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
- 2022-05-16 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 | $55.20 | $55.20 | 2,400 |
| 2024-12-30 | $63.00 | $63.00 | 900 |
| 2024-12-27 | $66.00 | $66.00 | 0 |
| 2024-12-26 | $66.00 | $66.00 | 0 |
| 2024-12-24 | $66.00 | $66.00 | 0 |
| 2024-12-23 | $66.00 | $66.00 | 700 |
| 2024-12-20 | $67.00 | $67.00 | 600 |
| 2024-12-19 | $70.00 | $70.00 | 2,300 |
| 2024-12-18 | $75.00 | $75.00 | 3,800 |
| 2024-12-17 | $72.64 | $72.64 | 1,000 |
| 2024-12-16 | $68.00 | $68.00 | 2,200 |
| 2024-12-13 | $80.00 | $80.00 | 0 |
| 2024-12-12 | $80.00 | $80.00 | 0 |
| 2024-12-11 | $80.00 | $80.00 | 800 |
| 2024-12-10 | $64.05 | $64.05 | 1,100 |
| 2024-12-09 | $69.00 | $69.00 | 5,500 |
| 2024-12-06 | $91.95 | $91.95 | 1,700 |
| 2024-12-05 | $89.00 | $89.00 | 1,100 |
| 2024-12-04 | $98.00 | $98.00 | 3,500 |
| 2024-12-03 | $95.00 | $95.00 | 1,800 |
| 2024-12-02 | $88.59 | $88.59 | 3,100 |
| 2024-11-29 | $67.50 | $67.50 | 1,100 |
| 2024-11-27 | $58.49 | $58.49 | 3,600 |
| 2024-11-26 | $49.50 | $49.50 | 2,700 |
| 2024-11-25 | $46.75 | $46.75 | 800 |
| 2024-11-22 | $42.01 | $42.01 | 2,900 |
| 2024-11-21 | $54.00 | $54.00 | 2,300 |
| 2024-11-20 | $51.00 | $51.00 | 2,000 |
| 2024-11-19 | $50.00 | $50.00 | 600 |
| 2024-11-18 | $51.87 | $51.87 | 3,200 |
| 2024-11-15 | $45.00 | $45.00 | 600 |
| 2024-11-14 | $41.50 | $41.50 | 1,900 |
| 2024-11-13 | $51.00 | $51.00 | 1,100 |
| 2024-11-12 | $55.00 | $55.00 | 3,500 |
| 2024-11-11 | $43.00 | $43.00 | 3,000 |
| 2024-11-08 | $26.00 | $26.00 | 4,000 |
| 2024-11-07 | $28.00 | $28.00 | 2,400 |
| 2024-11-06 | $20.50 | $20.50 | 4,900 |
| 2024-11-05 | $30.00 | $30.00 | 1,500 |
| 2024-11-04 | $27.62 | $27.62 | 1,500 |
| 2024-11-01 | $24.10 | $24.10 | 3,700 |
| 2024-10-31 | $29.49 | $29.49 | 4,400 |
| 2024-10-30 | $28.25 | $28.25 | 3,200 |
| 2024-10-29 | $32.25 | $32.25 | 9,300 |
| 2024-10-28 | $32.00 | $32.00 | 3,000 |
| 2024-10-25 | $33.48 | $33.48 | 6,000 |
| 2024-10-24 | $34.40 | $34.40 | 4,000 |
| 2024-10-23 | $39.00 | $39.00 | 1,400 |
| 2024-10-22 | $43.00 | $43.00 | 1,000 |
| 2024-10-21 | $47.00 | $47.00 | 1,500 |
| 2024-10-18 | $46.00 | $46.00 | 600 |
| 2024-10-17 | $45.00 | $45.00 | 1,100 |
| 2024-10-16 | $40.01 | $40.01 | 600 |
| 2024-10-15 | $50.00 | $50.00 | 1,300 |
| 2024-10-14 | $45.00 | $45.00 | 1,400 |
| 2024-10-11 | $43.00 | $43.00 | 1,300 |
| 2024-10-10 | $40.00 | $40.00 | 300 |
| 2024-10-09 | $45.00 | $45.00 | 700 |
| 2024-10-08 | $50.00 | $50.00 | 0 |
| 2024-10-07 | $50.00 | $50.00 | 100 |
