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
- 2007-05-16 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 | $15,900.00 | $15,900.00 | 33 | — | — |
| 2024-12-30 | $15,600.00 | $15,600.00 | 7 | — | — |
| 2024-12-27 | $15,900.00 | $15,900.00 | 5 | — | — |
| 2024-12-26 | $15,900.00 | $15,900.00 | 3 | — | — |
| 2024-12-24 | $15,900.00 | $15,900.00 | 6 | — | — |
| 2024-12-23 | $15,300.00 | $15,300.00 | 10 | — | — |
| 2024-12-20 | $14,400.00 | $14,400.00 | 3 | — | — |
| 2024-12-19 | $15,900.00 | $15,900.00 | 3 | — | — |
| 2024-12-18 | $16,800.00 | $16,800.00 | 3 | — | — |
| 2024-12-17 | $18,000.00 | $18,000.00 | 27 | — | — |
| 2024-12-16 | $21,600.00 | $21,600.00 | 2 | — | — |
| 2024-12-13 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2024-12-12 | $21,900.00 | $21,900.00 | 2 | — | — |
| 2024-12-11 | $23,100.00 | $23,100.00 | 1 | — | — |
| 2024-12-10 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2024-12-09 | $24,900.00 | $24,900.00 | 2 | — | — |
| 2024-12-06 | $25,200.00 | $25,200.00 | 2 | — | — |
| 2024-12-05 | $22,200.00 | $22,200.00 | 1 | — | — |
| 2024-12-04 | $21,300.00 | $21,300.00 | 2 | — | — |
| 2024-12-03 | $23,100.00 | $23,100.00 | 0 | — | — |
| 2024-12-02 | $23,100.00 | $23,100.00 | 3 | — | — |
| 2024-11-29 | $23,400.00 | $23,400.00 | 2 | — | — |
| 2024-11-27 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2024-11-26 | $24,900.00 | $24,900.00 | 2 | — | — |
| 2024-11-25 | $25,200.00 | $25,200.00 | 4 | — | — |
| 2024-11-22 | $24,600.00 | $24,600.00 | 11 | — | — |
| 2024-11-21 | $29,100.00 | $29,100.00 | 28 | — | — |
| 2024-11-20 | $21,900.00 | $21,900.00 | 31 | — | — |
| 2024-11-19 | $17,400.00 | $17,400.00 | 156 | — | — |
| 2024-11-18 | $16,800.00 | $16,800.00 | 2 | — | — |
| 2024-11-15 | $17,100.00 | $17,100.00 | 5 | — | — |
| 2024-11-14 | $20,400.00 | $20,400.00 | 2 | — | — |
| 2024-11-13 | $21,600.00 | $21,600.00 | 3 | — | — |
| 2024-11-12 | $22,500.00 | $22,500.00 | 2 | — | — |
| 2024-11-11 | $24,000.00 | $24,000.00 | 4 | — | — |
| 2024-11-08 | $24,300.00 | $24,300.00 | 6 | — | — |
| 2024-11-07 | $28,200.00 | $28,200.00 | 3 | — | — |
| 2024-11-06 | $28,200.00 | $28,200.00 | 10 | — | — |
| 2024-11-05 | $35,400.00 | $35,400.00 | 13 | — | — |
| 2024-11-04 | $31,200.00 | $31,200.00 | 3 | — | — |
| 2024-11-01 | $29,100.00 | $29,100.00 | 2 | — | — |
| 2024-10-31 | $28,200.00 | $28,200.00 | 1 | — | — |
| 2024-10-30 | $28,200.00 | $28,200.00 | 3 | — | — |
| 2024-10-29 | $28,800.00 | $28,800.00 | 3 | — | — |
| 2024-10-28 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2024-10-25 | $30,600.00 | $30,600.00 | 1 | — | — |
| 2024-10-24 | $31,200.00 | $31,200.00 | 2 | — | — |
| 2024-10-23 | $30,300.00 | $30,300.00 | 1 | — | — |
| 2024-10-22 | $30,600.00 | $30,600.00 | 1 | — | — |
| 2024-10-21 | $30,900.00 | $30,900.00 | 1 | — | — |
