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
- 2022-07-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $38.72 | $38.72 | 2,691 |
| 2024-12-30 | $39.04 | $39.04 | 2,838 |
| 2024-12-27 | $38.40 | $38.40 | 4,838 |
| 2024-12-26 | $40.64 | $40.64 | 10,925 |
| 2024-12-24 | $32.96 | $32.96 | 1,519 |
| 2024-12-23 | $32.64 | $32.64 | 2,472 |
| 2024-12-20 | $33.28 | $33.28 | 21,509 |
| 2024-12-19 | $36.16 | $36.16 | 39,594 |
| 2024-12-18 | $24.64 | $24.64 | 5,453 |
| 2024-12-17 | $22.69 | $22.69 | 3,756 |
| 2024-12-16 | $24.64 | $24.64 | 2,494 |
| 2024-12-13 | $24.00 | $24.00 | 3,003 |
| 2024-12-12 | $24.86 | $24.86 | 5,503 |
| 2024-12-11 | $25.92 | $25.92 | 1,294 |
| 2024-12-10 | $26.08 | $26.08 | 1,766 |
| 2024-12-09 | $26.66 | $26.66 | 3,606 |
| 2024-12-06 | $26.72 | $26.72 | 1,516 |
| 2024-12-05 | $26.05 | $26.05 | 984 |
| 2024-12-04 | $26.69 | $26.69 | 1,028 |
| 2024-12-03 | $27.84 | $27.84 | 2,266 |
| 2024-12-02 | $28.16 | $28.16 | 703 |
| 2024-11-29 | $29.12 | $29.12 | 1,819 |
| 2024-11-27 | $31.20 | $31.20 | 3,156 |
| 2024-11-26 | $28.16 | $28.16 | 2,803 |
| 2024-11-25 | $29.02 | $29.02 | 7,200 |
| 2024-11-22 | $25.60 | $25.60 | 3,059 |
| 2024-11-21 | $28.00 | $28.00 | 3,684 |
| 2024-11-20 | $29.12 | $29.12 | 1,025 |
| 2024-11-19 | $29.54 | $29.54 | 3,784 |
| 2024-11-18 | $32.00 | $32.00 | 9,456 |
| 2024-11-15 | $30.72 | $30.72 | 3,509 |
| 2024-11-14 | $29.44 | $29.44 | 2,822 |
| 2024-11-13 | $26.75 | $26.75 | 4,200 |
| 2024-11-12 | $24.64 | $24.64 | 3,128 |
| 2024-11-11 | $25.15 | $25.15 | 1,809 |
| 2024-11-08 | $25.92 | $25.92 | 1,278 |
| 2024-11-07 | $26.24 | $26.24 | 2,281 |
| 2024-11-06 | $26.24 | $26.24 | 1,297 |
| 2024-11-05 | $25.60 | $25.60 | 1,963 |
| 2024-11-04 | $26.27 | $26.27 | 2,853 |
| 2024-11-01 | $26.88 | $26.88 | 1,619 |
| 2024-10-31 | $27.20 | $27.20 | 6,263 |
| 2024-10-30 | $29.95 | $29.95 | 3,309 |
| 2024-10-29 | $31.04 | $31.04 | 2,500 |
| 2024-10-28 | $31.71 | $31.71 | 2,763 |
| 2024-10-25 | $32.80 | $32.80 | 1,766 |
| 2024-10-24 | $33.28 | $33.28 | 10,075 |
| 2024-10-23 | $34.56 | $34.56 | 2,225 |
| 2024-10-22 | $34.56 | $34.56 | 4,638 |
| 2024-10-21 | $33.60 | $33.60 | 8,584 |
| 2024-10-18 | $36.16 | $36.16 | 7,891 |
| 2024-10-17 | $36.48 | $36.48 | 9,844 |
| 2024-10-16 | $35.84 | $35.84 | 5,984 |
| 2024-10-15 | $34.30 | $34.30 | 3,547 |
| 2024-10-14 | $33.60 | $33.60 | 5,434 |
| 2024-10-11 | $36.16 | $36.16 | 10,159 |
| 2024-10-10 | $37.76 | $37.76 | 11,825 |
| 2024-10-09 | $35.84 | $35.84 | 5,578 |
| 2024-10-08 | $33.60 | $33.60 | 3,319 |
| 2024-10-07 | $33.92 | $33.92 | 3,566 |
| 2024-10-04 | $33.76 | $33.76 | 5,769 |
