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
- 1983-12-08 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 | $12.00 | $12.00 | 110,043 | — | — |
| 2024-12-30 | $12.30 | $12.30 | 349,317 | — | — |
| 2024-12-27 | $18.00 | $18.00 | 45,233 | — | — |
| 2024-12-26 | $21.00 | $21.00 | 20,087 | — | — |
| 2024-12-24 | $21.00 | $21.00 | 2,817 | — | — |
| 2024-12-23 | $21.00 | $21.00 | 19,290 | — | — |
| 2024-12-20 | $21.90 | $21.90 | 27,433 | — | — |
| 2024-12-19 | $23.10 | $23.10 | 242,907 | — | — |
| 2024-12-18 | $18.60 | $18.60 | 98,123 | — | — |
| 2024-12-17 | $22.80 | $22.80 | 28,277 | — | — |
| 2024-12-16 | $19.50 | $19.50 | 12,883 | — | — |
| 2024-12-13 | $20.70 | $20.70 | 12,267 | — | — |
| 2024-12-12 | $22.20 | $22.20 | 33,627 | — | — |
| 2024-12-11 | $20.10 | $20.10 | 20,540 | — | — |
| 2024-12-10 | $19.20 | $19.20 | 44,427 | — | — |
| 2024-12-09 | $19.20 | $19.20 | 33,887 | — | — |
| 2024-12-06 | $15.00 | $15.00 | 22,990 | — | — |
| 2024-12-05 | $16.80 | $16.80 | 7,143 | — | — |
| 2024-12-04 | $17.10 | $17.10 | 7,967 | — | — |
| 2024-12-03 | $18.30 | $18.30 | 5,140 | — | — |
| 2024-12-02 | $19.20 | $19.20 | 16,887 | — | — |
| 2024-11-29 | $19.80 | $19.80 | 7,010 | — | — |
| 2024-11-27 | $18.30 | $18.30 | 4,797 | — | — |
| 2024-11-26 | $18.60 | $18.60 | 9,780 | — | — |
| 2024-11-25 | $19.20 | $19.20 | 9,470 | — | — |
| 2024-11-22 | $18.00 | $18.00 | 10,273 | — | — |
| 2024-11-21 | $18.00 | $18.00 | 7,227 | — | — |
| 2024-11-20 | $18.90 | $18.90 | 17,783 | — | — |
| 2024-11-19 | $19.50 | $19.50 | 16,273 | — | — |
| 2024-11-18 | $16.80 | $16.80 | 24,187 | — | — |
| 2024-11-15 | $16.80 | $16.80 | 13,000 | — | — |
| 2024-11-14 | $16.80 | $16.80 | 54,810 | — | — |
| 2024-11-13 | $18.90 | $18.90 | 23,387 | — | — |
| 2024-11-12 | $21.00 | $21.00 | 4,873 | — | — |
| 2024-11-11 | $21.60 | $21.60 | 6,987 | — | — |
| 2024-11-08 | $21.90 | $21.90 | 21,633 | — | — |
| 2024-11-07 | $21.00 | $21.00 | 46,210 | — | — |
| 2024-11-06 | $22.80 | $22.80 | 16,947 | — | — |
| 2024-11-05 | $24.00 | $24.00 | 8,757 | — | — |
| 2024-11-04 | $24.90 | $24.90 | 15,817 | — | — |
| 2024-11-01 | $26.10 | $26.10 | 6,267 | — | — |
| 2024-10-31 | $26.70 | $26.70 | 3,107 | — | — |
| 2024-10-30 | $27.00 | $27.00 | 5,867 | — | — |
| 2024-10-29 | $27.30 | $27.30 | 5,620 | — | — |
| 2024-10-28 | $27.60 | $27.60 | 5,753 | — | — |
| 2024-10-25 | $27.30 | $27.30 | 3,710 | — | — |
| 2024-10-24 | $27.00 | $27.00 | 8,117 | — | — |
| 2024-10-23 | $27.60 | $27.60 | 8,353 | — | — |
