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
- 2020-09-25 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 | $24.32 | $24.32 | 32,850 | — | — |
| 2024-12-30 | $23.68 | $23.68 | 43,300 | — | — |
| 2024-12-27 | $27.00 | $27.00 | 186,125 | — | — |
| 2024-12-26 | $20.80 | $20.80 | 40,935 | — | — |
| 2024-12-24 | $20.72 | $20.72 | 65,795 | — | — |
| 2024-12-23 | $29.96 | $29.96 | 86,383 | — | — |
| 2024-12-20 | $27.40 | $27.40 | 17,633 | — | — |
| 2024-12-19 | $28.00 | $28.00 | 19,433 | — | — |
| 2024-12-18 | $29.76 | $29.76 | 15,678 | — | — |
| 2024-12-17 | $26.80 | $26.80 | 34,155 | — | — |
| 2024-12-16 | $29.88 | $29.88 | 44,328 | — | — |
| 2024-12-13 | $34.40 | $34.40 | 44,928 | — | — |
| 2024-12-12 | $32.80 | $32.80 | 731,680 | — | — |
| 2024-12-11 | $29.92 | $29.92 | 4,363 | — | — |
| 2024-12-10 | $29.60 | $29.60 | 5,845 | — | — |
| 2024-12-09 | $30.12 | $30.12 | 21,420 | — | — |
| 2024-12-06 | $26.00 | $26.00 | 5,903 | — | — |
| 2024-12-05 | $27.44 | $27.44 | 8,068 | — | — |
| 2024-12-04 | $29.24 | $29.24 | 5,690 | — | — |
| 2024-12-03 | $30.28 | $30.28 | 9,430 | — | — |
| 2024-12-02 | $33.00 | $33.00 | 7,480 | — | — |
| 2024-11-29 | $34.12 | $34.12 | 9,770 | — | — |
| 2024-11-27 | $35.44 | $35.44 | 5,325 | — | — |
| 2024-11-26 | $35.00 | $35.00 | 11,933 | — | — |
| 2024-11-25 | $37.20 | $37.20 | 12,570 | — | — |
| 2024-11-22 | $39.20 | $39.20 | 10,280 | — | — |
| 2024-11-21 | $42.00 | $42.00 | 14,438 | — | — |
| 2024-11-20 | $42.40 | $42.40 | 11,698 | — | — |
| 2024-11-19 | $41.60 | $41.60 | 11,450 | — | — |
| 2024-11-18 | $41.60 | $41.60 | 30,665 | — | — |
| 2024-11-15 | $50.80 | $50.80 | 148,250 | — | — |
| 2024-11-14 | $51.20 | $51.20 | 85,685 | — | — |
| 2024-11-13 | $48.40 | $48.40 | 7,945 | — | — |
| 2024-11-12 | $49.20 | $49.20 | 6,523 | — | — |
| 2024-11-11 | $50.80 | $50.80 | 12,405 | — | — |
| 2024-11-08 | $47.20 | $47.20 | 4,643 | — | — |
| 2024-11-07 | $48.40 | $48.40 | 5,308 | — | — |
| 2024-11-06 | $46.80 | $46.80 | 5,705 | — | — |
| 2024-11-05 | $50.80 | $50.80 | 11,813 | — | — |
| 2024-11-04 | $48.80 | $48.80 | 122,643 | — | — |
| 2024-11-01 | $46.00 | $46.00 | 4,460 | — | — |
| 2024-10-31 | $46.40 | $46.40 | 7,428 | — | — |
| 2024-10-30 | $48.40 | $48.40 | 14,288 | — | — |
| 2024-10-29 | $50.80 | $50.80 | 6,953 | — | — |
| 2024-10-28 | $52.00 | $52.00 | 12,230 | — | — |
| 2024-10-25 | $50.00 | $50.00 | 39,285 | — | — |
| 2024-10-24 | $44.40 | $44.40 | 13,873 | — | — |
| 2024-10-23 | $47.60 | $47.60 | 47,060 | — | — |
| 2024-10-22 | $50.00 | $50.00 | 113,170 | — | — |
| 2024-10-21 | $73.60 | $73.60 | 3,020,620 | — | — |
