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
- 2021-05-18 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 | $55.72 | $55.72 | 1,393 | — | — |
| 2024-12-30 | $57.60 | $57.60 | 2,173 | — | — |
| 2024-12-27 | $59.20 | $59.20 | 545 | — | — |
| 2024-12-26 | $60.80 | $60.80 | 3,065 | — | — |
| 2024-12-24 | $64.40 | $64.40 | 1,760 | — | — |
| 2024-12-23 | $66.00 | $66.00 | 2,640 | — | — |
| 2024-12-20 | $63.60 | $63.60 | 25,660 | — | — |
| 2024-12-19 | $56.40 | $56.40 | 855 | — | — |
| 2024-12-18 | $58.40 | $58.40 | 3,535 | — | — |
| 2024-12-17 | $58.40 | $58.40 | 1,468 | — | — |
| 2024-12-16 | $62.80 | $62.80 | 2,350 | — | — |
| 2024-12-13 | $71.20 | $71.20 | 70,910 | — | — |
| 2024-12-12 | $83.20 | $83.20 | 86,833 | — | — |
| 2024-12-11 | $73.20 | $73.20 | 63,895 | — | — |
| 2024-12-10 | $44.80 | $44.80 | 655 | — | — |
| 2024-12-09 | $44.76 | $44.76 | 5,503 | — | — |
| 2024-12-06 | $47.20 | $47.20 | 48,920 | — | — |
| 2024-12-05 | $58.80 | $58.80 | 74,753 | — | — |
| 2024-12-04 | $52.68 | $52.68 | 135 | — | — |
| 2024-12-03 | $54.40 | $54.40 | 590 | — | — |
| 2024-12-02 | $51.12 | $51.12 | 180 | — | — |
| 2024-11-29 | $50.80 | $50.80 | 105 | — | — |
| 2024-11-27 | $53.20 | $53.20 | 20 | — | — |
| 2024-11-26 | $54.40 | $54.40 | 38 | — | — |
| 2024-11-25 | $54.40 | $54.40 | 95 | — | — |
| 2024-11-22 | $53.60 | $53.60 | 193 | — | — |
| 2024-11-21 | $54.80 | $54.80 | 115 | — | — |
| 2024-11-20 | $54.00 | $54.00 | 68 | — | — |
| 2024-11-19 | $54.80 | $54.80 | 48 | — | — |
| 2024-11-18 | $51.40 | $51.40 | 275 | — | — |
| 2024-11-15 | $51.20 | $51.20 | 378 | — | — |
| 2024-11-14 | $52.40 | $52.40 | 590 | — | — |
| 2024-11-13 | $55.20 | $55.20 | 450 | — | — |
| 2024-11-12 | $56.40 | $56.40 | 108 | — | — |
| 2024-11-11 | $57.60 | $57.60 | 240 | — | — |
| 2024-11-08 | $54.20 | $54.20 | 270 | — | — |
| 2024-11-07 | $54.00 | $54.00 | 310 | — | — |
| 2024-11-06 | $54.00 | $54.00 | 1,308 | — | — |
| 2024-11-05 | $55.36 | $55.36 | 538 | — | — |
| 2024-11-04 | $59.12 | $59.12 | 185 | — | — |
| 2024-11-01 | $58.20 | $58.20 | 295 | — | — |
| 2024-10-31 | $62.80 | $62.80 | 325 | — | — |
| 2024-10-30 | $64.00 | $64.00 | 463 | — | — |
| 2024-10-29 | $66.00 | $66.00 | 323 | — | — |
| 2024-10-28 | $64.40 | $64.40 | 1,218 | — | — |
| 2024-10-25 | $61.60 | $61.60 | 385 | — | — |
| 2024-10-24 | $57.88 | $57.88 | 203 | — | — |
| 2024-10-23 | $61.64 | $61.64 | 263 | — | — |
| 2024-10-22 | $64.00 | $64.00 | 228 | — | — |
| 2024-10-21 | $64.96 | $64.96 | 150 | — | — |
