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
- 2022-03-28 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 | $20,700.00 | $20,700.00 | 53 | — | — |
| 2024-12-30 | $22,800.00 | $22,800.00 | 143 | — | — |
| 2024-12-27 | $18,000.00 | $18,000.00 | 49 | — | — |
| 2024-12-26 | $17,400.00 | $17,400.00 | 26 | — | — |
| 2024-12-24 | $17,700.00 | $17,700.00 | 21 | — | — |
| 2024-12-23 | $16,500.00 | $16,500.00 | 65 | — | — |
| 2024-12-20 | $22,500.00 | $22,500.00 | 67 | — | — |
| 2024-12-19 | $19,800.00 | $19,800.00 | 43 | — | — |
| 2024-12-18 | $21,300.00 | $21,300.00 | 55 | — | — |
| 2024-12-17 | $23,700.00 | $23,700.00 | 81 | — | — |
| 2024-12-16 | $22,200.00 | $22,200.00 | 28 | — | — |
| 2024-12-13 | $24,600.00 | $24,600.00 | 39 | — | — |
| 2024-12-12 | $24,600.00 | $24,600.00 | 398 | — | — |
| 2024-12-11 | $26,400.00 | $26,400.00 | 11 | — | — |
| 2024-12-10 | $28,200.00 | $28,200.00 | 17 | — | — |
| 2024-12-09 | $27,000.00 | $27,000.00 | 13 | — | — |
| 2024-12-06 | $27,900.00 | $27,900.00 | 13 | — | — |
| 2024-12-05 | $28,500.00 | $28,500.00 | 10 | — | — |
| 2024-12-04 | $28,800.00 | $28,800.00 | 18 | — | — |
| 2024-12-03 | $29,100.00 | $29,100.00 | 15 | — | — |
| 2024-12-02 | $31,500.00 | $31,500.00 | 28 | — | — |
| 2024-11-29 | $32,100.00 | $32,100.00 | 31 | — | — |
| 2024-11-27 | $29,700.00 | $29,700.00 | 50 | — | — |
| 2024-11-26 | $28,200.00 | $28,200.00 | 41 | — | — |
| 2024-11-25 | $27,300.00 | $27,300.00 | 45 | — | — |
| 2024-11-22 | $31,200.00 | $31,200.00 | 83 | — | — |
| 2024-11-21 | $32,400.00 | $32,400.00 | 1,933 | — | — |
| 2024-11-20 | $27,600.00 | $27,600.00 | 17 | — | — |
| 2024-11-19 | $27,600.00 | $27,600.00 | 35 | — | — |
| 2024-11-18 | $27,600.00 | $27,600.00 | 18 | — | — |
| 2024-11-15 | $25,500.00 | $25,500.00 | 35 | — | — |
| 2024-11-14 | $28,200.00 | $28,200.00 | 19 | — | — |
| 2024-11-13 | $28,500.00 | $28,500.00 | 18 | — | — |
| 2024-11-12 | $30,600.00 | $30,600.00 | 30 | — | — |
| 2024-11-11 | $30,000.00 | $30,000.00 | 15 | — | — |
| 2024-11-08 | $32,700.00 | $32,700.00 | 28 | — | — |
| 2024-11-07 | $28,800.00 | $28,800.00 | 20 | — | — |
| 2024-11-06 | $32,100.00 | $32,100.00 | 38 | — | — |
| 2024-11-05 | $31,500.00 | $31,500.00 | 43 | — | — |
| 2024-11-04 | $29,700.00 | $29,700.00 | 22 | — | — |
| 2024-11-01 | $26,400.00 | $26,400.00 | 26 | — | — |
| 2024-10-31 | $27,300.00 | $27,300.00 | 21 | — | — |
| 2024-10-30 | $30,300.00 | $30,300.00 | 16 | — | — |
| 2024-10-29 | $31,500.00 | $31,500.00 | 24 | — | — |
| 2024-10-28 | $32,400.00 | $32,400.00 | 14 | — | — |
| 2024-10-25 | $33,600.00 | $33,600.00 | 30 | — | — |
| 2024-10-24 | $36,600.00 | $36,600.00 | 74 | — | — |
| 2024-10-23 | $39,600.00 | $39,600.00 | 256 | — | — |
| 2024-10-22 | $33,900.00 | $33,900.00 | 34 | — | — |