| 2024-10-04 | $49.00 | $49.00 | 400 |
| 2024-10-03 | $47.50 | $47.50 | 200 |
| 2024-10-02 | $50.00 | $50.00 | 1,100 |
| 2024-10-01 | $50.00 | $50.00 | 300 |
| 2024-09-30 | $52.00 | $52.00 | 900 |
| 2024-09-27 | $48.00 | $48.00 | 0 |
| 2024-09-26 | $48.00 | $48.00 | 500 |
| 2024-09-25 | $52.00 | $52.00 | 0 |
| 2024-09-24 | $52.00 | $52.00 | 600 |
| 2024-09-23 | $52.00 | $52.00 | 600 |
| 2024-09-20 | $52.00 | $52.00 | 0 |
| 2024-09-19 | $52.00 | $52.00 | 300 |
| 2024-09-18 | $44.75 | $44.75 | 0 |
| 2024-09-17 | $44.75 | $44.75 | 300 |
| 2024-09-16 | $36.24 | $36.24 | 0 |
| 2024-09-13 | $36.24 | $36.24 | 0 |
| 2024-09-12 | $36.24 | $36.24 | 0 |
| 2024-09-11 | $36.24 | $36.24 | 0 |
| 2024-09-10 | $36.24 | $36.24 | 0 |
| 2024-09-09 | $36.24 | $36.24 | 300 |
| 2024-09-06 | $36.00 | $36.00 | 0 |
| 2024-09-05 | $36.00 | $36.00 | 0 |
| 2024-09-04 | $36.00 | $36.00 | 0 |
| 2024-09-03 | $36.00 | $36.00 | 300 |
| 2024-08-30 | $32.00 | $32.00 | 800 |
| 2024-08-29 | $38.01 | $38.01 | 300 |
| 2024-08-28 | $45.00 | $45.00 | 0 |
| 2024-08-27 | $45.00 | $45.00 | 500 |
| 2024-08-26 | $43.00 | $43.00 | 400 |
| 2024-08-23 | $41.00 | $41.00 | 1,200 |
| 2024-08-22 | $34.90 | $34.90 | 0 |
| 2024-08-21 | $34.90 | $34.90 | 300 |
| 2024-08-20 | $30.03 | $30.03 | 0 |
| 2024-08-19 | $30.03 | $30.03 | 0 |
| 2024-08-16 | $30.03 | $30.03 | 0 |
| 2024-08-15 | $30.03 | $30.03 | 0 |
| 2024-08-14 | $30.03 | $30.03 | 0 |
| 2024-08-13 | $30.03 | $30.03 | 0 |
| 2024-08-12 | $30.03 | $30.03 | 0 |
| 2024-08-09 | $30.03 | $30.03 | 0 |
| 2024-08-08 | $30.03 | $30.03 | 300 |
| 2024-08-07 | $29.00 | $29.00 | 3,700 |
| 2024-08-06 | $37.00 | $37.00 | 4,800 |
| 2024-08-05 | $30.25 | $30.25 | 3,300 |
| 2024-08-02 | $36.00 | $36.00 | 3,300 |
| 2024-08-01 | $45.50 | $45.50 | 1,200 |
| 2024-07-31 | $49.00 | $49.00 | 1,300 |
| 2024-07-30 | $44.85 | $44.85 | 2,100 |
| 2024-07-29 | $51.55 | $51.55 | 1,800 |
| 2024-07-26 | $60.00 | $60.00 | 2,000 |
| 2024-07-25 | $55.00 | $55.00 | 5,700 |
| 2024-07-24 | $59.90 | $59.90 | 4,300 |
| 2024-07-23 | $75.00 | $75.00 | 200 |
| 2024-07-22 | $98.99 | $98.99 | 600 |
| 2024-07-19 | $69.00 | $69.00 | 0 |
| 2024-07-18 | $69.00 | $69.00 | 600 |
| 2024-07-17 | $70.05 | $70.05 | 900 |
| 2024-07-16 | $74.00 | $74.00 | 200 |
| 2024-07-15 | $71.00 | $71.00 | 2,200 |
| 2024-07-12 | $71.05 | $71.05 | 0 |
| 2024-07-11 | $71.05 | $71.05 | 500 |
| 2024-07-10 | $80.00 | $80.00 | 500 |
| 2024-07-09 | $71.00 | $71.00 | 500 |
| 2024-07-08 | $68.90 | $68.90 | 1,100 |
| 2024-07-05 | $77.00 | $77.00 | 0 |
| 2024-07-03 | $77.00 | $77.00 | 800 |