| 2024-10-18 | $30,900.00 | $30,900.00 | 2 | — | — |
| 2024-10-17 | $29,400.00 | $29,400.00 | 5 | — | — |
| 2024-10-16 | $31,800.00 | $31,800.00 | 1 | — | — |
| 2024-10-15 | $31,200.00 | $31,200.00 | 6 | — | — |
| 2024-10-14 | $34,200.00 | $34,200.00 | 13 | — | — |
| 2024-10-11 | $30,300.00 | $30,300.00 | 0 | — | — |
| 2024-10-10 | $30,900.00 | $30,900.00 | 0 | — | — |
| 2024-10-09 | $30,300.00 | $30,300.00 | 0 | — | — |
| 2024-10-08 | $30,900.00 | $30,900.00 | 1 | — | — |
| 2024-10-07 | $30,600.00 | $30,600.00 | 1 | — | — |
| 2024-10-04 | $30,900.00 | $30,900.00 | 1 | — | — |
| 2024-10-03 | $30,300.00 | $30,300.00 | 1 | — | — |
| 2024-10-02 | $30,900.00 | $30,900.00 | 1 | — | — |
| 2024-10-01 | $31,500.00 | $31,500.00 | 1 | — | — |
| 2024-09-30 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2024-09-27 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2024-09-26 | $31,800.00 | $31,800.00 | 0 | — | — |
| 2024-09-25 | $30,900.00 | $30,900.00 | 1 | — | — |
| 2024-09-24 | $32,400.00 | $32,400.00 | 1 | — | — |
| 2024-09-23 | $31,500.00 | $31,500.00 | 1 | — | — |
| 2024-09-20 | $32,100.00 | $32,100.00 | 1 | — | — |
| 2024-09-19 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2024-09-18 | $32,100.00 | $32,100.00 | 1 | — | — |
| 2024-09-17 | $32,100.00 | $32,100.00 | 2 | — | — |
| 2024-09-16 | $33,600.00 | $33,600.00 | 2 | — | — |
| 2024-09-13 | $33,900.00 | $33,900.00 | 2 | — | — |
| 2024-09-12 | $34,200.00 | $34,200.00 | 2 | — | — |
| 2024-09-11 | $34,500.00 | $34,500.00 | 2 | — | — |
| 2024-09-10 | $35,100.00 | $35,100.00 | 2 | — | — |
| 2024-09-09 | $34,200.00 | $34,200.00 | 2 | — | — |
| 2024-09-06 | $33,300.00 | $33,300.00 | 2 | — | — |
| 2024-09-05 | $32,700.00 | $32,700.00 | 8 | — | — |
| 2024-09-04 | $32,700.00 | $32,700.00 | 2 | — | — |
| 2024-09-03 | $32,100.00 | $32,100.00 | 2 | — | — |
| 2024-08-30 | $33,000.00 | $33,000.00 | 1 | — | — |
| 2024-08-29 | $33,000.00 | $33,000.00 | 5 | — | — |
| 2024-08-28 | $35,400.00 | $35,400.00 | 6 | — | — |
| 2024-08-27 | $35,400.00 | $35,400.00 | 3 | — | — |
| 2024-08-26 | $33,600.00 | $33,600.00 | 4 | — | — |
| 2024-08-23 | $32,400.00 | $32,400.00 | 4 | — | — |
| 2024-08-22 | $33,600.00 | $33,600.00 | 5 | — | — |
| 2024-08-21 | $32,700.00 | $32,700.00 | 7 | — | — |
| 2024-08-20 | $34,200.00 | $34,200.00 | 9 | — | — |
| 2024-08-19 | $32,700.00 | $32,700.00 | 28 | — | — |
| 2024-08-16 | $44,100.00 | $44,100.00 | 35 | — | — |
| 2024-08-15 | $43,800.00 | $43,800.00 | 95 | — | — |
| 2024-08-14 | $40,800.00 | $40,800.00 | 3,296 | — | — |
| 2024-08-13 | $25,500.00 | $25,500.00 | 151 | — | — |
| 2024-08-12 | $27,000.00 | $27,000.00 | 3 | — | — |
| 2024-08-09 | $30,300.00 | $30,300.00 | 4 | — | — |
| 2024-08-08 | $30,900.00 | $30,900.00 | 5 | — | — |
