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
- 2021-03-22 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 | $36.02 | $36.02 | 77,900 | — | — |
| 2024-12-30 | $36.86 | $36.86 | 43,400 | — | — |
| 2024-12-27 | $39.88 | $39.88 | 90,700 | — | — |
| 2024-12-26 | $40.18 | $40.18 | 121,600 | — | — |
| 2024-12-24 | $37.63 | $37.63 | 32,500 | — | — |
| 2024-12-23 | $38.69 | $38.69 | 40,400 | — | — |
| 2024-12-20 | $38.65 | $38.65 | 51,500 | — | — |
| 2024-12-19 | $39.11 | $39.11 | 77,600 | — | — |
| 2024-12-18 | $38.03 | $38.03 | 102,900 | — | — |
| 2024-12-17 | $39.75 | $39.75 | 70,100 | — | — |
| 2024-12-16 | $38.82 | $38.82 | 86,600 | — | — |
| 2024-12-13 | $41.00 | $41.00 | 155,100 | — | — |
| 2024-12-12 | $39.50 | $39.50 | 77,800 | — | — |
| 2024-12-11 | $37.64 | $37.64 | 49,500 | — | — |
| 2024-12-10 | $37.36 | $37.36 | 101,000 | — | — |
| 2024-12-09 | $38.63 | $38.63 | 76,700 | — | — |
| 2024-12-06 | $38.51 | $38.51 | 109,000 | — | — |
| 2024-12-05 | $39.15 | $39.15 | 216,200 | — | — |
| 2024-12-04 | $42.31 | $42.31 | 222,800 | — | — |
| 2024-12-03 | $46.00 | $46.00 | 207,300 | — | — |
| 2024-12-02 | $46.55 | $46.55 | 245,200 | — | — |
| 2024-11-29 | $44.00 | $44.00 | 210,800 | — | — |
| 2024-11-27 | $39.18 | $39.18 | 186,000 | — | — |
| 2024-11-26 | $38.11 | $38.11 | 428,500 | — | — |
| 2024-11-25 | $38.59 | $38.59 | 196,100 | — | — |
| 2024-11-22 | $35.33 | $35.33 | 241,600 | — | — |
| 2024-11-21 | $32.38 | $32.38 | 317,000 | — | — |
| 2024-11-20 | $32.67 | $32.67 | 89,800 | — | — |
| 2024-11-19 | $37.07 | $37.07 | 116,500 | — | — |
| 2024-11-18 | $36.43 | $36.43 | 141,100 | — | — |
| 2024-11-15 | $39.61 | $39.61 | 107,700 | — | — |
| 2024-11-14 | $42.95 | $42.95 | 216,500 | — | — |
| 2024-11-13 | $42.17 | $42.17 | 208,200 | — | — |
| 2024-11-12 | $39.68 | $39.68 | 315,700 | — | — |
| 2024-11-11 | $44.11 | $44.11 | 232,200 | — | — |
| 2024-11-08 | $46.62 | $46.62 | 302,800 | — | — |
| 2024-11-07 | $48.52 | $48.52 | 361,800 | — | — |
| 2024-11-06 | $55.77 | $55.77 | 334,900 | — | — |
| 2024-11-05 | $54.08 | $54.08 | 547,900 | — | — |
| 2024-11-04 | $50.59 | $50.59 | 801,600 | — | — |
| 2024-11-01 | $48.18 | $48.18 | 267,400 | — | — |
| 2024-10-31 | $46.80 | $46.80 | 399,600 | — | — |
| 2024-10-30 | $47.39 | $47.39 | 824,600 | — | — |
| 2024-10-29 | $45.02 | $45.02 | 455,500 | — | — |
| 2024-10-28 | $47.64 | $47.64 | 772,200 | — | — |
| 2024-10-25 | $48.94 | $48.94 | 946,400 | — | — |