| 2024-10-03 | $29.18 | $29.18 | 3,222 |
| 2024-10-02 | $32.00 | $32.00 | 7,500 |
| 2024-10-01 | $32.29 | $32.29 | 16,672 |
| 2024-09-30 | $36.80 | $36.80 | 3,988 |
| 2024-09-27 | $37.76 | $37.76 | 6,744 |
| 2024-09-26 | $39.52 | $39.52 | 17,372 |
| 2024-09-25 | $36.48 | $36.48 | 9,594 |
| 2024-09-24 | $40.32 | $40.32 | 45,456 |
| 2024-09-23 | $34.24 | $34.24 | 4,675 |
| 2024-09-20 | $35.84 | $35.84 | 23,063 |
| 2024-09-19 | $34.88 | $34.88 | 8,397 |
| 2024-09-18 | $34.24 | $34.24 | 4,994 |
| 2024-09-17 | $36.16 | $36.16 | 5,091 |
| 2024-09-16 | $35.52 | $35.52 | 7,791 |
| 2024-09-13 | $36.16 | $36.16 | 6,622 |
| 2024-09-12 | $34.88 | $34.88 | 4,722 |
| 2024-09-11 | $36.48 | $36.48 | 8,409 |
| 2024-09-10 | $37.12 | $37.12 | 7,131 |
| 2024-09-09 | $38.72 | $38.72 | 12,750 |
| 2024-09-06 | $32.80 | $32.80 | 4,909 |
| 2024-09-05 | $31.97 | $31.97 | 2,991 |
| 2024-09-04 | $30.40 | $30.40 | 4,944 |
| 2024-09-03 | $28.80 | $28.80 | 4,109 |
| 2024-08-30 | $28.22 | $28.22 | 4,300 |
| 2024-08-29 | $27.52 | $27.52 | 4,484 |
| 2024-08-28 | $25.95 | $25.95 | 10,003 |
| 2024-08-27 | $27.23 | $27.23 | 8,403 |
| 2024-08-26 | $28.80 | $28.80 | 5,878 |
| 2024-08-23 | $30.40 | $30.40 | 8,503 |
| 2024-08-22 | $32.00 | $32.00 | 7,125 |
| 2024-08-21 | $31.36 | $31.36 | 12,041 |
| 2024-08-20 | $35.84 | $35.84 | 13,247 |
| 2024-08-19 | $31.49 | $31.49 | 16,434 |
| 2024-08-16 | $33.92 | $33.92 | 40,828 |
| 2024-08-15 | $41.92 | $41.92 | 74,631 |
| 2024-08-14 | $56.32 | $56.32 | 152,681 |
| 2024-08-13 | $45.12 | $45.12 | 337,031 |
| 2024-08-12 | $39.68 | $39.68 | 319,075 |
| 2024-08-09 | $27.62 | $27.62 | 15,659 |
| 2024-08-08 | $26.88 | $26.88 | 76,863 |
| 2024-08-07 | $23.36 | $23.36 | 2,469 |
| 2024-08-06 | $22.82 | $22.82 | 11,219 |
| 2024-08-05 | $22.75 | $22.75 | 4,894 |
| 2024-08-02 | $24.96 | $24.96 | 10,859 |
| 2024-08-01 | $26.88 | $26.88 | 9,356 |
| 2024-07-31 | $29.44 | $29.44 | 6,844 |
| 2024-07-30 | $29.44 | $29.44 | 41,247 |
| 2024-07-29 | $33.28 | $33.28 | 9,038 |
| 2024-07-26 | $35.52 | $35.52 | 46,525 |
| 2024-07-25 | $38.08 | $38.08 | 27,588 |
| 2024-07-24 | $36.80 | $36.80 | 16,834 |
| 2024-07-23 | $45.44 | $45.44 | 11,109 |
| 2024-07-22 | $53.76 | $53.76 | 9,753 |
| 2024-07-19 | $57.28 | $57.28 | 13,353 |
| 2024-07-18 | $61.76 | $61.76 | 24,359 |
| 2024-07-17 | $79.68 | $79.68 | 33,175 |
| 2024-07-16 | $76.16 | $76.16 | 87,584 |
| 2024-07-15 | $73.28 | $73.28 | 48,247 |
| 2024-07-12 | $113.28 | $113.28 | 10,353 |
| 2024-07-11 | $224.32 | $224.32 | 1,306 |
| 2024-07-10 | $264.00 | $264.00 | 178 |
| 2024-07-09 | $290.24 | $290.24 | 174,578 |