| 2024-10-18 | $40.40 | $40.40 | 8,828 | — | — |
| 2024-10-17 | $39.16 | $39.16 | 12,403 | — | — |
| 2024-10-16 | $34.36 | $34.36 | 9,823 | — | — |
| 2024-10-15 | $31.16 | $31.16 | 5,323 | — | — |
| 2024-10-14 | $33.60 | $33.60 | 2,020 | — | — |
| 2024-10-11 | $33.44 | $33.44 | 1,490 | — | — |
| 2024-10-10 | $33.36 | $33.36 | 1,693 | — | — |
| 2024-10-09 | $33.96 | $33.96 | 4,365 | — | — |
| 2024-10-08 | $34.24 | $34.24 | 3,833 | — | — |
| 2024-10-07 | $35.24 | $35.24 | 2,610 | — | — |
| 2024-10-04 | $34.20 | $34.20 | 4,730 | — | — |
| 2024-10-03 | $34.72 | $34.72 | 5,318 | — | — |
| 2024-10-02 | $36.56 | $36.56 | 12,280 | — | — |
| 2024-10-01 | $40.48 | $40.48 | 35,725 | — | — |
| 2024-09-30 | $36.80 | $36.80 | 21,890 | — | — |
| 2024-09-27 | $37.36 | $37.36 | 4,643 | — | — |
| 2024-09-26 | $38.48 | $38.48 | 4,848 | — | — |
| 2024-09-25 | $38.88 | $38.88 | 3,538 | — | — |
| 2024-09-24 | $38.92 | $38.92 | 3,705 | — | — |
| 2024-09-23 | $38.80 | $38.80 | 10,298 | — | — |
| 2024-09-20 | $41.60 | $41.60 | 10,313 | — | — |
| 2024-09-19 | $43.20 | $43.20 | 15,095 | — | — |
| 2024-09-18 | $44.00 | $44.00 | 11,878 | — | — |
| 2024-09-17 | $47.20 | $47.20 | 17,643 | — | — |
| 2024-09-16 | $47.20 | $47.20 | 27,993 | — | — |
| 2024-09-13 | $47.20 | $47.20 | 14,033 | — | — |
| 2024-09-12 | $46.00 | $46.00 | 96,260 | — | — |
| 2024-09-11 | $44.40 | $44.40 | 11,825 | — | — |
| 2024-09-10 | $46.00 | $46.00 | 15,745 | — | — |
| 2024-09-09 | $47.60 | $47.60 | 34,545 | — | — |
| 2024-09-06 | $50.40 | $50.40 | 498,628 | — | — |
| 2024-09-05 | $46.80 | $46.80 | 42,290 | — | — |
| 2024-09-04 | $48.40 | $48.40 | 16,640 | — | — |
| 2024-09-03 | $56.40 | $56.40 | 63,758 | — | — |
| 2024-08-30 | $52.40 | $52.40 | 4,980 | — | — |
| 2024-08-29 | $56.00 | $56.00 | 10,400 | — | — |
| 2024-08-28 | $60.80 | $60.80 | 7,608 | — | — |
| 2024-08-27 | $64.80 | $64.80 | 4,208 | — | — |
| 2024-08-26 | $67.60 | $67.60 | 10,525 | — | — |
| 2024-08-23 | $68.80 | $68.80 | 256,433 | — | — |
| 2024-08-22 | $66.00 | $66.00 | 6,203 | — | — |
| 2024-08-21 | $70.00 | $70.00 | 4,970 | — | — |
| 2024-08-20 | $68.00 | $68.00 | 7,093 | — | — |
| 2024-08-19 | $71.20 | $71.20 | 14,035 | — | — |
| 2024-08-16 | $80.00 | $80.00 | 112,220 | — | — |
| 2024-08-15 | $95.60 | $95.60 | 12,978 | — | — |
| 2024-08-14 | $90.40 | $90.40 | 11,425 | — | — |
| 2024-08-13 | $113.20 | $113.20 | 2,398 | — | — |
| 2024-08-12 | $126.00 | $126.00 | 4,613 | — | — |
| 2024-08-09 | $126.00 | $126.00 | 1,778 | — | — |
| 2024-08-08 | $124.80 | $124.80 | 7,578 | — | — |
| 2024-08-07 | $155.60 | $155.60 | 4,525 | — | — |