| 2024-10-24 | $49.50 | $49.50 | 1,164,900 | — | — |
| 2024-10-23 | $47.00 | $47.00 | 1,840,700 | — | — |
| 2024-10-22 | $47.17 | $47.17 | 2,261,600 | — | — |
| 2024-10-21 | $48.02 | $48.02 | 8,983,900 | — | — |
| 2024-10-18 | $47.21 | $47.21 | 27,243,100 | — | — |
| 2024-10-17 | $21.70 | $21.70 | 2,681,000 | — | — |
| 2024-10-16 | $28.80 | $28.80 | 13,548,000 | — | — |
| 2024-10-15 | $38.49 | $38.49 | 102,757,200 | — | — |
| 2024-10-14 | $2.49 | $2.49 | 21,504,400 | — | — |
| 2024-10-11 | $1.08 | $1.08 | 12,500 | — | — |
| 2024-10-10 | $1.07 | $1.07 | 4,300 | — | — |
| 2024-10-09 | $1.05 | $1.05 | 42,700 | — | — |
| 2024-10-08 | $1.08 | $1.08 | 5,500 | — | — |
| 2024-10-07 | $1.13 | $1.13 | 4,200 | — | — |
| 2024-10-04 | $1.16 | $1.16 | 1,800 | — | — |
| 2024-10-03 | $1.09 | $1.09 | 40,500 | — | — |
| 2024-10-02 | $1.12 | $1.12 | 5,100 | — | — |
| 2024-10-01 | $1.10 | $1.10 | 8,200 | — | — |
| 2024-09-30 | $1.17 | $1.17 | 2,800 | — | — |
| 2024-09-27 | $1.22 | $1.22 | 3,300 | — | — |
| 2024-09-26 | $1.20 | $1.20 | 5,100 | — | — |
| 2024-09-25 | $1.19 | $1.19 | 3,600 | — | — |
| 2024-09-24 | $1.20 | $1.20 | 1,700 | — | — |
| 2024-09-23 | $1.19 | $1.19 | 10,200 | — | — |
| 2024-09-20 | $1.25 | $1.25 | 2,200 | — | — |
| 2024-09-19 | $1.24 | $1.24 | 43,100 | — | — |
| 2024-09-18 | $1.25 | $1.25 | 7,700 | — | — |
| 2024-09-17 | $1.29 | $1.29 | 26,600 | — | — |
| 2024-09-16 | $1.24 | $1.24 | 29,700 | — | — |
| 2024-09-13 | $1.28 | $1.28 | 11,000 | — | — |
| 2024-09-12 | $1.25 | $1.25 | 73,400 | — | — |
| 2024-09-11 | $1.20 | $1.20 | 12,400 | — | — |
| 2024-09-10 | $1.24 | $1.24 | 48,600 | — | — |
| 2024-09-09 | $1.20 | $1.20 | 60,200 | — | — |
| 2024-09-06 | $1.14 | $1.14 | 19,100 | — | — |
| 2024-09-05 | $1.19 | $1.19 | 45,600 | — | — |
| 2024-09-04 | $1.09 | $1.09 | 53,500 | — | — |
| 2024-09-03 | $1.09 | $1.09 | 22,800 | — | — |
| 2024-08-30 | $1.06 | $1.06 | 25,800 | — | — |
| 2024-08-29 | $1.04 | $1.04 | 62,200 | — | — |
| 2024-08-28 | $1.10 | $1.10 | 118,500 | — | — |
| 2024-08-27 | $1.21 | $1.21 | 233,800 | — | — |
| 2024-08-26 | $1.36 | $1.36 | 4,654,300 | — | — |
| 2024-08-23 | $1.01 | $1.01 | 17,100 | — | — |
| 2024-08-22 | $1.03 | $1.03 | 16,300 | — | — |
| 2024-08-21 | $1.03 | $1.03 | 4,200 | — | — |
| 2024-08-20 | $1.01 | $1.01 | 7,200 | — | — |
| 2024-08-19 | $1.02 | $1.02 | 9,300 | — | — |
| 2024-08-16 | $1.07 | $1.07 | 4,600 | — | — |
| 2024-08-15 | $1.03 | $1.03 | 2,900 | — | — |
| 2024-08-14 | $1.01 | $1.01 | 9,900 | — | — |