| 2024-10-21 | $31,800.00 | $31,800.00 | 40 | — | — |
| 2024-10-18 | $33,600.00 | $33,600.00 | 213 | — | — |
| 2024-10-17 | $30,600.00 | $30,600.00 | 21 | — | — |
| 2024-10-16 | $34,200.00 | $34,200.00 | 32 | — | — |
| 2024-10-15 | $30,900.00 | $30,900.00 | 27 | — | — |
| 2024-10-14 | $32,700.00 | $32,700.00 | 40 | — | — |
| 2024-10-11 | $34,800.00 | $34,800.00 | 903 | — | — |
| 2024-10-10 | $30,600.00 | $30,600.00 | 19 | — | — |
| 2024-10-09 | $33,000.00 | $33,000.00 | 17 | — | — |
| 2024-10-08 | $32,100.00 | $32,100.00 | 30 | — | — |
| 2024-10-07 | $30,000.00 | $30,000.00 | 19 | — | — |
| 2024-10-04 | $29,700.00 | $29,700.00 | 37 | — | — |
| 2024-10-03 | $29,700.00 | $29,700.00 | 145 | — | — |
| 2024-10-02 | $28,500.00 | $28,500.00 | 15 | — | — |
| 2024-10-01 | $31,800.00 | $31,800.00 | 14 | — | — |
| 2024-09-30 | $35,700.00 | $35,700.00 | 12 | — | — |
| 2024-09-27 | $37,500.00 | $37,500.00 | 4 | — | — |
| 2024-09-26 | $38,700.00 | $38,700.00 | 7 | — | — |
| 2024-09-25 | $38,100.00 | $38,100.00 | 6 | — | — |
| 2024-09-24 | $37,800.00 | $37,800.00 | 7 | — | — |
| 2024-09-23 | $37,800.00 | $37,800.00 | 6 | — | — |
| 2024-09-20 | $41,700.00 | $41,700.00 | 9 | — | — |
| 2024-09-19 | $40,200.00 | $40,200.00 | 5 | — | — |
| 2024-09-18 | $40,500.00 | $40,500.00 | 5 | — | — |
| 2024-09-17 | $42,000.00 | $42,000.00 | 5 | — | — |
| 2024-09-16 | $39,000.00 | $39,000.00 | 5 | — | — |
| 2024-09-13 | $40,200.00 | $40,200.00 | 9 | — | — |
| 2024-09-12 | $41,400.00 | $41,400.00 | 5 | — | — |
| 2024-09-11 | $42,900.00 | $42,900.00 | 12 | — | — |
| 2024-09-10 | $39,000.00 | $39,000.00 | 12 | — | — |
| 2024-09-09 | $37,500.00 | $37,500.00 | 6 | — | — |
| 2024-09-06 | $37,200.00 | $37,200.00 | 5 | — | — |
| 2024-09-05 | $37,500.00 | $37,500.00 | 7 | — | — |
| 2024-09-04 | $36,900.00 | $36,900.00 | 10 | — | — |
| 2024-09-03 | $38,700.00 | $38,700.00 | 81 | — | — |
| 2024-08-30 | $36,900.00 | $36,900.00 | 58 | — | — |
| 2024-08-29 | $39,000.00 | $39,000.00 | 13 | — | — |
| 2024-08-28 | $43,500.00 | $43,500.00 | 10 | — | — |
| 2024-08-27 | $45,900.00 | $45,900.00 | 6 | — | — |
| 2024-08-26 | $48,600.00 | $48,600.00 | 7 | — | — |
| 2024-08-23 | $49,500.00 | $49,500.00 | 8 | — | — |
| 2024-08-22 | $49,500.00 | $49,500.00 | 18 | — | — |
| 2024-08-21 | $47,400.00 | $47,400.00 | 10 | — | — |
| 2024-08-20 | $48,300.00 | $48,300.00 | 19 | — | — |
| 2024-08-19 | $47,400.00 | $47,400.00 | 19 | — | — |
| 2024-08-16 | $47,700.00 | $47,700.00 | 25 | — | — |
| 2024-08-15 | $47,400.00 | $47,400.00 | 40 | — | — |
| 2024-08-14 | $44,700.00 | $44,700.00 | 275 | — | — |
| 2024-08-13 | $41,400.00 | $41,400.00 | 70 | — | — |
| 2024-08-12 | $51,000.00 | $51,000.00 | 48 | — | — |
| 2024-08-09 | $57,000.00 | $57,000.00 | 191 | — | — |
