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
- 2022-05-31 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 | $3,975.00 | $3,975.00 | 14 |
| 2024-12-30 | $4,000.00 | $4,000.00 | 16 |
| 2024-12-27 | $3,885.00 | $3,885.00 | 14 |
| 2024-12-26 | $4,150.00 | $4,150.00 | 11 |
| 2024-12-24 | $4,245.00 | $4,245.00 | 4 |
| 2024-12-23 | $3,905.00 | $3,905.00 | 2 |
| 2024-12-20 | $3,950.00 | $3,950.00 | 6 |
| 2024-12-19 | $3,990.00 | $3,990.00 | 31 |
| 2024-12-18 | $4,000.00 | $4,000.00 | 6 |
| 2024-12-17 | $4,035.00 | $4,035.00 | 3 |
| 2024-12-16 | $4,032.00 | $4,032.00 | 3 |
| 2024-12-13 | $4,011.00 | $4,011.00 | 6 |
| 2024-12-12 | $4,150.00 | $4,150.00 | 33 |
| 2024-12-11 | $4,025.00 | $4,025.00 | 3 |
| 2024-12-10 | $4,000.00 | $4,000.00 | 3 |
| 2024-12-09 | $4,040.00 | $4,040.00 | 11 |
| 2024-12-06 | $4,015.00 | $4,015.00 | 2 |
| 2024-12-05 | $4,010.00 | $4,010.00 | 1 |
| 2024-12-04 | $4,000.00 | $4,000.00 | 5 |
| 2024-12-03 | $4,025.00 | $4,025.00 | 3 |
| 2024-12-02 | $4,000.00 | $4,000.00 | 3 |
| 2024-11-29 | $4,037.50 | $4,037.50 | 4 |
| 2024-11-27 | $4,000.00 | $4,000.00 | 1 |
| 2024-11-26 | $4,110.00 | $4,110.00 | 4 |
| 2024-11-25 | $4,005.00 | $4,005.00 | 3 |
| 2024-11-22 | $4,000.00 | $4,000.00 | 39 |
| 2024-11-21 | $4,000.00 | $4,000.00 | 3 |
| 2024-11-20 | $4,098.50 | $4,098.50 | 8 |
| 2024-11-19 | $4,007.50 | $4,007.50 | 3 |
| 2024-11-18 | $4,025.00 | $4,025.00 | 23 |
| 2024-11-15 | $4,020.00 | $4,020.00 | 7 |
| 2024-11-14 | $4,000.00 | $4,000.00 | 42 |
| 2024-11-13 | $4,000.00 | $4,000.00 | 43 |
| 2024-11-12 | $4,100.00 | $4,100.00 | 20 |
| 2024-11-11 | $4,000.00 | $4,000.00 | 13 |
| 2024-11-08 | $4,015.00 | $4,015.00 | 3 |
| 2024-11-07 | $4,035.00 | $4,035.00 | 8 |
| 2024-11-06 | $4,052.50 | $4,052.50 | 22 |
| 2024-11-05 | $4,079.00 | $4,079.00 | 52 |
| 2024-11-04 | $4,008.50 | $4,008.50 | 1 |
| 2024-11-01 | $4,060.00 | $4,060.00 | 39 |
| 2024-10-31 | $4,025.00 | $4,025.00 | 11 |
| 2024-10-30 | $4,000.00 | $4,000.00 | 47 |
| 2024-10-29 | $4,000.00 | $4,000.00 | 36 |
| 2024-10-28 | $4,080.00 | $4,080.00 | 26 |
| 2024-10-25 | $4,080.00 | $4,080.00 | 5 |
| 2024-10-24 | $4,010.50 | $4,010.50 | 15 |
| 2024-10-23 | $4,005.00 | $4,005.00 | 20 |
| 2024-10-22 | $4,042.50 | $4,042.50 | 8 |
| 2024-10-21 | $4,050.00 | $4,050.00 | 26 |