| 2024-08-13 | $1.05 | $1.05 | 10,700 | — | — |
| 2024-08-12 | $1.10 | $1.10 | 49,700 | — | — |
| 2024-08-09 | $1.12 | $1.12 | 9,800 | — | — |
| 2024-08-08 | $1.08 | $1.08 | 9,800 | — | — |
| 2024-08-07 | $1.08 | $1.08 | 2,400 | — | — |
| 2024-08-06 | $1.08 | $1.08 | 9,300 | — | — |
| 2024-08-05 | $1.08 | $1.08 | 21,300 | — | — |
| 2024-08-02 | $1.16 | $1.16 | 6,600 | — | — |
| 2024-08-01 | $1.15 | $1.15 | 3,100 | — | — |
| 2024-07-31 | $1.16 | $1.16 | 10,200 | — | — |
| 2024-07-30 | $1.12 | $1.12 | 25,700 | — | — |
| 2024-07-29 | $1.15 | $1.15 | 12,800 | — | — |
| 2024-07-26 | $1.20 | $1.20 | 10,000 | — | — |
| 2024-07-25 | $1.21 | $1.21 | 11,600 | — | — |
| 2024-07-24 | $1.25 | $1.25 | 72,400 | — | — |
| 2024-07-23 | $1.11 | $1.11 | 30,000 | — | — |
| 2024-07-22 | $1.06 | $1.06 | 39,600 | — | — |
| 2024-07-19 | $1.16 | $1.16 | 125,300 | — | — |
| 2024-07-18 | $1.09 | $1.09 | 368,500 | — | — |
| 2024-07-17 | $1.18 | $1.18 | 14,500 | — | — |
| 2024-07-16 | $1.25 | $1.25 | 151,500 | — | — |
| 2024-07-15 | $1.02 | $1.02 | 9,100 | — | — |
| 2024-07-12 | $0.96 | $0.96 | 9,900 | — | — |
| 2024-07-11 | $0.96 | $0.96 | 8,600 | — | — |
| 2024-07-10 | $1.00 | $1.00 | 14,400 | — | — |
| 2024-07-09 | $1.03 | $1.03 | 5,000 | — | — |
| 2024-07-08 | $1.05 | $1.05 | 4,300 | — | — |
| 2024-07-05 | $1.05 | $1.05 | 3,500 | — | — |
| 2024-07-03 | $1.07 | $1.07 | 2,400 | — | — |
| 2024-07-02 | $1.10 | $1.10 | 3,900 | — | — |
| 2024-07-01 | $1.05 | $1.05 | 800 | — | — |
| 2024-06-28 | $1.09 | $1.09 | 400 | — | — |
| 2024-06-27 | $1.09 | $1.09 | 12,400 | — | — |
| 2024-06-26 | $1.05 | $1.05 | 7,600 | — | — |
| 2024-06-25 | $1.08 | $1.08 | 2,800 | — | — |
| 2024-06-24 | $1.02 | $1.02 | 11,100 | — | — |
| 2024-06-21 | $1.05 | $1.05 | 3,900 | — | — |
| 2024-06-20 | $1.05 | $1.05 | 1,500 | — | — |
| 2024-06-18 | $1.04 | $1.04 | 3,500 | — | — |
| 2024-06-17 | $1.03 | $1.03 | 3,500 | — | — |
| 2024-06-14 | $1.05 | $1.05 | 7,700 | — | — |
| 2024-06-13 | $1.09 | $1.09 | 15,600 | — | — |
| 2024-06-12 | $1.08 | $1.08 | 4,000 | — | — |
| 2024-06-11 | $1.08 | $1.08 | 9,500 | — | — |
| 2024-06-10 | $1.11 | $1.11 | 10,200 | — | — |
| 2024-06-07 | $1.12 | $1.12 | 22,700 | — | — |
| 2024-06-06 | $1.08 | $1.08 | 7,900 | — | — |
| 2024-06-05 | $1.12 | $1.12 | 34,500 | — | — |
| 2024-06-04 | $1.17 | $1.17 | 8,800 | — | — |
| 2024-06-03 | $1.20 | $1.20 | 7,500 | — | — |
| 2024-05-31 | $1.21 | $1.21 | 10,600 | — | — |
| 2024-05-30 | $1.15 | $1.15 | 4,400 | — | — |