| 2024-08-08 | $51,000.00 | $51,000.00 | 1,131 | — | — |
| 2024-08-07 | $49,500.00 | $49,500.00 | 5 | — | — |
| 2024-08-06 | $54,900.00 | $54,900.00 | 4 | — | — |
| 2024-08-05 | $54,000.00 | $54,000.00 | 9 | — | — |
| 2024-08-02 | $60,300.00 | $60,300.00 | 6 | — | — |
| 2024-08-01 | $61,500.00 | $61,500.00 | 5 | — | — |
| 2024-07-31 | $69,600.00 | $69,600.00 | 6 | — | — |
| 2024-07-30 | $65,700.00 | $65,700.00 | 6 | — | — |
| 2024-07-29 | $69,900.00 | $69,900.00 | 4 | — | — |
| 2024-07-26 | $73,500.00 | $73,500.00 | 4 | — | — |
| 2024-07-25 | $72,600.00 | $72,600.00 | 7 | — | — |
| 2024-07-24 | $79,200.00 | $79,200.00 | 24 | — | — |
| 2024-07-23 | $75,300.00 | $75,300.00 | 20 | — | — |
| 2024-07-22 | $71,100.00 | $71,100.00 | 8 | — | — |
| 2024-07-19 | $71,400.00 | $71,400.00 | 11 | — | — |
| 2024-07-18 | $78,000.00 | $78,000.00 | 23 | — | — |
| 2024-07-17 | $80,700.00 | $80,700.00 | 66 | — | — |
| 2024-07-16 | $75,300.00 | $75,300.00 | 355 | — | — |
| 2024-07-15 | $72,000.00 | $72,000.00 | 11 | — | — |
| 2024-07-12 | $78,900.00 | $78,900.00 | 17 | — | — |
| 2024-07-11 | $87,000.00 | $87,000.00 | 11 | — | — |
| 2024-07-10 | $88,500.00 | $88,500.00 | 3 | — | — |
| 2024-07-09 | $125,400.00 | $125,400.00 | 1 | — | — |
| 2024-07-08 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2024-07-05 | $159,300.00 | $159,300.00 | 1 | — | — |
| 2024-07-03 | $192,000.00 | $192,000.00 | 1 | — | — |
| 2024-07-02 | $263,700.00 | $263,700.00 | 0 | — | — |
| 2024-07-01 | $298,500.00 | $298,500.00 | 1 | — | — |
| 2024-06-28 | $318,000.00 | $318,000.00 | 9 | — | — |
| 2024-06-27 | $306,000.00 | $306,000.00 | 1 | — | — |
| 2024-06-26 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2024-06-25 | $369,000.00 | $369,000.00 | 0 | — | — |
| 2024-06-24 | $435,000.00 | $435,000.00 | 0 | — | — |
| 2024-06-21 | $468,000.00 | $468,000.00 | 1 | — | — |
| 2024-06-20 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2024-06-18 | $477,000.00 | $477,000.00 | 0 | — | — |
| 2024-06-17 | $507,000.00 | $507,000.00 | 0 | — | — |
| 2024-06-14 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2024-06-13 | $606,000.00 | $606,000.00 | 1 | — | — |
| 2024-06-12 | $645,000.00 | $645,000.00 | 0 | — | — |
| 2024-06-11 | $813,000.00 | $813,000.00 | 0 | — | — |
| 2024-06-10 | $822,000.00 | $822,000.00 | 0 | — | — |
| 2024-06-07 | $852,000.00 | $852,000.00 | 0 | — | — |
| 2024-06-06 | $843,000.00 | $843,000.00 | 0 | — | — |
| 2024-06-05 | $858,000.00 | $858,000.00 | 0 | — | — |
| 2024-06-04 | $888,000.00 | $888,000.00 | 0 | — | — |
| 2024-06-03 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2024-05-31 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2024-05-30 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2024-05-29 | $909,000.00 | $909,000.00 | 0 | — | — |
