 | 6,840 | — | — |
| 2024-12-02 | $33.00 | $36.00 | 6,950 | — | — |
| 2024-11-29 | $35.00 | $38.18 | 12,589 | — | — |
| 2024-11-27 | $31.00 | $33.82 | 8,910 | — | — |
| 2024-11-26 | $32.00 | $34.91 | 12,085 | — | — |
| 2024-11-25 | $29.00 | $31.64 | 67,171 | — | — |
| 2024-11-22 | $32.00 | $34.91 | 7,006 | — | — |
| 2024-11-21 | $32.00 | $34.91 | 10,074 | — | — |
| 2024-11-20 | $33.00 | $36.00 | 34,817 | — | — |
| 2024-11-19 | $38.00 | $41.45 | 15,645 | — | — |
| 2024-11-18 | $42.00 | $45.82 | 23,824 | — | — |
| 2024-11-15 | $42.00 | $45.82 | 18,124 | — | — |
| 2024-11-14 | $40.00 | $43.64 | 9,781 | — | — |
| 2024-11-13 | $40.00 | $43.64 | 10,525 | — | — |
| 2024-11-12 | $40.00 | $43.64 | 9,707 | — | — |
| 2024-11-11 | $42.00 | $45.82 | 22,361 | — | — |
| 2024-11-08 | $41.00 | $44.73 | 18,672 | — | — |
| 2024-11-07 | $42.00 | $45.82 | 38,778 | — | — |
| 2024-11-06 | $38.00 | $41.45 | 26,148 | — | — |
| 2024-11-05 | $39.00 | $42.55 | 15,352 | — | — |
| 2024-11-04 | $41.00 | $44.73 | 44,847 | — | — |
| 2024-11-01 | $38.00 | $41.45 | 39,747 | — | — |
| 2024-10-31 | $41.00 | $44.73 | 136,507 | — | — |
| 2024-10-30 | $46.00 | $50.18 | 448,658 | — | — |
| 2024-10-29 | $49.00 | $53.45 | 11,221,418 | — | — |
| 2024-10-28 | $17.00 | $18.55 | 9,706 | — | — |
| 2024-10-25 | $17.00 | $18.55 | 11,326 | — | — |
| 2024-10-24 | $17.00 | $18.55 | 37,615 | — | — |
| 2024-10-23 | $18.00 | $19.64 | 20,873 | — | — |
| 2024-10-22 | $17.00 | $18.55 | 10,046 | — | — |
| 2024-10-21 | $16.00 | $17.45 | 7,684 | — | — |
| 2024-10-18 | $16.00 | $17.45 | 3,854 | — | — |
| 2024-10-17 | $16.00 | $17.45 | 7,090 | — | — |
| 2024-10-16 | $16.00 | $17.45 | 27,380 | — | — |
| 2024-10-15 | $15.00 | $16.36 | 3,444 | — | — |
| 2024-10-14 | $15.00 | $16.36 | 2,020 | — | — |
| 2024-10-11 | $15.00 | $16.36 | 15,351 | — | — |
| 2024-10-10 | $14.00 | $15.27 | 3,283 | — | — |
| 2024-10-09 | $14.00 | $15.27 | 7,153 | — | — |
| 2024-10-08 | $15.00 | $16.36 | 2,437 | — | — |
| 2024-10-07 | $16.00 | $17.45 | 3,197 | — | — |
| 2024-10-04 | $16.00 | $17.45 | 2,255 | — | — |
| 2024-10-03 | $16.00 | $17.45 | 4,852 | — | — |
| 2024-10-02 | $15.00 | $16.36 | 9,177 | — | — |
| 2024-10-01 | $17.00 | $18.55 | 3,687 | — | — |
| 2024-09-30 | $17.00 | $18.55 | 4,555 | — | — |
| 2024-09-27 | $17.00 | $18.55 | 3,627 | — | — |
| 2024-09-26 | $17.00 | $18.55 | 11,567 | — | — |
| 2024-09-25 | $16.00 | $17.45 | 2,367 | — | — |
| 2024-09-24 | $16.00 | $17.45 | 2,360 | — | — |
| 2024-09-23 | $16.00 | $17.45 | 6,864 | — | — |
| 2024-09-20 | $16.00 | $17.45 | 3,991 | — | — |
| 2024-09-19 | $17.00 | $18.55 | 4,308 | — | — |
| 2024-09-18 | $16.00 | $17.45 | 18,304 | — | — |
| 2024-09-17 | $17.00 | $18.55 | 2,731 | — | — |
| 2024-09-16 | $16.00 | $17.45 | 3,527 | — | — |
| 2024-09-13 | $17.00 | $18.55 | 5,395 | — | — |
| 2024-09-12 | $16.00 | $17.45 | 4,837 | — | — |
| 2024-09-11 | $16.00 | $17.45 | 3,884 | — | — |