| 2024-07-08 | $303.68 | $303.68 | 759 |
| 2024-07-05 | $358.72 | $358.72 | 28 |
| 2024-07-03 | $361.60 | $361.60 | 553 |
| 2024-07-02 | $361.28 | $361.28 | 178 |
| 2024-07-01 | $361.60 | $361.60 | 266 |
| 2024-06-28 | $361.60 | $361.60 | 4,622 |
| 2024-06-27 | $361.28 | $361.28 | 2,228 |
| 2024-06-26 | $360.00 | $360.00 | 638 |
| 2024-06-25 | $361.28 | $361.28 | 0 |
| 2024-06-24 | $361.28 | $361.28 | 1,806 |
| 2024-06-21 | $361.60 | $361.60 | 322 |
| 2024-06-20 | $361.60 | $361.60 | 2,166 |
| 2024-06-18 | $361.60 | $361.60 | 13 |
| 2024-06-17 | $362.56 | $362.56 | 66 |
| 2024-06-14 | $362.88 | $362.88 | 44 |
| 2024-06-13 | $362.24 | $362.24 | 113 |
| 2024-06-12 | $362.24 | $362.24 | 81 |
| 2024-06-11 | $361.60 | $361.60 | 41 |
| 2024-06-10 | $360.96 | $360.96 | 25 |
| 2024-06-07 | $361.02 | $361.02 | 9 |
| 2024-06-06 | $361.02 | $361.02 | 147 |
| 2024-06-05 | $361.92 | $361.92 | 78 |
| 2024-06-04 | $361.60 | $361.60 | 0 |
| 2024-06-03 | $361.60 | $361.60 | 9 |
| 2024-05-31 | $360.32 | $360.32 | 9 |
| 2024-05-30 | $361.28 | $361.28 | 28 |
| 2024-05-29 | $361.28 | $361.28 | 0 |
| 2024-05-28 | $361.28 | $361.28 | 66 |
| 2024-05-24 | $361.28 | $361.28 | 3 |
| 2024-05-23 | $361.28 | $361.28 | 3,516 |
| 2024-05-22 | $361.28 | $361.28 | 0 |
| 2024-05-21 | $361.28 | $361.28 | 28 |
| 2024-05-20 | $360.64 | $360.64 | 66 |
| 2024-05-17 | $360.64 | $360.64 | 134 |
| 2024-05-16 | $360.61 | $360.61 | 88 |
| 2024-05-15 | $360.32 | $360.32 | 75 |
| 2024-05-14 | $359.90 | $359.90 | 0 |
| 2024-05-13 | $359.90 | $359.90 | 206 |
| 2024-05-10 | $359.39 | $359.39 | 56 |
| 2024-05-09 | $359.36 | $359.36 | 0 |
| 2024-05-08 | $359.36 | $359.36 | 4,963 |
| 2024-05-07 | $359.36 | $359.36 | 100 |
| 2024-05-06 | $359.36 | $359.36 | 863 |
| 2024-05-03 | $359.04 | $359.04 | 3,125 |
| 2024-05-02 | $359.36 | $359.36 | 859 |
| 2024-05-01 | $359.36 | $359.36 | 10,306 |
| 2024-04-30 | $359.68 | $359.68 | 56 |
| 2024-04-29 | $359.68 | $359.68 | 31 |
| 2024-04-26 | $359.68 | $359.68 | 13 |
| 2024-04-25 | $359.36 | $359.36 | 38 |
| 2024-04-24 | $359.36 | $359.36 | 1,534 |
| 2024-04-23 | $359.36 | $359.36 | 197 |
| 2024-04-22 | $359.36 | $359.36 | 1,803 |
| 2024-04-19 | $359.04 | $359.04 | 0 |
| 2024-04-18 | $359.04 | $359.04 | 13 |
| 2024-04-17 | $359.04 | $359.04 | 0 |
| 2024-04-16 | $359.04 | $359.04 | 1,784 |
| 2024-04-15 | $359.04 | $359.04 | 1,509 |
| 2024-04-12 | $358.72 | $358.72 | 14,506 |
| 2024-04-11 | $356.80 | $356.80 | 0 |
| 2024-04-10 | $356.80 | $356.80 | 0 |
| 2024-04-09 | $356.80 | $356.80 | 9,000 |
| 2024-04-08 | $356.80 | $356.80 | 0 |
| 2024-04-05 | $356.80 | $356.80 | 0 |