| 2024-10-22 | $27.60 | $27.60 | 34,047 | — | — |
| 2024-10-21 | $27.00 | $27.00 | 12,953 | — | — |
| 2024-10-18 | $27.00 | $27.00 | 9,023 | — | — |
| 2024-10-17 | $28.50 | $28.50 | 5,963 | — | — |
| 2024-10-16 | $29.70 | $29.70 | 9,787 | — | — |
| 2024-10-15 | $28.80 | $28.80 | 11,937 | — | — |
| 2024-10-14 | $30.00 | $30.00 | 7,457 | — | — |
| 2024-10-11 | $30.30 | $30.30 | 9,007 | — | — |
| 2024-10-10 | $30.30 | $30.30 | 11,143 | — | — |
| 2024-10-09 | $31.20 | $31.20 | 8,070 | — | — |
| 2024-10-08 | $31.50 | $31.50 | 3,953 | — | — |
| 2024-10-07 | $32.40 | $32.40 | 2,200 | — | — |
| 2024-10-04 | $32.40 | $32.40 | 7,017 | — | — |
| 2024-10-03 | $32.70 | $32.70 | 3,067 | — | — |
| 2024-10-02 | $33.30 | $33.30 | 7,593 | — | — |
| 2024-10-01 | $32.40 | $32.40 | 7,553 | — | — |
| 2024-09-30 | $31.80 | $31.80 | 4,973 | — | — |
| 2024-09-27 | $32.70 | $32.70 | 9,790 | — | — |
| 2024-09-26 | $31.50 | $31.50 | 12,390 | — | — |
| 2024-09-25 | $31.50 | $31.50 | 21,127 | — | — |
| 2024-09-24 | $32.10 | $32.10 | 9,907 | — | — |
| 2024-09-23 | $32.40 | $32.40 | 8,623 | — | — |
| 2024-09-20 | $32.40 | $32.40 | 9,540 | — | — |
| 2024-09-19 | $33.00 | $33.00 | 9,447 | — | — |
| 2024-09-18 | $33.60 | $33.60 | 8,763 | — | — |
| 2024-09-17 | $36.30 | $36.30 | 8,437 | — | — |
| 2024-09-16 | $34.50 | $34.50 | 33,683 | — | — |
| 2024-09-13 | $38.40 | $38.40 | 23,420 | — | — |
| 2024-09-12 | $36.00 | $36.00 | 8,027 | — | — |
| 2024-09-11 | $35.40 | $35.40 | 22,990 | — | — |
| 2024-09-10 | $32.10 | $32.10 | 9,087 | — | — |
| 2024-09-09 | $31.80 | $31.80 | 8,303 | — | — |
| 2024-09-06 | $32.10 | $32.10 | 9,793 | — | — |
| 2024-09-05 | $32.70 | $32.70 | 8,070 | — | — |
| 2024-09-04 | $31.80 | $31.80 | 8,170 | — | — |
| 2024-09-03 | $32.40 | $32.40 | 7,307 | — | — |
| 2024-08-30 | $32.40 | $32.40 | 4,767 | — | — |
| 2024-08-29 | $32.70 | $32.70 | 5,780 | — | — |
| 2024-08-28 | $32.70 | $32.70 | 9,850 | — | — |
| 2024-08-27 | $33.60 | $33.60 | 8,100 | — | — |
| 2024-08-26 | $34.20 | $34.20 | 5,303 | — | — |
| 2024-08-23 | $33.60 | $33.60 | 4,630 | — | — |
| 2024-08-22 | $33.30 | $33.30 | 3,867 | — | — |
| 2024-08-21 | $33.90 | $33.90 | 3,110 | — | — |
| 2024-08-20 | $33.60 | $33.60 | 5,563 | — | — |
| 2024-08-19 | $34.50 | $34.50 | 11,107 | — | — |
| 2024-08-16 | $33.90 | $33.90 | 11,627 | — | — |
| 2024-08-15 | $34.20 | $34.20 | 16,820 | — | — |
| 2024-08-14 | $34.50 | $34.50 | 5,270 | — | — |
| 2024-08-13 | $35.40 | $35.40 | 9,337 | — | — |
| 2024-08-12 | $36.00 | $36.00 | 7,570 | — | — |