| 2024-10-18 | $64.80 | $64.80 | 218 | — | — |
| 2024-10-17 | $63.44 | $63.44 | 903 | — | — |
| 2024-10-16 | $58.40 | $58.40 | 210 | — | — |
| 2024-10-15 | $58.00 | $58.00 | 403 | — | — |
| 2024-10-14 | $56.40 | $56.40 | 295 | — | — |
| 2024-10-11 | $52.40 | $52.40 | 198 | — | — |
| 2024-10-10 | $53.20 | $53.20 | 170 | — | — |
| 2024-10-09 | $56.80 | $56.80 | 210 | — | — |
| 2024-10-08 | $56.80 | $56.80 | 660 | — | — |
| 2024-10-07 | $60.00 | $60.00 | 615 | — | — |
| 2024-10-04 | $57.60 | $57.60 | 385 | — | — |
| 2024-10-03 | $63.20 | $63.20 | 113 | — | — |
| 2024-10-02 | $67.60 | $67.60 | 148 | — | — |
| 2024-10-01 | $67.20 | $67.20 | 440 | — | — |
| 2024-09-30 | $73.20 | $73.20 | 1,145 | — | — |
| 2024-09-27 | $67.20 | $67.20 | 1,443 | — | — |
| 2024-09-26 | $66.76 | $66.76 | 810 | — | — |
| 2024-09-25 | $59.60 | $59.60 | 85 | — | — |
| 2024-09-24 | $62.00 | $62.00 | 73 | — | — |
| 2024-09-23 | $61.20 | $61.20 | 570 | — | — |
| 2024-09-20 | $58.40 | $58.40 | 313 | — | — |
| 2024-09-19 | $60.80 | $60.80 | 255 | — | — |
| 2024-09-18 | $58.40 | $58.40 | 990 | — | — |
| 2024-09-17 | $59.76 | $59.76 | 2,833 | — | — |
| 2024-09-16 | $58.80 | $58.80 | 2,155 | — | — |
| 2024-09-13 | $57.60 | $57.60 | 3,920 | — | — |
| 2024-09-12 | $50.80 | $50.80 | 3,655 | — | — |
| 2024-09-11 | $53.20 | $53.20 | 2,298 | — | — |
| 2024-09-10 | $45.60 | $45.60 | 330 | — | — |
| 2024-09-09 | $46.40 | $46.40 | 1,188 | — | — |
| 2024-09-06 | $41.16 | $41.16 | 1,510 | — | — |
| 2024-09-05 | $44.60 | $44.60 | 568 | — | — |
| 2024-09-04 | $44.00 | $44.00 | 405 | — | — |
| 2024-09-03 | $42.00 | $42.00 | 640 | — | — |
| 2024-08-30 | $43.44 | $43.44 | 2,813 | — | — |
| 2024-08-29 | $45.00 | $45.00 | 3,695 | — | — |
| 2024-08-28 | $47.60 | $47.60 | 8,473 | — | — |
| 2024-08-27 | $63.20 | $63.20 | 8,575 | — | — |
| 2024-08-26 | $88.40 | $88.40 | 818 | — | — |
| 2024-08-23 | $90.40 | $90.40 | 1,030 | — | — |
| 2024-08-22 | $101.20 | $101.20 | 45,113 | — | — |
| 2024-08-21 | $96.80 | $96.80 | 50,623 | — | — |
| 2024-08-20 | $90.80 | $90.80 | 878 | — | — |
| 2024-08-19 | $91.20 | $91.20 | 1,530 | — | — |
| 2024-08-16 | $106.80 | $106.80 | 770 | — | — |
| 2024-08-15 | $124.40 | $124.40 | 925 | — | — |
| 2024-08-14 | $128.00 | $128.00 | 19,255 | — | — |
| 2024-08-13 | $114.00 | $114.00 | 22,310 | — | — |
| 2024-08-12 | $109.60 | $109.60 | 1,473 | — | — |
| 2024-08-09 | $93.60 | $93.60 | 1,085 | — | — |
| 2024-08-08 | $80.00 | $80.00 | 498 | — | — |