| 2024-10-18 | $4,025.00 | $4,025.00 | 7 |
| 2024-10-17 | $4,000.00 | $4,000.00 | 18 |
| 2024-10-16 | $4,035.00 | $4,035.00 | 7 |
| 2024-10-15 | $4,000.00 | $4,000.00 | 39 |
| 2024-10-14 | $4,015.50 | $4,015.50 | 5 |
| 2024-10-11 | $4,000.00 | $4,000.00 | 2 |
| 2024-10-10 | $4,000.00 | $4,000.00 | 9 |
| 2024-10-09 | $4,000.00 | $4,000.00 | 23 |
| 2024-10-08 | $4,010.00 | $4,010.00 | 18 |
| 2024-10-07 | $4,000.00 | $4,000.00 | 56 |
| 2024-10-04 | $4,010.00 | $4,010.00 | 48 |
| 2024-10-03 | $4,020.00 | $4,020.00 | 184 |
| 2024-10-02 | $4,065.00 | $4,065.00 | 30 |
| 2024-10-01 | $4,005.00 | $4,005.00 | 46 |
| 2024-09-30 | $4,007.00 | $4,007.00 | 31 |
| 2024-09-27 | $4,025.00 | $4,025.00 | 63 |
| 2024-09-26 | $4,025.00 | $4,025.00 | 30 |
| 2024-09-25 | $4,035.00 | $4,035.00 | 5 |
| 2024-09-24 | $4,010.00 | $4,010.00 | 16 |
| 2024-09-23 | $4,000.00 | $4,000.00 | 106 |
| 2024-09-20 | $4,000.00 | $4,000.00 | 89 |
| 2024-09-19 | $4,015.00 | $4,015.00 | 119 |
| 2024-09-18 | $4,057.50 | $4,057.50 | 78 |
| 2024-09-17 | $4,110.00 | $4,110.00 | 193 |
| 2024-09-16 | $4,020.00 | $4,020.00 | 30 |
| 2024-09-13 | $4,105.00 | $4,105.00 | 46 |
| 2024-09-12 | $4,115.00 | $4,115.00 | 21 |
| 2024-09-11 | $4,175.00 | $4,175.00 | 39 |
| 2024-09-10 | $4,100.00 | $4,100.00 | 18 |
| 2024-09-09 | $4,125.00 | $4,125.00 | 56 |
| 2024-09-06 | $4,095.00 | $4,095.00 | 46 |
| 2024-09-05 | $4,060.00 | $4,060.00 | 58 |
| 2024-09-04 | $4,075.00 | $4,075.00 | 137 |
| 2024-09-03 | $4,250.00 | $4,250.00 | 299 |
| 2024-08-30 | $4,270.00 | $4,270.00 | 117 |
| 2024-08-29 | $4,150.00 | $4,150.00 | 115 |
| 2024-08-28 | $4,237.50 | $4,237.50 | 230 |
| 2024-08-27 | $4,090.00 | $4,090.00 | 124 |
| 2024-08-26 | $4,165.00 | $4,165.00 | 357 |
| 2024-08-23 | $4,522.00 | $4,522.00 | 173 |
| 2024-08-22 | $4,335.00 | $4,335.00 | 98 |
| 2024-08-21 | $4,386.00 | $4,386.00 | 56 |
| 2024-08-20 | $4,488.00 | $4,488.00 | 44 |
| 2024-08-19 | $4,377.50 | $4,377.50 | 146 |
| 2024-08-16 | $4,394.50 | $4,394.50 | 31 |
| 2024-08-15 | $4,641.00 | $4,641.00 | 14 |
| 2024-08-14 | $4,445.50 | $4,445.50 | 36 |
| 2024-08-13 | $4,471.00 | $4,471.00 | 41 |
| 2024-08-12 | $4,624.00 | $4,624.00 | 32 |
| 2024-08-09 | $4,250.00 | $4,250.00 | 20 |
| 2024-08-08 | $4,156.50 | $4,156.50 | 10 |
| 2024-08-07 | $4,207.50 | $4,207.50 | 10 |