| 2024-08-06 | $146.00 | $146.00 | 1,268 | — | — |
| 2024-08-05 | $149.60 | $149.60 | 4,025 | — | — |
| 2024-08-02 | $180.00 | $180.00 | 7,070 | — | — |
| 2024-08-01 | $190.80 | $190.80 | 2,833 | — | — |
| 2024-07-31 | $205.20 | $205.20 | 7,006 | — | — |
| 2024-07-30 | $281.52 | $281.52 | 3,313 | — | — |
| 2024-07-29 | $311.04 | $311.04 | 3,645 | — | — |
| 2024-07-26 | $296.64 | $296.64 | 22,080 | — | — |
| 2024-07-25 | $336.96 | $336.96 | 2,312 | — | — |
| 2024-07-24 | $344.16 | $344.16 | 7,004 | — | — |
| 2024-07-23 | $308.88 | $308.88 | 4,232 | — | — |
| 2024-07-22 | $361.44 | $361.44 | 12,007 | — | — |
| 2024-07-19 | $416.16 | $416.16 | 4,453 | — | — |
| 2024-07-18 | $488.88 | $488.88 | 64,158 | — | — |
| 2024-07-17 | $492.48 | $492.48 | 567 | — | — |
| 2024-07-16 | $518.40 | $518.40 | 275 | — | — |
| 2024-07-15 | $524.16 | $524.16 | 199 | — | — |
| 2024-07-12 | $548.64 | $548.64 | 238 | — | — |
| 2024-07-11 | $554.40 | $554.40 | 387 | — | — |
| 2024-07-10 | $541.44 | $541.44 | 698 | — | — |
| 2024-07-09 | $516.96 | $516.96 | 318 | — | — |
| 2024-07-08 | $524.88 | $524.88 | 1,242 | — | — |
| 2024-07-05 | $480.96 | $480.96 | 505 | — | — |
| 2024-07-03 | $461.52 | $461.52 | 932 | — | — |
| 2024-07-02 | $494.64 | $494.64 | 18,480 | — | — |
| 2024-07-01 | $532.08 | $532.08 | 343 | — | — |
| 2024-06-28 | $576.00 | $576.00 | 374 | — | — |
| 2024-06-27 | $568.08 | $568.08 | 1,455 | — | — |
| 2024-06-26 | $698.40 | $698.40 | 370 | — | — |
| 2024-06-25 | $781.20 | $781.20 | 307 | — | — |
| 2024-06-24 | $828.00 | $828.00 | 254 | — | — |
| 2024-06-21 | $828.00 | $828.00 | 313 | — | — |
| 2024-06-20 | $871.20 | $871.20 | 464 | — | — |
| 2024-06-18 | $957.60 | $957.60 | 213 | — | — |
| 2024-06-17 | $957.60 | $957.60 | 275 | — | — |
| 2024-06-14 | $1,015.20 | $1,015.20 | 225 | — | — |
| 2024-06-13 | $1,008.00 | $1,008.00 | 338 | — | — |
| 2024-06-12 | $979.20 | $979.20 | 398 | — | — |
| 2024-06-11 | $993.60 | $993.60 | 408 | — | — |
| 2024-06-10 | $1,008.00 | $1,008.00 | 398 | — | — |
| 2024-06-07 | $1,008.00 | $1,008.00 | 1,112 | — | — |
| 2024-06-06 | $1,108.80 | $1,108.80 | 2,145 | — | — |
| 2024-06-05 | $1,202.40 | $1,202.40 | 47,303 | — | — |
| 2024-06-04 | $1,000.80 | $1,000.80 | 618 | — | — |
| 2024-06-03 | $1,065.60 | $1,065.60 | 632 | — | — |
| 2024-05-31 | $1,137.60 | $1,137.60 | 747 | — | — |
| 2024-05-30 | $1,209.60 | $1,209.60 | 1,645 | — | — |
| 2024-05-29 | $1,260.00 | $1,260.00 | 45,095 | — | — |
| 2024-05-28 | $1,080.00 | $1,080.00 | 747 | — | — |
| 2024-05-24 | $1,209.60 | $1,209.60 | 1,864 | — | — |
| 2024-05-23 | $1,389.60 | $1,389.60 | 2,242 | — | — |