| 2024-09-10 | $16.00 | $17.45 | 5,797 | — | — |
| 2024-09-09 | $16.00 | $17.45 | 3,810 | — | — |
| 2024-09-06 | $16.00 | $17.45 | 4,046 | — | — |
| 2024-09-05 | $16.00 | $17.45 | 3,999 | — | — |
| 2024-09-04 | $16.00 | $17.45 | 5,288 | — | — |
| 2024-09-03 | $17.00 | $18.55 | 5,221 | — | — |
| 2024-08-30 | $18.00 | $19.64 | 5,738 | — | — |
| 2024-08-29 | $17.00 | $18.55 | 8,071 | — | — |
| 2024-08-28 | $17.00 | $18.55 | 15,405 | — | — |
| 2024-08-27 | $18.00 | $19.64 | 9,530 | — | — |
| 2024-08-26 | $19.00 | $20.73 | 15,287 | — | — |
| 2024-08-23 | $19.00 | $20.73 | 10,413 | — | — |
| 2024-08-22 | $19.00 | $20.73 | 9,195 | — | — |
| 2024-08-21 | $19.00 | $20.73 | 13,441 | — | — |
| 2024-08-20 | $19.00 | $20.73 | 40,421 | — | — |
| 2024-08-19 | $17.00 | $18.55 | 27,321 | — | — |
| 2024-08-16 | $18.00 | $19.64 | 9,600 | — | — |
| 2024-08-15 | $18.00 | $19.64 | 13,802 | — | — |
| 2024-08-14 | $17.00 | $18.55 | 9,007 | — | — |
| 2024-08-13 | $18.00 | $19.64 | 16,939 | — | — |
| 2024-08-12 | $18.00 | $19.64 | 11,717 | — | — |
| 2024-08-09 | $18.00 | $19.64 | 10,422 | — | — |
| 2024-08-08 | $19.00 | $20.73 | 16,781 | — | — |
| 2024-08-07 | $17.00 | $18.55 | 10,785 | — | — |
| 2024-08-06 | $18.00 | $19.64 | 9,052 | — | — |
| 2024-08-05 | $18.00 | $19.64 | 10,094 | — | — |
| 2024-08-02 | $20.00 | $21.82 | 14,901 | — | — |
| 2024-08-01 | $22.00 | $24.00 | 9,288 | — | — |
| 2024-07-31 | $22.00 | $24.00 | 20,927 | — | — |
| 2024-07-30 | $22.00 | $24.00 | 46,528 | — | — |
| 2024-07-29 | $23.00 | $25.09 | 15,463 | — | — |
| 2024-07-26 | $24.00 | $26.18 | 14,585 | — | — |
| 2024-07-25 | $24.00 | $26.18 | 61,978 | — | — |
| 2024-07-24 | $31.00 | $33.82 | 5,265 | — | — |
| 2024-07-23 | $31.00 | $33.82 | 7,606 | — | — |
| 2024-07-22 | $32.00 | $34.91 | 21,288 | — | — |
| 2024-07-19 | $28.00 | $30.55 | 4,213 | — | — |
| 2024-07-18 | $30.00 | $32.73 | 3,399 | — | — |
| 2024-07-17 | $30.00 | $32.73 | 8,113 | — | — |
| 2024-07-16 | $32.00 | $34.91 | 10,466 | — | — |
| 2024-07-15 | $31.00 | $33.82 | 13,056 | — | — |
| 2024-07-12 | $29.00 | $31.64 | 6,570 | — | — |
| 2024-07-11 | $29.00 | $31.64 | 11,942 | — | — |
| 2024-07-10 | $28.00 | $30.55 | 15,111 | — | — |
| 2024-07-09 | $27.00 | $29.45 | 5,826 | — | — |
| 2024-07-08 | $28.00 | $30.55 | 17,899 | — | — |
| 2024-07-05 | $27.00 | $29.45 | 9,130 | — | — |
| 2024-07-03 | $27.00 | $29.45 | 14,573 | — | — |
| 2024-07-02 | $27.00 | $29.45 | 11,832 | — | — |
| 2024-07-01 | $30.00 | $32.73 | 13,211 | — | — |
| 2024-06-28 | $28.00 | $30.55 | 21,295 | — | — |
| 2024-06-27 | $32.00 | $34.91 | 43,973 | — | — |
| 2024-06-26 | $29.00 | $31.64 | 85,569 | — | — |
| 2024-06-25 | $33.00 | $36.00 | 1,198,944 | — | — |
| 2024-06-24 | $27.00 | $29.45 | 279,595 | — | — |
| 2024-06-21 | $26.00 | $28.36 | 10,084 | — | — |
| 2024-06-20 | $25.00 | $27.27 | 9,058 | — | — |
| 2024-06-18 | $24.00 | $26.18 | 8,507 | — | — |
| 2024-06-17 | $24.00 | $26.18 | 9,218 | — | — |