| 2024-08-06 | $4,250.00 | $4,250.00 | 8 |
| 2024-08-05 | $4,071.50 | $4,071.50 | 51 |
| 2024-08-02 | $4,760.00 | $4,760.00 | 18 |
| 2024-08-01 | $4,819.50 | $4,819.50 | 25 |
| 2024-07-31 | $5,227.50 | $5,227.50 | 66 |
| 2024-07-30 | $5,142.50 | $5,142.50 | 8 |
| 2024-07-29 | $5,168.00 | $5,168.00 | 7 |
| 2024-07-26 | $5,270.00 | $5,270.00 | 15 |
| 2024-07-25 | $4,964.00 | $4,964.00 | 8 |
| 2024-07-24 | $5,244.50 | $5,244.50 | 10 |
| 2024-07-23 | $5,185.00 | $5,185.00 | 25 |
| 2024-07-22 | $4,913.00 | $4,913.00 | 6 |
| 2024-07-19 | $4,913.00 | $4,913.00 | 22 |
| 2024-07-18 | $5,091.50 | $5,091.50 | 27 |
| 2024-07-17 | $5,550.50 | $5,550.50 | 38 |
| 2024-07-16 | $5,508.00 | $5,508.00 | 24 |
| 2024-07-15 | $5,329.50 | $5,329.50 | 19 |
| 2024-07-12 | $5,253.00 | $5,253.00 | 24 |
| 2024-07-11 | $5,406.00 | $5,406.00 | 26 |
| 2024-07-10 | $5,210.50 | $5,210.50 | 32 |
| 2024-07-09 | $5,040.50 | $5,040.50 | 26 |
| 2024-07-08 | $5,253.00 | $5,253.00 | 18 |
| 2024-07-05 | $5,244.50 | $5,244.50 | 29 |
| 2024-07-03 | $5,287.00 | $5,287.00 | 14 |
| 2024-07-02 | $5,134.00 | $5,134.00 | 15 |
| 2024-07-01 | $5,355.00 | $5,355.00 | 19 |
| 2024-06-28 | $5,287.00 | $5,287.00 | 41 |
| 2024-06-27 | $5,482.50 | $5,482.50 | 24 |
| 2024-06-26 | $5,457.00 | $5,457.00 | 39 |
| 2024-06-25 | $5,550.50 | $5,550.50 | 46 |
| 2024-06-24 | $5,831.00 | $5,831.00 | 12 |
| 2024-06-21 | $5,805.50 | $5,805.50 | 15 |
| 2024-06-20 | $5,916.00 | $5,916.00 | 44 |
| 2024-06-18 | $5,967.00 | $5,967.00 | 26 |
| 2024-06-17 | $5,924.50 | $5,924.50 | 42 |
| 2024-06-14 | $6,009.50 | $6,009.50 | 72 |
| 2024-06-13 | $5,941.50 | $5,941.50 | 15 |
| 2024-06-12 | $5,950.00 | $5,950.00 | 46 |
| 2024-06-11 | $6,052.00 | $6,052.00 | 59 |
| 2024-06-10 | $6,069.00 | $6,069.00 | 34 |
| 2024-06-07 | $6,086.00 | $6,086.00 | 81 |
| 2024-06-06 | $6,281.50 | $6,281.50 | 110 |
| 2024-06-05 | $6,460.00 | $6,460.00 | 81 |
| 2024-06-04 | $6,035.00 | $6,035.00 | 89 |
| 2024-06-03 | $6,120.00 | $6,120.00 | 125 |
| 2024-05-31 | $6,587.50 | $6,587.50 | 76 |
| 2024-05-30 | $6,825.50 | $6,825.50 | 72 |
| 2024-05-29 | $6,834.00 | $6,834.00 | 204 |
| 2024-05-28 | $7,735.00 | $7,735.00 | 112 |
| 2024-05-24 | $7,522.50 | $7,522.50 | 225 |
| 2024-05-23 | $8,585.00 | $8,585.00 | 264 |