| 2024-05-22 | $1,634.40 | $1,634.40 | 62,774 | — | — |
| 2024-05-21 | $1,728.00 | $1,728.00 | 1,310 | — | — |
| 2024-05-20 | $1,476.00 | $1,476.00 | 244 | — | — |
| 2024-05-17 | $1,497.60 | $1,497.60 | 466 | — | — |
| 2024-05-16 | $1,828.80 | $1,828.80 | 865 | — | — |
| 2024-05-15 | $2,505.60 | $2,505.60 | 1,172 | — | — |
| 2024-05-14 | $2,246.40 | $2,246.40 | 879 | — | — |
| 2024-05-13 | $2,145.60 | $2,145.60 | 2,188 | — | — |
| 2024-05-10 | $1,879.20 | $1,879.20 | 170 | — | — |
| 2024-05-09 | $1,814.40 | $1,814.40 | 142 | — | — |
| 2024-05-08 | $1,756.80 | $1,756.80 | 874 | — | — |
| 2024-05-07 | $1,523.52 | $1,523.52 | 712 | — | — |
| 2024-05-06 | $1,995.84 | $1,995.84 | 638 | — | — |
| 2024-05-03 | $2,221.20 | $2,221.20 | 301 | — | — |
| 2024-05-02 | $2,214.00 | $2,214.00 | 51 | — | — |
| 2024-05-01 | $2,094.48 | $2,094.48 | 57 | — | — |
| 2024-04-30 | $2,178.00 | $2,178.00 | 114 | — | — |
| 2024-04-29 | $2,094.48 | $2,094.48 | 32 | — | — |
| 2024-04-26 | $2,091.60 | $2,091.60 | 42 | — | — |
| 2024-04-25 | $2,023.20 | $2,023.20 | 51 | — | — |
| 2024-04-24 | $2,052.00 | $2,052.00 | 46 | — | — |
| 2024-04-23 | $2,188.80 | $2,188.80 | 133 | — | — |
| 2024-04-22 | $2,055.60 | $2,055.60 | 68 | — | — |
| 2024-04-19 | $1,864.80 | $1,864.80 | 50 | — | — |
| 2024-04-18 | $1,951.20 | $1,951.20 | 47 | — | — |
| 2024-04-17 | $2,088.00 | $2,088.00 | 423 | — | — |
| 2024-04-16 | $1,771.20 | $1,771.20 | 111 | — | — |
| 2024-04-15 | $2,390.40 | $2,390.40 | 6 | — | — |
| 2024-04-12 | $2,440.80 | $2,440.80 | 6 | — | — |
| 2024-04-11 | $2,325.60 | $2,325.60 | 17 | — | — |
| 2024-04-10 | $2,512.80 | $2,512.80 | 19 | — | — |
| 2024-04-09 | $2,296.80 | $2,296.80 | 13 | — | — |
| 2024-04-08 | $2,426.40 | $2,426.40 | 26 | — | — |
| 2024-04-05 | $2,527.20 | $2,527.20 | 9 | — | — |
| 2024-04-04 | $2,361.60 | $2,361.60 | 12 | — | — |
| 2024-04-03 | $2,534.40 | $2,534.40 | 9 | — | — |
| 2024-04-02 | $2,541.60 | $2,541.60 | 30 | — | — |
| 2024-04-01 | $2,736.00 | $2,736.00 | 65 | — | — |
| 2024-03-28 | $2,592.00 | $2,592.00 | 115 | — | — |
| 2024-03-27 | $2,224.80 | $2,224.80 | 12 | — | — |
| 2024-03-26 | $2,448.00 | $2,448.00 | 23 | — | — |
| 2024-03-25 | $2,160.00 | $2,160.00 | 5 | — | — |
| 2024-03-22 | $2,170.80 | $2,170.80 | 13 | — | — |
| 2024-03-21 | $2,268.00 | $2,268.00 | 43 | — | — |
| 2024-03-20 | $2,059.20 | $2,059.20 | 34 | — | — |
| 2024-03-19 | $2,088.00 | $2,088.00 | 19 | — | — |
| 2024-03-18 | $2,175.84 | $2,175.84 | 15 | — | — |
| 2024-03-15 | $2,188.80 | $2,188.80 | 2 | — | — |
| 2024-03-14 | $2,175.84 | $2,175.84 | 12 | — | — |