| 2024-08-07 | $31,500.00 | $31,500.00 | 2 | — | — |
| 2024-08-06 | $35,400.00 | $35,400.00 | 2 | — | — |
| 2024-08-05 | $33,600.00 | $33,600.00 | 2 | — | — |
| 2024-08-02 | $39,000.00 | $39,000.00 | 2 | — | — |
| 2024-08-01 | $46,200.00 | $46,200.00 | 1 | — | — |
| 2024-07-31 | $46,800.00 | $46,800.00 | 2 | — | — |
| 2024-07-30 | $51,000.00 | $51,000.00 | 0 | — | — |
| 2024-07-29 | $52,800.00 | $52,800.00 | 1 | — | — |
| 2024-07-26 | $59,700.00 | $59,700.00 | 1 | — | — |
| 2024-07-25 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2024-07-24 | $62,700.00 | $62,700.00 | 0 | — | — |
| 2024-07-23 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2024-07-22 | $64,500.00 | $64,500.00 | 0 | — | — |
| 2024-07-19 | $64,500.00 | $64,500.00 | 1 | — | — |
| 2024-07-18 | $63,900.00 | $63,900.00 | 1 | — | — |
| 2024-07-17 | $71,400.00 | $71,400.00 | 1 | — | — |
| 2024-07-16 | $69,900.00 | $69,900.00 | 3 | — | — |
| 2024-07-15 | $72,900.00 | $72,900.00 | 5 | — | — |
| 2024-07-12 | $65,100.00 | $65,100.00 | 0 | — | — |
| 2024-07-11 | $61,800.00 | $61,800.00 | 0 | — | — |
| 2024-07-10 | $65,400.00 | $65,400.00 | 0 | — | — |
| 2024-07-09 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2024-07-08 | $66,300.00 | $66,300.00 | 0 | — | — |
| 2024-07-05 | $66,900.00 | $66,900.00 | 1 | — | — |
| 2024-07-03 | $60,600.00 | $60,600.00 | 1 | — | — |
| 2024-07-02 | $64,200.00 | $64,200.00 | 1 | — | — |
| 2024-07-01 | $68,400.00 | $68,400.00 | 0 | — | — |
| 2024-06-28 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2024-06-27 | $71,100.00 | $71,100.00 | 0 | — | — |
| 2024-06-26 | $70,500.00 | $70,500.00 | 1 | — | — |
| 2024-06-25 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2024-06-24 | $69,000.00 | $69,000.00 | 1 | — | — |
| 2024-06-21 | $75,300.00 | $75,300.00 | 1 | — | — |
| 2024-06-20 | $80,400.00 | $80,400.00 | 1 | — | — |
| 2024-06-18 | $82,500.00 | $82,500.00 | 1 | — | — |
| 2024-06-17 | $87,300.00 | $87,300.00 | 0 | — | — |
| 2024-06-14 | $89,700.00 | $89,700.00 | 0 | — | — |
| 2024-06-13 | $88,800.00 | $88,800.00 | 0 | — | — |
| 2024-06-12 | $85,200.00 | $85,200.00 | 1 | — | — |
| 2024-06-11 | $87,900.00 | $87,900.00 | 1 | — | — |
| 2024-06-10 | $92,100.00 | $92,100.00 | 0 | — | — |
| 2024-06-07 | $93,900.00 | $93,900.00 | 0 | — | — |
| 2024-06-06 | $91,500.00 | $91,500.00 | 1 | — | — |
| 2024-06-05 | $90,300.00 | $90,300.00 | 0 | — | — |
| 2024-06-04 | $90,900.00 | $90,900.00 | 0 | — | — |
| 2024-06-03 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2024-05-31 | $92,100.00 | $92,100.00 | 1 | — | — |
| 2024-05-30 | $88,200.00 | $88,200.00 | 0 | — | — |
| 2024-05-29 | $87,600.00 | $87,600.00 | 0 | — | — |
| 2024-05-28 | $87,600.00 | $87,600.00 | 0 | — | — |
| 2024-05-24 | $88,200.00 | $88,200.00 | 0 | — | — |
| 2024-05-23 | $89,400.00 | $89,400.00 | 0 | — | — |