| 2024-05-22 | $9,860.00 | $9,860.00 | 416 |
| 2024-05-21 | $10,625.00 | $10,625.00 | 645 |
| 2024-05-20 | $10,115.00 | $10,115.00 | 880 |
| 2024-05-17 | $9,443.50 | $9,443.50 | 957 |
| 2024-05-16 | $12,325.00 | $12,325.00 | 1,331 |
| 2024-05-15 | $8,330.00 | $8,330.00 | 901 |
| 2024-05-14 | $9,265.00 | $9,265.00 | 668 |
| 2024-05-13 | $8,066.50 | $8,066.50 | 124 |
| 2024-05-10 | $7,395.00 | $7,395.00 | 88 |
| 2024-05-09 | $8,083.50 | $8,083.50 | 171 |
| 2024-05-08 | $7,964.50 | $7,964.50 | 217 |
| 2024-05-07 | $7,820.00 | $7,820.00 | 81 |
| 2024-05-06 | $7,573.50 | $7,573.50 | 68 |
| 2024-05-03 | $7,820.00 | $7,820.00 | 92 |
| 2024-05-02 | $7,854.00 | $7,854.00 | 90 |
| 2024-05-01 | $7,573.50 | $7,573.50 | 150 |
| 2024-04-30 | $8,245.00 | $8,245.00 | 406 |
| 2024-04-29 | $7,650.00 | $7,650.00 | 80 |
| 2024-04-26 | $7,820.00 | $7,820.00 | 135 |
| 2024-04-25 | $7,981.50 | $7,981.50 | 100 |
| 2024-04-24 | $8,058.00 | $8,058.00 | 112 |
| 2024-04-23 | $8,245.00 | $8,245.00 | 267 |
| 2024-04-22 | $7,735.00 | $7,735.00 | 127 |
| 2024-04-19 | $7,480.00 | $7,480.00 | 221 |
| 2024-04-18 | $8,670.00 | $8,670.00 | 299 |
| 2024-04-17 | $9,605.00 | $9,605.00 | 1,007 |
| 2024-04-16 | $7,454.50 | $7,454.50 | 402 |
| 2024-04-15 | $6,545.00 | $6,545.00 | 469 |
| 2024-04-12 | $6,375.00 | $6,375.00 | 273 |
| 2024-04-11 | $7,650.00 | $7,650.00 | 145 |
| 2024-04-10 | $7,947.50 | $7,947.50 | 146 |
| 2024-04-09 | $9,010.00 | $9,010.00 | 255 |
| 2024-04-08 | $9,350.00 | $9,350.00 | 1,281 |
| 2024-04-05 | $8,755.00 | $8,755.00 | 334 |
| 2024-04-04 | $9,010.00 | $9,010.00 | 126 |
| 2024-04-03 | $8,585.00 | $8,585.00 | 360 |
| 2024-04-02 | $10,710.00 | $10,710.00 | 185 |
| 2024-04-01 | $12,155.00 | $12,155.00 | 234 |
| 2024-03-28 | $11,900.00 | $11,900.00 | 509 |
| 2024-03-27 | $12,155.00 | $12,155.00 | 532 |
| 2024-03-26 | $13,260.00 | $13,260.00 | 323 |
| 2024-03-25 | $16,660.00 | $16,660.00 | 424 |
| 2024-03-22 | $21,335.00 | $21,335.00 | 339 |
| 2024-03-21 | $30,685.00 | $30,685.00 | 55 |
| 2024-03-20 | $33,915.00 | $33,915.00 | 116 |
| 2024-03-19 | $32,300.00 | $32,300.00 | 39 |
| 2024-03-18 | $38,760.00 | $38,760.00 | 44 |
| 2024-03-15 | $35,530.00 | $35,530.00 | 40 |
| 2024-03-14 | $37,145.00 | $37,145.00 | 28 |
| 2024-03-13 | $41,990.00 | $41,990.00 | 44 |