| 2024-05-29 | $1.15 | $1.15 | 7,800 | — | — |
| 2024-05-28 | $1.26 | $1.26 | 66,900 | — | — |
| 2024-05-24 | $1.10 | $1.10 | 2,500 | — | — |
| 2024-05-23 | $1.13 | $1.13 | 5,800 | — | — |
| 2024-05-22 | $1.13 | $1.13 | 13,700 | — | — |
| 2024-05-21 | $1.22 | $1.22 | 28,500 | — | — |
| 2024-05-20 | $1.09 | $1.09 | 4,900 | — | — |
| 2024-05-17 | $1.10 | $1.10 | 11,200 | — | — |
| 2024-05-16 | $1.06 | $1.06 | 13,600 | — | — |
| 2024-05-15 | $1.09 | $1.09 | 24,200 | — | — |
| 2024-05-14 | $1.07 | $1.07 | 16,700 | — | — |
| 2024-05-13 | $1.10 | $1.10 | 5,000 | — | — |
| 2024-05-10 | $1.06 | $1.06 | 3,100 | — | — |
| 2024-05-09 | $1.11 | $1.11 | 6,100 | — | — |
| 2024-05-08 | $1.12 | $1.12 | 2,300 | — | — |
| 2024-05-07 | $1.06 | $1.06 | 19,800 | — | — |
| 2024-05-06 | $1.02 | $1.02 | 2,500 | — | — |
| 2024-05-03 | $0.99 | $0.99 | 24,400 | — | — |
| 2024-05-02 | $1.05 | $1.05 | 35,600 | — | — |
| 2024-05-01 | $1.04 | $1.04 | 48,300 | — | — |
| 2024-04-30 | $0.97 | $0.97 | 54,100 | — | — |
| 2024-04-29 | $1.09 | $1.09 | 11,200 | — | — |
| 2024-04-26 | $1.10 | $1.10 | 6,500 | — | — |
| 2024-04-25 | $1.09 | $1.09 | 13,100 | — | — |
| 2024-04-24 | $1.09 | $1.09 | 3,200 | — | — |
| 2024-04-23 | $1.12 | $1.12 | 3,500 | — | — |
| 2024-04-22 | $1.12 | $1.12 | 18,100 | — | — |
| 2024-04-19 | $1.12 | $1.12 | 6,000 | — | — |
| 2024-04-18 | $1.18 | $1.18 | 6,700 | — | — |
| 2024-04-17 | $1.14 | $1.14 | 18,100 | — | — |
| 2024-04-16 | $1.14 | $1.14 | 13,000 | — | — |
| 2024-04-15 | $1.23 | $1.23 | 2,300 | — | — |
| 2024-04-12 | $1.27 | $1.27 | 11,200 | — | — |
| 2024-04-11 | $1.26 | $1.26 | 20,300 | — | — |
| 2024-04-10 | $1.22 | $1.22 | 2,700 | — | — |
| 2024-04-09 | $1.28 | $1.28 | 13,500 | — | — |
| 2024-04-08 | $1.21 | $1.21 | 6,500 | — | — |
| 2024-04-05 | $1.17 | $1.17 | 30,700 | — | — |
| 2024-04-04 | $1.30 | $1.30 | 39,300 | — | — |
| 2024-04-03 | $1.28 | $1.28 | 36,200 | — | — |
| 2024-04-02 | $1.38 | $1.38 | 61,100 | — | — |
| 2024-04-01 | $1.38 | $1.38 | 43,500 | — | — |
| 2024-03-28 | $1.20 | $1.20 | 4,300 | — | — |
| 2024-03-27 | $1.17 | $1.17 | 24,100 | — | — |
| 2024-03-26 | $1.13 | $1.13 | 38,200 | — | — |
| 2024-03-25 | $1.21 | $1.21 | 14,300 | — | — |
| 2024-03-22 | $1.23 | $1.23 | 42,900 | — | — |
| 2024-03-21 | $1.23 | $1.23 | 28,100 | — | — |
| 2024-03-20 | $1.30 | $1.30 | 43,400 | — | — |
| 2024-03-19 | $1.22 | $1.22 | 16,900 | — | — |
| 2024-03-18 | $1.28 | $1.28 | 7,600 | — | — |
| 2024-03-15 | $1.30 | $1.30 | 21,200 | — | — |