| 2024-08-09 | $36.60 | $36.60 | 8,140 | — | — |
| 2024-08-08 | $36.00 | $36.00 | 11,633 | — | — |
| 2024-08-07 | $35.10 | $35.10 | 29,487 | — | — |
| 2024-08-06 | $34.80 | $34.80 | 16,140 | — | — |
| 2024-08-05 | $34.20 | $34.20 | 32,467 | — | — |
| 2024-08-02 | $34.50 | $34.50 | 33,853 | — | — |
| 2024-08-01 | $35.10 | $35.10 | 27,580 | — | — |
| 2024-07-31 | $33.90 | $33.90 | 38,433 | — | — |
| 2024-07-30 | $35.40 | $35.40 | 41,217 | — | — |
| 2024-07-29 | $37.20 | $37.20 | 93,597 | — | — |
| 2024-07-26 | $39.30 | $39.30 | 1,952,163 | — | — |
| 2024-07-25 | $36.30 | $36.30 | 15,777 | — | — |
| 2024-07-24 | $40.50 | $40.50 | 4,323 | — | — |
| 2024-07-23 | $43.20 | $43.20 | 4,807 | — | — |
| 2024-07-22 | $42.30 | $42.30 | 8,130 | — | — |
| 2024-07-19 | $39.60 | $39.60 | 2,820 | — | — |
| 2024-07-18 | $41.40 | $41.40 | 5,657 | — | — |
| 2024-07-17 | $42.90 | $42.90 | 4,827 | — | — |
| 2024-07-16 | $45.00 | $45.00 | 23,993 | — | — |
| 2024-07-15 | $39.30 | $39.30 | 6,340 | — | — |
| 2024-07-12 | $38.40 | $38.40 | 4,997 | — | — |
| 2024-07-11 | $37.20 | $37.20 | 9,323 | — | — |
| 2024-07-10 | $35.40 | $35.40 | 3,440 | — | — |
| 2024-07-09 | $36.60 | $36.60 | 5,237 | — | — |
| 2024-07-08 | $36.90 | $36.90 | 13,027 | — | — |
| 2024-07-05 | $36.30 | $36.30 | 12,847 | — | — |
| 2024-07-03 | $33.00 | $33.00 | 1,857 | — | — |
| 2024-07-02 | $32.70 | $32.70 | 7,143 | — | — |
| 2024-07-01 | $33.90 | $33.90 | 12,163 | — | — |
| 2024-06-28 | $34.80 | $34.80 | 7,523 | — | — |
| 2024-06-27 | $35.40 | $35.40 | 5,170 | — | — |
| 2024-06-26 | $34.80 | $34.80 | 7,700 | — | — |
| 2024-06-25 | $36.90 | $36.90 | 4,297 | — | — |
| 2024-06-24 | $36.90 | $36.90 | 7,397 | — | — |
| 2024-06-21 | $38.70 | $38.70 | 9,447 | — | — |
| 2024-06-20 | $36.90 | $36.90 | 11,200 | — | — |
| 2024-06-18 | $33.30 | $33.30 | 24,430 | — | — |
| 2024-06-17 | $37.50 | $37.50 | 6,900 | — | — |
| 2024-06-14 | $39.00 | $39.00 | 4,917 | — | — |
| 2024-06-13 | $38.70 | $38.70 | 5,083 | — | — |
| 2024-06-12 | $39.90 | $39.90 | 4,703 | — | — |
| 2024-06-11 | $40.80 | $40.80 | 7,977 | — | — |
| 2024-06-10 | $38.40 | $38.40 | 6,880 | — | — |
| 2024-06-07 | $39.00 | $39.00 | 4,353 | — | — |
| 2024-06-06 | $38.40 | $38.40 | 8,030 | — | — |
| 2024-06-05 | $38.10 | $38.10 | 13,873 | — | — |
| 2024-06-04 | $36.00 | $36.00 | 9,527 | — | — |
| 2024-06-03 | $36.60 | $36.60 | 6,090 | — | — |
| 2024-05-31 | $36.30 | $36.30 | 7,420 | — | — |
| 2024-05-30 | $36.30 | $36.30 | 7,310 | — | — |
| 2024-05-29 | $38.10 | $38.10 | 5,553 | — | — |