| 2024-08-07 | $80.00 | $80.00 | 233 | — | — |
| 2024-08-06 | $82.80 | $82.80 | 1,673 | — | — |
| 2024-08-05 | $70.40 | $70.40 | 373 | — | — |
| 2024-08-02 | $72.80 | $72.80 | 503 | — | — |
| 2024-08-01 | $78.40 | $78.40 | 395 | — | — |
| 2024-07-31 | $74.00 | $74.00 | 273 | — | — |
| 2024-07-30 | $77.20 | $77.20 | 173 | — | — |
| 2024-07-29 | $78.00 | $78.00 | 208 | — | — |
| 2024-07-26 | $80.80 | $80.80 | 295 | — | — |
| 2024-07-25 | $79.60 | $79.60 | 2,550 | — | — |
| 2024-07-24 | $90.80 | $90.80 | 1,655 | — | — |
| 2024-07-23 | $100.80 | $100.80 | 5,085 | — | — |
| 2024-07-22 | $88.80 | $88.80 | 658 | — | — |
| 2024-07-19 | $87.00 | $87.00 | 1,325 | — | — |
| 2024-07-18 | $107.20 | $107.20 | 750 | — | — |
| 2024-07-17 | $112.40 | $112.40 | 275 | — | — |
| 2024-07-16 | $123.00 | $123.00 | 5,008 | — | — |
| 2024-07-15 | $115.60 | $115.60 | 4,380 | — | — |
| 2024-07-12 | $130.40 | $130.40 | 9,095 | — | — |
| 2024-07-11 | $131.20 | $131.20 | 1,508 | — | — |
| 2024-07-10 | $118.00 | $118.00 | 323 | — | — |
| 2024-07-09 | $116.80 | $116.80 | 685 | — | — |
| 2024-07-08 | $126.00 | $126.00 | 1,680 | — | — |
| 2024-07-05 | $104.00 | $104.00 | 1,443 | — | — |
| 2024-07-03 | $136.00 | $136.00 | 1,378 | — | — |
| 2024-07-02 | $160.68 | $160.68 | 910 | — | — |
| 2024-07-01 | $166.40 | $166.40 | 1,142 | — | — |
| 2024-06-28 | $186.68 | $186.68 | 180 | — | — |
| 2024-06-27 | $189.28 | $189.28 | 40 | — | — |
| 2024-06-26 | $184.08 | $184.08 | 86 | — | — |
| 2024-06-25 | $188.76 | $188.76 | 153 | — | — |
| 2024-06-24 | $187.20 | $187.20 | 62 | — | — |
| 2024-06-21 | $182.00 | $182.00 | 90 | — | — |
| 2024-06-20 | $187.72 | $187.72 | 66 | — | — |
| 2024-06-18 | $192.40 | $192.40 | 121 | — | — |
| 2024-06-17 | $184.08 | $184.08 | 61 | — | — |
| 2024-06-14 | $186.68 | $186.68 | 103 | — | — |
| 2024-06-13 | $187.72 | $187.72 | 147 | — | — |
| 2024-06-12 | $192.92 | $192.92 | 223 | — | — |
| 2024-06-11 | $195.00 | $195.00 | 148 | — | — |
| 2024-06-10 | $207.48 | $207.48 | 328 | — | — |
| 2024-06-07 | $197.60 | $197.60 | 1,263 | — | — |
| 2024-06-06 | $200.72 | $200.72 | 1,408 | — | — |
| 2024-06-05 | $174.72 | $174.72 | 1,490 | — | — |
| 2024-06-04 | $171.08 | $171.08 | 1,490 | — | — |
| 2024-06-03 | $175.76 | $175.76 | 557 | — | — |
| 2024-05-31 | $162.76 | $162.76 | 289 | — | — |
| 2024-05-30 | $166.92 | $166.92 | 837 | — | — |
| 2024-05-29 | $166.40 | $166.40 | 650 | — | — |
| 2024-05-28 | $172.64 | $172.64 | 1,572 | — | — |
| 2024-05-24 | $176.80 | $176.80 | 517 | — | — |