| 2024-07-02 | $82.00 | $82.00 | 200 |
| 2024-07-01 | $81.00 | $81.00 | 900 |
| 2024-06-28 | $80.25 | $80.25 | 100 |
| 2024-06-27 | $73.15 | $73.15 | 400 |
| 2024-06-26 | $80.00 | $80.00 | 300 |
| 2024-06-25 | $80.00 | $80.00 | 500 |
| 2024-06-24 | $70.66 | $70.66 | 1,600 |
| 2024-06-21 | $81.50 | $81.50 | 200 |
| 2024-06-20 | $82.31 | $82.31 | 1,900 |
| 2024-06-18 | $105.00 | $105.00 | 0 |
| 2024-06-17 | $105.00 | $105.00 | 0 |
| 2024-06-14 | $105.00 | $105.00 | 0 |
| 2024-06-13 | $105.00 | $105.00 | 0 |
| 2024-06-12 | $105.00 | $105.00 | 0 |
| 2024-06-11 | $105.00 | $105.00 | 0 |
| 2024-06-10 | $105.00 | $105.00 | 1,400 |
| 2024-06-07 | $85.05 | $85.05 | 700 |
| 2024-06-06 | $100.00 | $100.00 | 0 |
| 2024-06-05 | $100.00 | $100.00 | 1,700 |
| 2024-06-04 | $109.00 | $109.00 | 1,700 |
| 2024-06-03 | $140.00 | $140.00 | 0 |
| 2024-05-31 | $140.00 | $140.00 | 600 |
| 2024-05-30 | $145.00 | $145.00 | 0 |
| 2024-05-29 | $145.00 | $145.00 | 2,100 |
| 2024-05-28 | $116.25 | $116.25 | 0 |
| 2024-05-24 | $116.25 | $116.25 | 400 |
| 2024-05-23 | $115.13 | $115.13 | 0 |
| 2024-05-22 | $115.13 | $115.13 | 0 |
| 2024-05-21 | $115.13 | $115.13 | 400 |
| 2024-05-20 | $100.25 | $100.25 | 600 |
| 2024-05-17 | $115.00 | $115.00 | 0 |
| 2024-05-16 | $115.00 | $115.00 | 0 |
| 2024-05-15 | $115.00 | $115.00 | 600 |
| 2024-05-14 | $98.00 | $98.00 | 200 |
| 2024-05-13 | $100.00 | $100.00 | 600 |
| 2024-05-10 | $70.00 | $70.00 | 0 |
| 2024-05-09 | $70.00 | $70.00 | 0 |
| 2024-05-08 | $70.00 | $70.00 | 1,900 |
| 2024-05-07 | $75.00 | $75.00 | 1,900 |
| 2024-05-06 | $80.00 | $80.00 | 6,800 |
| 2024-05-03 | $56.99 | $56.99 | 2,000 |
| 2024-05-02 | $55.00 | $55.00 | 1,800 |
| 2024-05-01 | $52.50 | $52.50 | 2,400 |
| 2024-04-30 | $51.00 | $51.00 | 2,500 |
| 2024-04-29 | $65.01 | $65.01 | 2,300 |
| 2024-04-26 | $85.00 | $85.00 | 2,200 |
| 2024-04-25 | $95.00 | $95.00 | 2,300 |
| 2024-04-24 | $120.86 | $120.86 | 2,300 |
| 2024-04-23 | $158.00 | $158.00 | 0 |
| 2024-04-22 | $158.00 | $158.00 | 900 |
| 2024-04-19 | $155.00 | $155.00 | 200 |
| 2024-04-18 | $160.00 | $160.00 | 600 |
| 2024-04-17 | $150.00 | $150.00 | 500 |
| 2024-04-16 | $188.25 | $188.25 | 0 |
| 2024-04-15 | $188.25 | $188.25 | 0 |
| 2024-04-12 | $188.25 | $188.25 | 1,100 |
| 2024-04-11 | $200.00 | $200.00 | 0 |
| 2024-04-10 | $200.00 | $200.00 | 800 |
| 2024-04-09 | $198.00 | $198.00 | 800 |
| 2024-04-08 | $188.25 | $188.25 | 1,100 |
| 2024-04-05 | $225.00 | $225.00 | 0 |
| 2024-04-04 | $225.00 | $225.00 | 0 |
| 2024-04-03 | $225.00 | $225.00 | 0 |