| 2024-05-28 | $38.10 | $38.10 | 5,343 | — | — |
| 2024-05-24 | $36.90 | $36.90 | 10,207 | — | — |
| 2024-05-23 | $38.10 | $38.10 | 6,800 | — | — |
| 2024-05-22 | $39.00 | $39.00 | 4,980 | — | — |
| 2024-05-21 | $39.30 | $39.30 | 14,133 | — | — |
| 2024-05-20 | $37.80 | $37.80 | 13,600 | — | — |
| 2024-05-17 | $38.10 | $38.10 | 15,707 | — | — |
| 2024-05-16 | $42.00 | $42.00 | 6,683 | — | — |
| 2024-05-15 | $43.20 | $43.20 | 9,457 | — | — |
| 2024-05-14 | $41.70 | $41.70 | 15,223 | — | — |
| 2024-05-13 | $42.60 | $42.60 | 11,650 | — | — |
| 2024-05-10 | $42.60 | $42.60 | 13,273 | — | — |
| 2024-05-09 | $45.30 | $45.30 | 21,280 | — | — |
| 2024-05-08 | $41.70 | $41.70 | 141,017 | — | — |
| 2024-05-07 | $50.10 | $50.10 | 10,113 | — | — |
| 2024-05-06 | $51.60 | $51.60 | 15,767 | — | — |
| 2024-05-03 | $48.90 | $48.90 | 12,743 | — | — |
| 2024-05-02 | $44.40 | $44.40 | 4,753 | — | — |
| 2024-05-01 | $42.60 | $42.60 | 5,483 | — | — |
| 2024-04-30 | $43.80 | $43.80 | 1,443 | — | — |
| 2024-04-29 | $42.30 | $42.30 | 9,177 | — | — |
| 2024-04-26 | $43.20 | $43.20 | 4,553 | — | — |
| 2024-04-25 | $43.50 | $43.50 | 2,737 | — | — |
| 2024-04-24 | $43.80 | $43.80 | 2,537 | — | — |
| 2024-04-23 | $44.10 | $44.10 | 6,197 | — | — |
| 2024-04-22 | $45.30 | $45.30 | 4,123 | — | — |
| 2024-04-19 | $46.80 | $46.80 | 7,570 | — | — |
| 2024-04-18 | $45.00 | $45.00 | 5,197 | — | — |
| 2024-04-17 | $45.00 | $45.00 | 4,450 | — | — |
| 2024-04-16 | $45.60 | $45.60 | 5,717 | — | — |
| 2024-04-15 | $47.70 | $47.70 | 5,837 | — | — |
| 2024-04-12 | $48.90 | $48.90 | 3,913 | — | — |
| 2024-04-11 | $49.80 | $49.80 | 8,860 | — | — |
| 2024-04-10 | $50.10 | $50.10 | 4,953 | — | — |
| 2024-04-09 | $51.30 | $51.30 | 5,133 | — | — |
| 2024-04-08 | $53.40 | $53.40 | 9,477 | — | — |
| 2024-04-05 | $53.10 | $53.10 | 5,720 | — | — |
| 2024-04-04 | $52.20 | $52.20 | 6,037 | — | — |
| 2024-04-03 | $55.50 | $55.50 | 4,700 | — | — |
| 2024-04-02 | $53.70 | $53.70 | 8,113 | — | — |
| 2024-04-01 | $54.90 | $54.90 | 6,267 | — | — |
| 2024-03-28 | $57.30 | $57.30 | 3,397 | — | — |
| 2024-03-27 | $56.70 | $56.70 | 7,650 | — | — |
| 2024-03-26 | $56.40 | $56.40 | 15,860 | — | — |
| 2024-03-25 | $48.90 | $48.90 | 22,507 | — | — |
| 2024-03-22 | $54.90 | $54.90 | 13,257 | — | — |
| 2024-03-21 | $56.70 | $56.70 | 17,977 | — | — |
| 2024-03-20 | $59.40 | $59.40 | 9,627 | — | — |
| 2024-03-19 | $60.90 | $60.90 | 7,250 | — | — |
| 2024-03-18 | $61.50 | $61.50 | 6,890 | — | — |
| 2024-03-15 | $60.30 | $60.30 | 14,647 | — | — |