| 2024-03-13 | $2,296.80 | $2,296.80 | 9 | — | — |
| 2024-03-12 | $2,332.80 | $2,332.80 | 10 | — | — |
| 2024-03-11 | $2,419.20 | $2,419.20 | 11 | — | — |
| 2024-03-08 | $2,397.60 | $2,397.60 | 13 | — | — |
| 2024-03-07 | $2,397.60 | $2,397.60 | 26 | — | — |
| 2024-03-06 | $2,293.92 | $2,293.92 | 9 | — | — |
| 2024-03-05 | $2,376.00 | $2,376.00 | 8 | — | — |
| 2024-03-04 | $2,376.00 | $2,376.00 | 14 | — | — |
| 2024-03-01 | $2,592.00 | $2,592.00 | 6 | — | — |
| 2024-02-29 | $2,494.80 | $2,494.80 | 12 | — | — |
| 2024-02-28 | $2,512.80 | $2,512.80 | 14 | — | — |
| 2024-02-27 | $2,541.60 | $2,541.60 | 16 | — | — |
| 2024-02-26 | $2,541.60 | $2,541.60 | 17 | — | — |
| 2024-02-23 | $2,390.40 | $2,390.40 | 31 | — | — |
| 2024-02-22 | $2,361.60 | $2,361.60 | 89 | — | — |
| 2024-02-21 | $2,383.20 | $2,383.20 | 7 | — | — |
| 2024-02-20 | $2,397.60 | $2,397.60 | 16 | — | — |
| 2024-02-16 | $2,304.00 | $2,304.00 | 18 | — | — |
| 2024-02-15 | $2,232.00 | $2,232.00 | 7 | — | — |
| 2024-02-14 | $2,246.40 | $2,246.40 | 9 | — | — |
| 2024-02-13 | $2,232.00 | $2,232.00 | 9 | — | — |
| 2024-02-12 | $2,224.80 | $2,224.80 | 19 | — | — |
| 2024-02-09 | $2,304.00 | $2,304.00 | 17 | — | — |
| 2024-02-08 | $2,397.60 | $2,397.60 | 17 | — | — |
| 2024-02-07 | $2,534.40 | $2,534.40 | 4 | — | — |
| 2024-02-06 | $2,563.20 | $2,563.20 | 31 | — | — |
| 2024-02-05 | $2,693.52 | $2,693.52 | 12 | — | — |
| 2024-02-02 | $2,718.00 | $2,718.00 | 7 | — | — |
| 2024-02-01 | $2,732.40 | $2,732.40 | 3 | — | — |
| 2024-01-31 | $2,642.40 | $2,642.40 | 10 | — | — |
| 2024-01-30 | $2,736.00 | $2,736.00 | 16 | — | — |
| 2024-01-29 | $2,890.80 | $2,890.80 | 66 | — | — |
| 2024-01-26 | $2,613.60 | $2,613.60 | 11 | — | — |
| 2024-01-25 | $2,556.00 | $2,556.00 | 33 | — | — |
| 2024-01-24 | $2,502.00 | $2,502.00 | 7 | — | — |
| 2024-01-23 | $2,584.80 | $2,584.80 | 8 | — | — |
| 2024-01-22 | $2,548.80 | $2,548.80 | 29 | — | — |
| 2024-01-19 | $2,419.20 | $2,419.20 | 17 | — | — |
| 2024-01-18 | $2,592.00 | $2,592.00 | 18 | — | — |
| 2024-01-17 | $2,664.00 | $2,664.00 | 49 | — | — |
| 2024-01-16 | $3,168.00 | $3,168.00 | 28 | — | — |
| 2024-01-12 | $3,218.40 | $3,218.40 | 15 | — | — |
| 2024-01-11 | $3,290.40 | $3,290.40 | 16 | — | — |
| 2024-01-10 | $3,312.00 | $3,312.00 | 29 | — | — |
| 2024-01-09 | $3,261.60 | $3,261.60 | 13 | — | — |
| 2024-01-08 | $3,176.64 | $3,176.64 | 47 | — | — |
| 2024-01-05 | $3,492.00 | $3,492.00 | 87 | — | — |
| 2024-01-04 | $3,290.40 | $3,290.40 | 21 | — | — |
| 2024-01-03 | $3,273.12 | $3,273.12 | 18 | — | — |
| 2024-01-02 | $3,240.00 | $3,240.00 | 60 | — | — |