| 2024-06-14 | $26.00 | $28.36 | 5,524 | — | — |
| 2024-06-13 | $27.00 | $29.45 | 4,970 | — | — |
| 2024-06-12 | $26.00 | $28.36 | 9,231 | — | — |
| 2024-06-11 | $27.00 | $29.45 | 5,623 | — | — |
| 2024-06-10 | $26.00 | $28.36 | 2,697 | — | — |
| 2024-06-07 | $26.00 | $28.36 | 5,776 | — | — |
| 2024-06-06 | $26.00 | $28.36 | 12,927 | — | — |
| 2024-06-05 | $27.00 | $29.45 | 10,540 | — | — |
| 2024-06-04 | $29.00 | $31.64 | 33,679 | — | — |
| 2024-06-03 | $27.00 | $29.45 | 4,607 | — | — |
| 2024-05-31 | $27.00 | $29.45 | 3,969 | — | — |
| 2024-05-30 | $27.00 | $29.45 | 8,854 | — | — |
| 2024-05-29 | $26.00 | $28.36 | 5,356 | — | — |
| 2024-05-28 | $27.00 | $29.45 | 6,669 | — | — |
| 2024-05-24 | $27.00 | $29.45 | 9,805 | — | — |
| 2024-05-23 | $27.00 | $29.45 | 15,017 | — | — |
| 2024-05-22 | $28.00 | $30.55 | 9,601 | — | — |
| 2024-05-21 | $28.00 | $30.55 | 12,007 | — | — |
| 2024-05-20 | $29.00 | $31.64 | 16,761 | — | — |
| 2024-05-17 | $30.00 | $32.73 | 27,133 | — | — |
| 2024-05-16 | $28.00 | $30.55 | 9,127 | — | — |
| 2024-05-15 | $27.00 | $29.45 | 12,253 | — | — |
| 2024-05-14 | $28.00 | $30.55 | 16,876 | — | — |
| 2024-05-13 | $26.00 | $28.36 | 14,849 | — | — |
| 2024-05-10 | $27.00 | $29.45 | 43,541 | — | — |
| 2024-05-09 | $30.00 | $32.73 | 29,890 | — | — |
| 2024-05-08 | $30.00 | $32.73 | 35,131 | — | — |
| 2024-05-07 | $31.00 | $33.82 | 71,186 | — | — |
| 2024-05-06 | $32.00 | $34.91 | 409,952 | — | — |
| 2024-05-03 | $183.00 | $199.64 | 11,536 | — | — |
| 2024-05-02 | $172.00 | $187.64 | 8,586 | — | — |
| 2024-05-01 | $162.00 | $176.73 | 9,822 | — | — |
| 2024-04-30 | $180.00 | $196.36 | 14,503 | — | — |
| 2024-04-29 | $155.00 | $169.09 | 11,415 | — | — |
| 2024-04-26 | $164.00 | $178.91 | 10,154 | — | — |
| 2024-04-25 | $171.00 | $186.55 | 5,480 | — | — |
| 2024-04-24 | $186.00 | $202.91 | 6,648 | — | — |
| 2024-04-23 | $184.00 | $200.73 | 12,316 | — | — |
| 2024-04-22 | $180.00 | $196.36 | 14,777 | — | — |
| 2024-04-19 | $193.00 | $210.55 | 11,692 | — | — |
| 2024-04-18 | $216.00 | $235.64 | 8,760 | — | — |
| 2024-04-17 | $228.00 | $248.73 | 8,460 | — | — |
| 2024-04-16 | $215.00 | $234.55 | 5,991 | — | — |
| 2024-04-15 | $226.00 | $246.55 | 7,636 | — | — |
| 2024-04-12 | $240.00 | $261.82 | 5,202 | — | — |
| 2024-04-11 | $251.00 | $273.82 | 4,854 | — | — |
| 2024-04-10 | $245.00 | $267.27 | 9,593 | — | — |
| 2024-04-09 | $268.00 | $292.36 | 7,634 | — | — |
| 2024-04-08 | $259.00 | $282.55 | 6,988 | — | — |
| 2024-04-05 | $275.00 | $300.00 | 3,947 | — | — |
| 2024-04-04 | $271.00 | $295.64 | 4,047 | — | — |
| 2024-04-03 | $277.00 | $302.18 | 5,862 | — | — |
| 2024-04-02 | $296.00 | $322.91 | 3,918 | — | — |
| 2024-04-01 | $304.00 | $331.64 | 7,199 | — | — |
| 2024-03-28 | $300.00 | $327.27 | 6,528 | — | — |
| 2024-03-27 | $318.00 | $346.91 | 6,750 | — | — |
| 2024-03-26 | $285.00 | $310.91 | 2,271 | — | — |
| 2024-03-25 | $282.00 | $307.64 | 3,203 | — | — |