| 2024-03-14 | $63.30 | $63.30 | 9,350 | — | — |
| 2024-03-13 | $62.10 | $62.10 | 6,483 | — | — |
| 2024-03-12 | $63.30 | $63.30 | 9,053 | — | — |
| 2024-03-11 | $66.30 | $66.30 | 5,717 | — | — |
| 2024-03-08 | $68.70 | $68.70 | 6,240 | — | — |
| 2024-03-07 | $68.40 | $68.40 | 15,310 | — | — |
| 2024-03-06 | $72.30 | $72.30 | 13,577 | — | — |
| 2024-03-05 | $66.90 | $66.90 | 5,420 | — | — |
| 2024-03-04 | $69.30 | $69.30 | 8,300 | — | — |
| 2024-03-01 | $67.20 | $67.20 | 7,553 | — | — |
| 2024-02-29 | $62.40 | $62.40 | 11,107 | — | — |
| 2024-02-28 | $60.60 | $60.60 | 16,903 | — | — |
| 2024-02-27 | $61.50 | $61.50 | 15,053 | — | — |
| 2024-02-26 | $60.60 | $60.60 | 29,440 | — | — |
| 2024-02-23 | $63.90 | $63.90 | 17,540 | — | — |
| 2024-02-22 | $64.80 | $64.80 | 9,817 | — | — |
| 2024-02-21 | $65.10 | $65.10 | 24,047 | — | — |
| 2024-02-20 | $67.20 | $67.20 | 23,693 | — | — |
| 2024-02-16 | $70.20 | $70.20 | 8,167 | — | — |
| 2024-02-15 | $70.80 | $70.80 | 11,383 | — | — |
| 2024-02-14 | $71.40 | $71.40 | 9,297 | — | — |
| 2024-02-13 | $68.70 | $68.70 | 14,847 | — | — |
| 2024-02-12 | $70.80 | $70.80 | 13,493 | — | — |
| 2024-02-09 | $73.80 | $73.80 | 44,843 | — | — |
| 2024-02-08 | $85.50 | $85.50 | 4,777 | — | — |
| 2024-02-07 | $85.80 | $85.80 | 6,807 | — | — |
| 2024-02-06 | $92.40 | $92.40 | 11,157 | — | — |
| 2024-02-05 | $87.60 | $87.60 | 9,030 | — | — |
| 2024-02-02 | $84.60 | $84.60 | 6,910 | — | — |
| 2024-02-01 | $82.20 | $82.20 | 5,753 | — | — |
| 2024-01-31 | $86.10 | $86.10 | 21,550 | — | — |
| 2024-01-30 | $85.50 | $85.50 | 4,263 | — | — |
| 2024-01-29 | $85.50 | $85.50 | 6,130 | — | — |
| 2024-01-26 | $86.40 | $86.40 | 11,193 | — | — |
| 2024-01-25 | $80.40 | $80.40 | 5,267 | — | — |
| 2024-01-24 | $79.50 | $79.50 | 4,663 | — | — |
| 2024-01-23 | $79.50 | $79.50 | 9,083 | — | — |
| 2024-01-22 | $74.40 | $74.40 | 7,920 | — | — |
| 2024-01-19 | $72.90 | $72.90 | 4,177 | — | — |
| 2024-01-18 | $71.70 | $71.70 | 6,697 | — | — |
| 2024-01-17 | $72.90 | $72.90 | 4,693 | — | — |
| 2024-01-16 | $75.30 | $75.30 | 3,070 | — | — |
| 2024-01-12 | $77.40 | $77.40 | 7,717 | — | — |
| 2024-01-11 | $73.80 | $73.80 | 3,770 | — | — |
| 2024-01-10 | $73.20 | $73.20 | 3,180 | — | — |
| 2024-01-09 | $74.10 | $74.10 | 6,193 | — | — |
| 2024-01-08 | $73.50 | $73.50 | 5,120 | — | — |
| 2024-01-05 | $70.50 | $70.50 | 13,033 | — | — |
| 2024-01-04 | $72.30 | $72.30 | 23,520 | — | — |
| 2024-01-03 | $78.60 | $78.60 | 10,460 | — | — |
| 2024-01-02 | $80.70 | $80.70 | 7,513 | — | — |