| 2024-04-02 | $225.00 | $225.00 | 1,700 |
| 2024-04-01 | $270.00 | $270.00 | 0 |
| 2024-03-28 | $270.00 | $270.00 | 0 |
| 2024-03-27 | $270.00 | $270.00 | 1,600 |
| 2024-03-26 | $250.00 | $250.00 | 1,600 |
| 2024-03-25 | $246.00 | $246.00 | 900 |
| 2024-03-22 | $195.00 | $195.00 | 0 |
| 2024-03-21 | $195.00 | $195.00 | 0 |
| 2024-03-20 | $195.00 | $195.00 | 1,800 |
| 2024-03-19 | $205.00 | $205.00 | 1,600 |
| 2024-03-18 | $225.00 | $225.00 | 0 |
| 2024-03-15 | $225.00 | $225.00 | 1,300 |
| 2024-03-14 | $208.00 | $208.00 | 1,300 |
| 2024-03-13 | $395.00 | $395.00 | 0 |
| 2024-03-12 | $395.00 | $395.00 | 0 |
| 2024-03-11 | $395.00 | $395.00 | 3,000 |
| 2024-03-08 | $350.00 | $350.00 | 1,800 |
| 2024-03-07 | $298.50 | $298.50 | 1,500 |
| 2024-03-06 | $225.00 | $225.00 | 0 |
| 2024-03-05 | $225.00 | $225.00 | 2,400 |
| 2024-03-04 | $220.00 | $220.00 | 2,400 |
| 2024-03-01 | $175.00 | $175.00 | 1,200 |
| 2024-02-29 | $155.00 | $155.00 | 2,300 |
| 2024-02-28 | $174.51 | $174.51 | 1,000 |
| 2024-02-27 | $113.00 | $113.00 | 500 |
| 2024-02-26 | $115.00 | $115.00 | 500 |
| 2024-02-23 | $99.75 | $99.75 | 0 |
| 2024-02-22 | $99.75 | $99.75 | 1,100 |
| 2024-02-21 | $84.99 | $84.99 | 0 |
| 2024-02-20 | $84.99 | $84.99 | 1,100 |
| 2024-02-16 | $71.01 | $71.01 | 100 |
| 2024-02-15 | $75.00 | $75.00 | 700 |
| 2024-02-14 | $77.00 | $77.00 | 400 |
| 2024-02-13 | $79.50 | $79.50 | 200 |
| 2024-02-12 | $85.00 | $85.00 | 0 |
| 2024-02-09 | $85.00 | $85.00 | 1,200 |
| 2024-02-08 | $89.50 | $89.50 | 1,200 |
| 2024-02-07 | $79.00 | $79.00 | 500 |
| 2024-02-06 | $63.00 | $63.00 | 0 |
| 2024-02-05 | $63.00 | $63.00 | 300 |
| 2024-02-02 | $63.25 | $63.25 | 900 |
| 2024-02-01 | $67.00 | $67.00 | 200 |
| 2024-01-31 | $67.00 | $67.00 | 0 |
| 2024-01-30 | $67.00 | $67.00 | 100 |
| 2024-01-29 | $67.00 | $67.00 | 100 |
| 2024-01-26 | $67.06 | $67.06 | 700 |
| 2024-01-25 | $90.00 | $90.00 | 800 |
| 2024-01-24 | $118.00 | $118.00 | 1,500 |
| 2024-01-23 | $115.00 | $115.00 | 5,400 |
| 2024-01-22 | $61.00 | $61.00 | 500 |
| 2024-01-19 | $60.50 | $60.50 | 100 |
| 2024-01-18 | $60.25 | $60.25 | 200 |
| 2024-01-17 | $60.00 | $60.00 | 100 |
| 2024-01-16 | $55.00 | $55.00 | 0 |
| 2024-01-12 | $55.00 | $55.00 | 1,000 |
| 2024-01-11 | $55.00 | $55.00 | 0 |
| 2024-01-10 | $55.00 | $55.00 | 200 |
| 2024-01-09 | $53.05 | $53.05 | 0 |
| 2024-01-08 | $53.05 | $53.05 | 900 |
| 2024-01-05 | $63.00 | $63.00 | 0 |
| 2024-01-04 | $63.00 | $63.00 | 1,100 |
| 2024-01-03 | $49.98 | $49.98 | 400 |
| 2024-01-02 | $46.00 | $46.00 | 700 |