| 2024-05-23 | $182.52 | $182.52 | 292 | — | — |
| 2024-05-22 | $192.40 | $192.40 | 610 | — | — |
| 2024-05-21 | $204.88 | $204.88 | 921 | — | — |
| 2024-05-20 | $243.88 | $243.88 | 718 | — | — |
| 2024-05-17 | $228.80 | $228.80 | 3,077 | — | — |
| 2024-05-16 | $200.20 | $200.20 | 790 | — | — |
| 2024-05-15 | $197.60 | $197.60 | 417 | — | — |
| 2024-05-14 | $193.96 | $193.96 | 526 | — | — |
| 2024-05-13 | $196.04 | $196.04 | 269 | — | — |
| 2024-05-10 | $200.72 | $200.72 | 551 | — | — |
| 2024-05-09 | $199.16 | $199.16 | 52 | — | — |
| 2024-05-08 | $200.20 | $200.20 | 66 | — | — |
| 2024-05-07 | $207.48 | $207.48 | 217 | — | — |
| 2024-05-06 | $203.32 | $203.32 | 363 | — | — |
| 2024-05-03 | $200.72 | $200.72 | 148 | — | — |
| 2024-05-02 | $201.76 | $201.76 | 286 | — | — |
| 2024-05-01 | $215.28 | $215.28 | 1,760 | — | — |
| 2024-04-30 | $210.60 | $210.60 | 1,265 | — | — |
| 2024-04-29 | $196.56 | $196.56 | 232 | — | — |
| 2024-04-26 | $188.24 | $188.24 | 537 | — | — |
| 2024-04-25 | $203.32 | $203.32 | 247 | — | — |
| 2024-04-24 | $208.00 | $208.00 | 203 | — | — |
| 2024-04-23 | $208.52 | $208.52 | 885 | — | — |
| 2024-04-22 | $202.80 | $202.80 | 591 | — | — |
| 2024-04-19 | $200.20 | $200.20 | 1,524 | — | — |
| 2024-04-18 | $239.20 | $239.20 | 817 | — | — |
| 2024-04-17 | $235.56 | $235.56 | 444 | — | — |
| 2024-04-16 | $240.24 | $240.24 | 1,305 | — | — |
| 2024-04-15 | $229.32 | $229.32 | 844 | — | — |
| 2024-04-12 | $247.00 | $247.00 | 1,853 | — | — |
| 2024-04-11 | $255.84 | $255.84 | 1,482 | — | — |
| 2024-04-10 | $254.80 | $254.80 | 1,199 | — | — |
| 2024-04-09 | $268.32 | $268.32 | 11,651 | — | — |
| 2024-04-08 | $291.20 | $291.20 | 3,169 | — | — |
| 2024-04-05 | $322.40 | $322.40 | 5,811 | — | — |
| 2024-04-04 | $457.60 | $457.60 | 14,156 | — | — |
| 2024-04-03 | $774.80 | $774.80 | 25,864 | — | — |
| 2024-04-02 | $1,950.00 | $1,950.00 | 518 | — | — |
| 2024-04-01 | $2,090.40 | $2,090.40 | 827 | — | — |
| 2024-03-28 | $1,814.80 | $1,814.80 | 221 | — | — |
| 2024-03-27 | $1,674.40 | $1,674.40 | 202 | — | — |
| 2024-03-26 | $1,560.00 | $1,560.00 | 133 | — | — |
| 2024-03-25 | $1,487.20 | $1,487.20 | 778 | — | — |
| 2024-03-22 | $1,466.40 | $1,466.40 | 153 | — | — |
| 2024-03-21 | $1,544.40 | $1,544.40 | 139 | — | — |
| 2024-03-20 | $1,510.60 | $1,510.60 | 385 | — | — |
| 2024-03-19 | $1,372.80 | $1,372.80 | 161 | — | — |
| 2024-03-18 | $1,248.00 | $1,248.00 | 360 | — | — |
| 2024-03-15 | $1,071.20 | $1,071.20 | 181 | — | — |