| 2024-03-22 | $293.00 | $319.64 | 2,056 | — | — |
| 2024-03-21 | $288.00 | $314.18 | 2,890 | — | — |
| 2024-03-20 | $305.00 | $332.73 | 6,332 | — | — |
| 2024-03-19 | $293.00 | $319.64 | 4,317 | — | — |
| 2024-03-18 | $280.00 | $305.45 | 4,682 | — | — |
| 2024-03-15 | $256.00 | $279.27 | 2,440 | — | — |
| 2024-03-14 | $261.00 | $284.73 | 1,780 | — | — |
| 2024-03-13 | $255.00 | $278.18 | 4,246 | — | — |
| 2024-03-12 | $262.00 | $285.82 | 3,235 | — | — |
| 2024-03-11 | $256.00 | $279.27 | 2,628 | — | — |
| 2024-03-08 | $273.00 | $297.82 | 4,194 | — | — |
| 2024-03-07 | $280.00 | $305.45 | 3,318 | — | — |
| 2024-03-06 | $290.00 | $316.36 | 2,546 | — | — |
| 2024-03-05 | $290.00 | $316.36 | 1,676 | — | — |
| 2024-03-04 | $304.00 | $331.64 | 1,979 | — | — |
| 2024-03-01 | $301.00 | $328.36 | 2,180 | — | — |
| 2024-02-29 | $289.00 | $315.27 | 1,912 | — | — |
| 2024-02-28 | $287.00 | $313.09 | 2,343 | — | — |
| 2024-02-27 | $302.00 | $329.45 | 1,930 | — | — |
| 2024-02-26 | $306.00 | $333.82 | 2,493 | — | — |
| 2024-02-23 | $290.00 | $316.36 | 2,419 | — | — |
| 2024-02-22 | $293.00 | $319.64 | 2,488 | — | — |
| 2024-02-21 | $299.00 | $326.18 | 3,165 | — | — |
| 2024-02-20 | $333.00 | $363.27 | 3,890 | — | — |
| 2024-02-16 | $322.00 | $351.27 | 3,219 | — | — |
| 2024-02-15 | $309.00 | $337.09 | 2,017 | — | — |
| 2024-02-14 | $308.00 | $336.00 | 1,686 | — | — |
| 2024-02-13 | $309.00 | $337.09 | 4,997 | — | — |
| 2024-02-12 | $311.00 | $339.27 | 4,302 | — | — |
| 2024-02-09 | $329.00 | $358.91 | 2,168 | — | — |
| 2024-02-08 | $320.00 | $349.09 | 3,598 | — | — |
| 2024-02-07 | $318.00 | $346.91 | 2,570 | — | — |
| 2024-02-06 | $320.00 | $349.09 | 2,648 | — | — |
| 2024-02-05 | $313.00 | $341.45 | 2,716 | — | — |
| 2024-02-02 | $295.00 | $321.82 | 3,198 | — | — |
| 2024-02-01 | $293.00 | $319.64 | 5,984 | — | — |
| 2024-01-31 | $300.00 | $327.27 | 6,353 | — | — |
| 2024-01-30 | $340.00 | $370.91 | 2,427 | — | — |
| 2024-01-29 | $320.00 | $349.09 | 6,136 | — | — |
| 2024-01-26 | $318.00 | $346.91 | 2,041 | — | — |
| 2024-01-25 | $316.00 | $344.73 | 2,218 | — | — |
| 2024-01-24 | $307.00 | $334.91 | 4,942 | — | — |
| 2024-01-23 | $349.00 | $380.73 | 6,499 | — | — |
| 2024-01-22 | $312.00 | $340.36 | 3,554 | — | — |
| 2024-01-19 | $298.00 | $325.09 | 2,702 | — | — |
| 2024-01-18 | $306.00 | $333.82 | 3,654 | — | — |
| 2024-01-17 | $287.00 | $313.09 | 7,600 | — | — |
| 2024-01-16 | $291.00 | $317.45 | 3,396 | — | — |
| 2024-01-12 | $311.00 | $339.27 | 2,806 | — | — |
| 2024-01-11 | $303.00 | $330.55 | 4,888 | — | — |
| 2024-01-10 | $297.00 | $324.00 | 2,778 | — | — |
| 2024-01-09 | $302.00 | $329.45 | 2,735 | — | — |
| 2024-01-08 | $290.00 | $316.36 | 1,429 | — | — |
| 2024-01-05 | $280.00 | $305.45 | 3,828 | — | — |
| 2024-01-04 | $300.00 | $327.27 | 7,025 | — | — |
| 2024-01-03 | $303.00 | $330.55 | 6,498 | — | — |
| 2024-01-02 | $272.00 | $296.73 | 3,752 | — | — |