| 2024-05-28 | $909,000.00 | $909,000.00 | 0 | — | — |
| 2024-05-24 | $852,000.00 | $852,000.00 | 0 | — | — |
| 2024-05-23 | $888,000.00 | $888,000.00 | 0 | — | — |
| 2024-05-22 | $888,000.00 | $888,000.00 | 0 | — | — |
| 2024-05-21 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2024-05-20 | $873,000.00 | $873,000.00 | 0 | — | — |
| 2024-05-17 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2024-05-16 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2024-05-15 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2024-05-14 | $852,000.00 | $852,000.00 | 0 | — | — |
| 2024-05-13 | $927,000.00 | $927,000.00 | 0 | — | — |
| 2024-05-10 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2024-05-09 | $912,000.00 | $912,000.00 | 0 | — | — |
| 2024-05-08 | $885,000.00 | $885,000.00 | 0 | — | — |
| 2024-05-07 | $963,000.00 | $963,000.00 | 0 | — | — |
| 2024-05-06 | $924,000.00 | $924,000.00 | 0 | — | — |
| 2024-05-03 | $900,000.00 | $900,000.00 | 0 | — | — |
| 2024-05-02 | $897,000.00 | $897,000.00 | 0 | — | — |
| 2024-05-01 | $846,000.00 | $846,000.00 | 0 | — | — |
| 2024-04-30 | $903,000.00 | $903,000.00 | 0 | — | — |
| 2024-04-29 | $1M | $1M | 0 | — | — |
| 2024-04-26 | $951,000.00 | $951,000.00 | 0 | — | — |
| 2024-04-25 | $930,000.00 | $930,000.00 | 0 | — | — |
| 2024-04-24 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2024-04-23 | $945,000.00 | $945,000.00 | 0 | — | — |
| 2024-04-22 | $924,000.00 | $924,000.00 | 0 | — | — |
| 2024-04-19 | $936,000.00 | $936,000.00 | 0 | — | — |
| 2024-04-18 | $897,000.00 | $897,000.00 | 0 | — | — |
| 2024-04-17 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2024-04-16 | $927,000.00 | $927,000.00 | 0 | — | — |
| 2024-04-15 | $966,000.00 | $966,000.00 | 0 | — | — |
| 2024-04-12 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2024-04-11 | $957,000.00 | $957,000.00 | 0 | — | — |
| 2024-04-10 | $930,000.00 | $930,000.00 | 0 | — | — |
| 2024-04-09 | $951,000.00 | $951,000.00 | 0 | — | — |
| 2024-04-08 | $975,000.00 | $975,000.00 | 0 | — | — |
| 2024-04-05 | $978,000.00 | $978,000.00 | 0 | — | — |
| 2024-04-04 | $981,000.00 | $981,000.00 | 0 | — | — |
| 2024-04-03 | $1M | $1M | 0 | — | — |
| 2024-04-02 | $1.03M | $1.03M | 0 | — | — |
| 2024-04-01 | $1.05M | $1.05M | 0 | — | — |
| 2024-03-28 | $1.1M | $1.1M | 0 | — | — |
| 2024-03-27 | $1.07M | $1.07M | 0 | — | — |
| 2024-03-26 | $1.02M | $1.02M | 0 | — | — |
| 2024-03-25 | $1.01M | $1.01M | 0 | — | — |
| 2024-03-22 | $990,000.00 | $990,000.00 | 0 | — | — |
| 2024-03-21 | $1.04M | $1.04M | 0 | — | — |
| 2024-03-20 | $1.04M | $1.04M | 0 | — | — |
| 2024-03-19 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2024-03-18 | $948,000.00 | $948,000.00 | 0 | — | — |