| 2024-03-14 | $1.30 | $1.30 | 23,700 | — | — |
| 2024-03-13 | $1.46 | $1.46 | 41,000 | — | — |
| 2024-03-12 | $1.57 | $1.57 | 7,900 | — | — |
| 2024-03-11 | $1.50 | $1.50 | 17,700 | — | — |
| 2024-03-08 | $1.56 | $1.56 | 27,700 | — | — |
| 2024-03-07 | $1.68 | $1.68 | 82,900 | — | — |
| 2024-03-06 | $1.57 | $1.57 | 37,300 | — | — |
| 2024-03-05 | $1.60 | $1.60 | 12,200 | — | — |
| 2024-03-04 | $1.71 | $1.71 | 12,400 | — | — |
| 2024-03-01 | $1.76 | $1.76 | 12,000 | — | — |
| 2024-02-29 | $1.80 | $1.80 | 1,800 | — | — |
| 2024-02-28 | $1.81 | $1.81 | 21,700 | — | — |
| 2024-02-27 | $1.85 | $1.85 | 20,600 | — | — |
| 2024-02-26 | $1.86 | $1.86 | 8,700 | — | — |
| 2024-02-23 | $1.88 | $1.88 | 24,900 | — | — |
| 2024-02-22 | $1.92 | $1.92 | 52,200 | — | — |
| 2024-02-21 | $1.87 | $1.87 | 14,300 | — | — |
| 2024-02-20 | $1.87 | $1.87 | 29,400 | — | — |
| 2024-02-16 | $1.95 | $1.95 | 16,600 | — | — |
| 2024-02-15 | $1.96 | $1.96 | 5,600 | — | — |
| 2024-02-14 | $1.96 | $1.96 | 22,300 | — | — |
| 2024-02-13 | $1.93 | $1.93 | 16,100 | — | — |
| 2024-02-12 | $1.90 | $1.90 | 47,000 | — | — |
| 2024-02-09 | $1.91 | $1.91 | 21,800 | — | — |
| 2024-02-08 | $1.90 | $1.90 | 20,600 | — | — |
| 2024-02-07 | $2.01 | $2.01 | 6,200 | — | — |
| 2024-02-06 | $2.04 | $2.04 | 66,200 | — | — |
| 2024-02-05 | $2.06 | $2.06 | 48,500 | — | — |
| 2024-02-02 | $2.16 | $2.16 | 56,300 | — | — |
| 2024-02-01 | $2.15 | $2.15 | 33,700 | — | — |
| 2024-01-31 | $2.16 | $2.16 | 57,900 | — | — |
| 2024-01-30 | $2.15 | $2.15 | 79,900 | — | — |
| 2024-01-29 | $1.91 | $1.91 | 18,600 | — | — |
| 2024-01-26 | $1.91 | $1.91 | 3,600 | — | — |
| 2024-01-25 | $1.91 | $1.91 | 3,900 | — | — |
| 2024-01-24 | $1.92 | $1.92 | 27,300 | — | — |
| 2024-01-23 | $1.92 | $1.92 | 6,700 | — | — |
| 2024-01-22 | $1.92 | $1.92 | 14,400 | — | — |
| 2024-01-19 | $1.94 | $1.94 | 6,900 | — | — |
| 2024-01-18 | $1.91 | $1.91 | 18,100 | — | — |
| 2024-01-17 | $2.00 | $2.00 | 10,800 | — | — |
| 2024-01-16 | $1.95 | $1.95 | 40,400 | — | — |
| 2024-01-12 | $1.93 | $1.93 | 13,800 | — | — |
| 2024-01-11 | $1.87 | $1.87 | 17,000 | — | — |
| 2024-01-10 | $1.96 | $1.96 | 28,000 | — | — |
| 2024-01-09 | $2.00 | $2.00 | 105,900 | — | — |
| 2024-01-08 | $1.88 | $1.88 | 71,700 | — | — |
| 2024-01-05 | $1.70 | $1.70 | 36,700 | — | — |
| 2024-01-04 | $1.71 | $1.71 | 24,400 | — | — |
| 2024-01-03 | $1.67 | $1.67 | 47,100 | — | — |
| 2024-01-02 | $1.84 | $1.84 | 210,200 | — | — |