| 2024-03-14 | $1,066.00 | $1,066.00 | 224 | — | — |
| 2024-03-13 | $1,123.20 | $1,123.20 | 662 | — | — |
| 2024-03-12 | $858.00 | $858.00 | 982 | — | — |
| 2024-03-11 | $754.00 | $754.00 | 206 | — | — |
| 2024-03-08 | $691.60 | $691.60 | 52 | — | — |
| 2024-03-07 | $681.20 | $681.20 | 316 | — | — |
| 2024-03-06 | $608.40 | $608.40 | 315 | — | — |
| 2024-03-05 | $676.00 | $676.00 | 398 | — | — |
| 2024-03-04 | $639.60 | $639.60 | 234 | — | — |
| 2024-03-01 | $655.20 | $655.20 | 236 | — | — |
| 2024-02-29 | $587.60 | $587.60 | 69 | — | — |
| 2024-02-28 | $629.20 | $629.20 | 71 | — | — |
| 2024-02-27 | $629.20 | $629.20 | 225 | — | — |
| 2024-02-26 | $551.20 | $551.20 | 337 | — | — |
| 2024-02-23 | $511.16 | $511.16 | 218 | — | — |
| 2024-02-22 | $530.40 | $530.40 | 233 | — | — |
| 2024-02-21 | $525.20 | $525.20 | 214 | — | — |
| 2024-02-20 | $551.20 | $551.20 | 355 | — | — |
| 2024-02-16 | $478.40 | $478.40 | 177 | — | — |
| 2024-02-15 | $475.80 | $475.80 | 818 | — | — |
| 2024-02-14 | $426.40 | $426.40 | 148 | — | — |
| 2024-02-13 | $410.80 | $410.80 | 190 | — | — |
| 2024-02-12 | $364.00 | $364.00 | 82 | — | — |
| 2024-02-09 | $407.68 | $407.68 | 87 | — | — |
| 2024-02-08 | $390.00 | $390.00 | 56 | — | — |
| 2024-02-07 | $405.60 | $405.60 | 40 | — | — |
| 2024-02-06 | $395.72 | $395.72 | 149 | — | — |
| 2024-02-05 | $395.20 | $395.20 | 162 | — | — |
| 2024-02-02 | $353.60 | $353.60 | 73 | — | — |
| 2024-02-01 | $364.00 | $364.00 | 67 | — | — |
| 2024-01-31 | $353.60 | $353.60 | 34 | — | — |
| 2024-01-30 | $328.12 | $328.12 | 39 | — | — |
| 2024-01-29 | $338.00 | $338.00 | 48 | — | — |
| 2024-01-26 | $357.24 | $357.24 | 12 | — | — |
| 2024-01-25 | $382.72 | $382.72 | 116 | — | — |
| 2024-01-24 | $410.80 | $410.80 | 54 | — | — |
| 2024-01-23 | $421.20 | $421.20 | 40 | — | — |
| 2024-01-22 | $410.80 | $410.80 | 69 | — | — |
| 2024-01-19 | $343.20 | $343.20 | 50 | — | — |
| 2024-01-18 | $338.00 | $338.00 | 25 | — | — |
| 2024-01-17 | $335.92 | $335.92 | 37 | — | — |
| 2024-01-16 | $338.00 | $338.00 | 55 | — | — |
| 2024-01-12 | $364.00 | $364.00 | 11 | — | — |
| 2024-01-11 | $379.08 | $379.08 | 17 | — | — |
| 2024-01-10 | $374.40 | $374.40 | 21 | — | — |
| 2024-01-09 | $390.00 | $390.00 | 11 | — | — |
| 2024-01-08 | $387.40 | $387.40 | 66 | — | — |
| 2024-01-05 | $410.80 | $410.80 | 62 | — | — |
| 2024-01-04 | $384.80 | $384.80 | 181 | — | — |
| 2024-01-03 | $431.60 | $431.60 | 121 | — | — |
| 2024-01-02 | $509.60 | $509.60 | 525 | — | — |