| 2024-03-15 | $1.06M | $1.06M | 0 | — | — |
| 2024-03-14 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2024-03-13 | $927,000.00 | $927,000.00 | 0 | — | — |
| 2024-03-12 | $1.03M | $1.03M | 0 | — | — |
| 2024-03-11 | $1.1M | $1.1M | 0 | — | — |
| 2024-03-08 | $834,000.00 | $834,000.00 | 0 | — | — |
| 2024-03-07 | $795,000.00 | $795,000.00 | 0 | — | — |
| 2024-03-06 | $825,000.00 | $825,000.00 | 0 | — | — |
| 2024-03-05 | $831,000.00 | $831,000.00 | 0 | — | — |
| 2024-03-04 | $807,000.00 | $807,000.00 | 0 | — | — |
| 2024-03-01 | $777,000.00 | $777,000.00 | 0 | — | — |
| 2024-02-29 | $771,000.00 | $771,000.00 | 0 | — | — |
| 2024-02-28 | $855,000.00 | $855,000.00 | 0 | — | — |
| 2024-02-27 | $891,000.00 | $891,000.00 | 0 | — | — |
| 2024-02-26 | $942,000.00 | $942,000.00 | 0 | — | — |
| 2024-02-23 | $843,000.00 | $843,000.00 | 0 | — | — |
| 2024-02-22 | $849,000.00 | $849,000.00 | 0 | — | — |
| 2024-02-21 | $795,000.00 | $795,000.00 | 0 | — | — |
| 2024-02-20 | $876,000.00 | $876,000.00 | 0 | — | — |
| 2024-02-16 | $897,000.00 | $897,000.00 | 0 | — | — |
| 2024-02-15 | $915,000.00 | $915,000.00 | 0 | — | — |
| 2024-02-14 | $954,000.00 | $954,000.00 | 0 | — | — |
| 2024-02-13 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2024-02-12 | $831,000.00 | $831,000.00 | 0 | — | — |
| 2024-02-09 | $825,000.00 | $825,000.00 | 0 | — | — |
| 2024-02-08 | $970,500.00 | $970,500.00 | 0 | — | — |
| 2024-02-07 | $822,000.00 | $822,000.00 | 0 | — | — |
| 2024-02-06 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2024-02-05 | $729,000.00 | $729,000.00 | 0 | — | — |
| 2024-02-02 | $834,000.00 | $834,000.00 | 0 | — | — |
| 2024-02-01 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2024-01-31 | $786,000.00 | $786,000.00 | 0 | — | — |
| 2024-01-30 | $849,000.00 | $849,000.00 | 0 | — | — |
| 2024-01-29 | $945,000.00 | $945,000.00 | 0 | — | — |
| 2024-01-26 | $834,000.00 | $834,000.00 | 0 | — | — |
| 2024-01-25 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2024-01-24 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2024-01-23 | $909,000.00 | $909,000.00 | 0 | — | — |
| 2024-01-22 | $882,000.00 | $882,000.00 | 0 | — | — |
| 2024-01-19 | $858,000.00 | $858,000.00 | 0 | — | — |
| 2024-01-18 | $846,000.00 | $846,000.00 | 0 | — | — |
| 2024-01-17 | $930,000.00 | $930,000.00 | 0 | — | — |
| 2024-01-16 | $1.07M | $1.07M | 0 | — | — |
| 2024-01-12 | $1.23M | $1.23M | 0 | — | — |
| 2024-01-11 | $1.34M | $1.34M | 0 | — | — |
| 2024-01-10 | $1.23M | $1.23M | 1 | — | — |
| 2024-01-09 | $1.47M | $1.47M | 0 | — | — |
| 2024-01-08 | $1.5M | $1.5M | 0 | — | — |
| 2024-01-05 | $1.56M | $1.56M | 0 | — | — |
| 2024-01-04 | $1.47M | $1.47M | 0 | — | — |
| 2024-01-03 | $1.4M | $1.4M | 0 | — | — |
| 2024-01-02 | $1.41M | $1.41M | 0 | — | — |