| 2024-04-04 | $356.80 | $356.80 | 3 |
| 2024-04-03 | $354.88 | $354.88 | 3,128 |
| 2024-04-02 | $354.88 | $354.88 | 781 |
| 2024-04-01 | $354.88 | $354.88 | 0 |
| 2024-03-28 | $354.88 | $354.88 | 22 |
| 2024-03-27 | $354.24 | $354.24 | 203 |
| 2024-03-26 | $354.24 | $354.24 | 128 |
| 2024-03-25 | $354.88 | $354.88 | 0 |
| 2024-03-22 | $354.88 | $354.88 | 1,722 |
| 2024-03-21 | $354.56 | $354.56 | 525 |
| 2024-03-20 | $353.92 | $353.92 | 116 |
| 2024-03-19 | $353.92 | $353.92 | 1,569 |
| 2024-03-18 | $354.24 | $354.24 | 0 |
| 2024-03-15 | $354.24 | $354.24 | 0 |
| 2024-03-14 | $354.24 | $354.24 | 0 |
| 2024-03-13 | $354.24 | $354.24 | 219 |
| 2024-03-12 | $352.64 | $352.64 | 391 |
| 2024-03-11 | $352.00 | $352.00 | 316 |
| 2024-03-08 | $351.68 | $351.68 | 16 |
| 2024-03-07 | $351.68 | $351.68 | 0 |
| 2024-03-06 | $351.68 | $351.68 | 0 |
| 2024-03-05 | $351.68 | $351.68 | 19 |
| 2024-03-04 | $351.68 | $351.68 | 869 |
| 2024-03-01 | $351.04 | $351.04 | 397 |
| 2024-02-29 | $351.36 | $351.36 | 16 |
| 2024-02-28 | $351.36 | $351.36 | 9 |
| 2024-02-27 | $350.08 | $350.08 | 0 |
| 2024-02-26 | $350.08 | $350.08 | 0 |
| 2024-02-23 | $350.08 | $350.08 | 3 |
| 2024-02-22 | $350.08 | $350.08 | 0 |
| 2024-02-21 | $350.08 | $350.08 | 0 |
| 2024-02-20 | $350.08 | $350.08 | 0 |
| 2024-02-16 | $350.08 | $350.08 | 0 |
| 2024-02-15 | $350.08 | $350.08 | 0 |
| 2024-02-14 | $350.08 | $350.08 | 0 |
| 2024-02-13 | $350.08 | $350.08 | 0 |
| 2024-02-12 | $350.08 | $350.08 | 16 |
| 2024-02-09 | $350.08 | $350.08 | 0 |
| 2024-02-08 | $350.08 | $350.08 | 0 |
| 2024-02-07 | $350.08 | $350.08 | 9 |
| 2024-02-06 | $351.04 | $351.04 | 0 |
| 2024-02-05 | $351.04 | $351.04 | 6 |
| 2024-02-02 | $350.08 | $350.08 | 16 |
| 2024-02-01 | $350.08 | $350.08 | 0 |
| 2024-01-31 | $350.08 | $350.08 | 94 |
| 2024-01-30 | $350.08 | $350.08 | 0 |
| 2024-01-29 | $350.08 | $350.08 | 341 |
| 2024-01-26 | $350.40 | $350.40 | 131 |
| 2024-01-25 | $350.40 | $350.40 | 6,663 |
| 2024-01-24 | $350.40 | $350.40 | 0 |
| 2024-01-23 | $350.40 | $350.40 | 1,675 |
| 2024-01-22 | $350.56 | $350.56 | 503 |
| 2024-01-19 | $350.08 | $350.08 | 6 |
| 2024-01-18 | $349.12 | $349.12 | 0 |
| 2024-01-17 | $349.12 | $349.12 | 0 |
| 2024-01-16 | $349.12 | $349.12 | 0 |
| 2024-01-12 | $349.12 | $349.12 | 0 |
| 2024-01-11 | $349.12 | $349.12 | 13 |
| 2024-01-10 | $349.76 | $349.76 | 0 |
| 2024-01-09 | $349.76 | $349.76 | 1,875 |
| 2024-01-08 | $349.76 | $349.76 | 5,144 |
| 2024-01-05 | $348.48 | $348.48 | 0 |
| 2024-01-04 | $348.48 | $348.48 | 1,631 |
| 2024-01-03 | $347.52 | $347.52 | 0 |
| 2024-01-02 | $347.52 | $347.52 | 0 |