| 2024-03-12 | $48,450.00 | $48,450.00 | 82 |
| 2024-03-11 | $161,500.00 | $161,500.00 | 1 |
| 2024-03-08 | $232,560.00 | $232,560.00 | 0 |
| 2024-03-07 | $226,100.00 | $226,100.00 | 0 |
| 2024-03-06 | $226,100.00 | $226,100.00 | 0 |
| 2024-03-05 | $237,405.00 | $237,405.00 | 0 |
| 2024-03-04 | $237,405.00 | $237,405.00 | 0 |
| 2024-03-01 | $255,170.00 | $255,170.00 | 0 |
| 2024-02-29 | $264,860.00 | $264,860.00 | 2 |
| 2024-02-28 | $334,305.00 | $334,305.00 | 4 |
| 2024-02-27 | $339,150.00 | $339,150.00 | 0 |
| 2024-02-26 | $297,160.00 | $297,160.00 | 0 |
| 2024-02-23 | $297,160.00 | $297,160.00 | 0 |
| 2024-02-22 | $327,845.00 | $327,845.00 | 2 |
| 2024-02-21 | $403,750.00 | $403,750.00 | 2 |
| 2024-02-20 | $374,680.00 | $374,680.00 | 4 |
| 2024-02-16 | $287,470.00 | $287,470.00 | 0 |
| 2024-02-15 | $287,470.00 | $287,470.00 | 0 |
| 2024-02-14 | $290,700.00 | $290,700.00 | 0 |
| 2024-02-13 | $276,165.00 | $276,165.00 | 0 |
| 2024-02-12 | $306,850.00 | $306,850.00 | 0 |
| 2024-02-09 | $284,240.00 | $284,240.00 | 0 |
| 2024-02-08 | $282,625.00 | $282,625.00 | 1 |
| 2024-02-07 | $284,240.00 | $284,240.00 | 1 |
| 2024-02-06 | $306,850.00 | $306,850.00 | 0 |
| 2024-02-05 | $306,850.00 | $306,850.00 | 0 |
| 2024-02-02 | $306,850.00 | $306,850.00 | 0 |
| 2024-02-01 | $323,000.00 | $323,000.00 | 0 |
| 2024-01-31 | $331,075.00 | $331,075.00 | 0 |
| 2024-01-30 | $352,070.00 | $352,070.00 | 0 |
| 2024-01-29 | $392,445.00 | $392,445.00 | 1 |
| 2024-01-26 | $411,825.00 | $411,825.00 | 0 |
| 2024-01-25 | $411,825.00 | $411,825.00 | 0 |
| 2024-01-24 | $421,515.00 | $421,515.00 | 0 |
| 2024-01-23 | $403,750.00 | $403,750.00 | 0 |
| 2024-01-22 | $419,900.00 | $419,900.00 | 0 |
| 2024-01-19 | $419,900.00 | $419,900.00 | 0 |
| 2024-01-18 | $448,970.00 | $448,970.00 | 0 |
| 2024-01-17 | $484,500.00 | $484,500.00 | 0 |
| 2024-01-16 | $484,500.00 | $484,500.00 | 0 |
| 2024-01-12 | $515,185.00 | $515,185.00 | 0 |
| 2024-01-11 | $494,190.00 | $494,190.00 | 0 |
| 2024-01-10 | $513,570.00 | $513,570.00 | 0 |
| 2024-01-09 | $524,875.00 | $524,875.00 | 0 |
| 2024-01-08 | $550,715.00 | $550,715.00 | 0 |
| 2024-01-05 | $553,945.00 | $553,945.00 | 0 |
| 2024-01-04 | $555,560.00 | $555,560.00 | 0 |
| 2024-01-03 | $562,020.00 | $562,020.00 | 0 |
| 2024-01-02 | $558,790.00 | $558,790.00 | 0 |