| 2024-05-22 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2024-05-21 | $92,100.00 | $92,100.00 | 1 | — | — |
| 2024-05-20 | $89,400.00 | $89,400.00 | 0 | — | — |
| 2024-05-17 | $95,400.00 | $95,400.00 | 1 | — | — |
| 2024-05-16 | $95,700.00 | $95,700.00 | 1 | — | — |
| 2024-05-15 | $87,300.00 | $87,300.00 | 1 | — | — |
| 2024-05-14 | $84,300.00 | $84,300.00 | 0 | — | — |
| 2024-05-13 | $85,800.00 | $85,800.00 | 0 | — | — |
| 2024-05-10 | $76,500.00 | $76,500.00 | 1 | — | — |
| 2024-05-09 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2024-05-08 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2024-05-07 | $81,900.00 | $81,900.00 | 1 | — | — |
| 2024-05-06 | $88,800.00 | $88,800.00 | 2 | — | — |
| 2024-05-03 | $79,200.00 | $79,200.00 | 1 | — | — |
| 2024-05-02 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2024-05-01 | $68,700.00 | $68,700.00 | 0 | — | — |
| 2024-04-30 | $63,300.00 | $63,300.00 | 1 | — | — |
| 2024-04-29 | $59,700.00 | $59,700.00 | 0 | — | — |
| 2024-04-26 | $59,100.00 | $59,100.00 | 0 | — | — |
| 2024-04-25 | $58,500.00 | $58,500.00 | 0 | — | — |
| 2024-04-24 | $65,700.00 | $65,700.00 | 0 | — | — |
| 2024-04-23 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2024-04-22 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2024-04-19 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2024-04-18 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2024-04-17 | $65,700.00 | $65,700.00 | 0 | — | — |
| 2024-04-16 | $66,600.00 | $66,600.00 | 0 | — | — |
| 2024-04-15 | $66,300.00 | $66,300.00 | 0 | — | — |
| 2024-04-12 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2024-04-11 | $69,900.00 | $69,900.00 | 0 | — | — |
| 2024-04-10 | $69,600.00 | $69,600.00 | 0 | — | — |
| 2024-04-09 | $71,400.00 | $71,400.00 | 0 | — | — |
| 2024-04-08 | $70,500.00 | $70,500.00 | 2 | — | — |
| 2024-04-05 | $73,200.00 | $73,200.00 | 1 | — | — |
| 2024-04-04 | $70,500.00 | $70,500.00 | 0 | — | — |
| 2024-04-03 | $70,200.00 | $70,200.00 | 0 | — | — |
| 2024-04-02 | $70,500.00 | $70,500.00 | 1 | — | — |
| 2024-04-01 | $74,700.00 | $74,700.00 | 0 | — | — |
| 2024-03-28 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2024-03-27 | $77,100.00 | $77,100.00 | 0 | — | — |
| 2024-03-26 | $78,600.00 | $78,600.00 | 0 | — | — |
| 2024-03-25 | $77,100.00 | $77,100.00 | 0 | — | — |
| 2024-03-22 | $76,200.00 | $76,200.00 | 0 | — | — |
| 2024-03-21 | $82,200.00 | $82,200.00 | 0 | — | — |
| 2024-03-20 | $79,500.00 | $79,500.00 | 0 | — | — |
| 2024-03-19 | $80,100.00 | $80,100.00 | 0 | — | — |
| 2024-03-18 | $80,100.00 | $80,100.00 | 1 | — | — |
| 2024-03-15 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2024-03-14 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2024-03-13 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2024-03-12 | $78,600.00 | $78,600.00 | 4 | — | — |
| 2024-03-11 | $79,500.00 | $79,500.00 | 0 | — | — |
| 2024-03-08 | $76,200.00 | $76,200.00 | 1 | — | — |
| 2024-03-07 | $77,700.00 | $77,700.00 | 1 | — | — |
| 2024-03-06 | $70,500.00 | $70,500.00 | 0 | — | — |
| 2024-03-05 | $66,300.00 | $66,300.00 | 0 | — | — |
| 2024-03-04 | $66,600.00 | $66,600.00 | 1 | — | — |
| 2024-03-01 | $73,200.00 | $73,200.00 | 1 | — | — |
| 2024-02-29 | $67,500.00 | $67,500.00 | 1 | — | — |
| 2024-02-28 | $59,700.00 | $59,700.00 | 0 | — | — |
| 2024-02-27 | $60,600.00 | $60,600.00 | 0 | — | — |
| 2024-02-26 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2024-02-23 | $60,300.00 | $60,300.00 | 0 | — | — |
| 2024-02-22 | $59,700.00 | $59,700.00 | 0 | — | — |
| 2024-02-21 | $62,700.00 | $62,700.00 | 0 | — | — |
| 2024-02-20 | $60,300.00 | $60,300.00 | 0 | — | — |
| 2024-02-16 | $60,600.00 | $60,600.00 | 0 | — | — |
| 2024-02-15 | $60,300.00 | $60,300.00 | 0 | — | — |
| 2024-02-14 | $60,900.00 | $60,900.00 | 0 | — | — |
| 2024-02-13 | $61,200.00 | $61,200.00 | 0 | — | — |
| 2024-02-12 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2024-02-09 | $62,100.00 | $62,100.00 | 0 | — | — |
| 2024-02-08 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2024-02-07 | $61,200.00 | $61,200.00 | 0 | — | — |
| 2024-02-06 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2024-02-05 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2024-02-02 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2024-02-01 | $60,600.00 | $60,600.00 | 0 | — | — |
| 2024-01-31 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2024-01-30 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2024-01-29 | $61,200.00 | $61,200.00 | 0 | — | — |
| 2024-01-26 | $59,400.00 | $59,400.00 | 0 | — | — |
| 2024-01-25 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2024-01-24 | $55,500.00 | $55,500.00 | 1 | — | — |
| 2024-01-23 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2024-01-22 | $62,100.00 | $62,100.00 | 0 | — | — |
| 2024-01-19 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2024-01-18 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2024-01-17 | $60,900.00 | $60,900.00 | 0 | — | — |
| 2024-01-16 | $59,400.00 | $59,400.00 | 0 | — | — |
| 2024-01-12 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2024-01-11 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2024-01-10 | $65,700.00 | $65,700.00 | 0 | — | — |
| 2024-01-09 | $64,200.00 | $64,200.00 | 0 | — | — |
| 2024-01-08 | $64,200.00 | $64,200.00 | 0 | — | — |
| 2024-01-05 | $62,700.00 | $62,700.00 | 0 | — | — |
| 2024-01-04 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2024-01-03 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2024-01-02 | $63,300.00 | $63,300.00 | 0 | — | — |