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
- 2020-10-29 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 | $44.60 | $44.60 | 273,910 | — | — |
| 2024-12-30 | $42.80 | $42.80 | 270,000 | — | — |
| 2024-12-27 | $44.60 | $44.60 | 259,545 | — | — |
| 2024-12-26 | $45.40 | $45.40 | 263,930 | — | — |
| 2024-12-24 | $43.60 | $43.60 | 139,355 | — | — |
| 2024-12-23 | $43.60 | $43.60 | 256,530 | — | — |
| 2024-12-20 | $43.20 | $43.20 | 502,755 | — | — |
| 2024-12-19 | $41.20 | $41.20 | 406,895 | — | — |
| 2024-12-18 | $43.00 | $43.00 | 385,975 | — | — |
| 2024-12-17 | $45.80 | $45.80 | 315,715 | — | — |
| 2024-12-16 | $48.00 | $48.00 | 339,230 | — | — |
| 2024-12-13 | $48.80 | $48.80 | 282,680 | — | — |
| 2024-12-12 | $48.80 | $48.80 | 260,880 | — | — |
| 2024-12-11 | $49.20 | $49.20 | 240,775 | — | — |
| 2024-12-10 | $52.00 | $52.00 | 327,510 | — | — |
| 2024-12-09 | $53.00 | $53.00 | 720,985 | — | — |
| 2024-12-06 | $47.20 | $47.20 | 358,995 | — | — |
| 2024-12-05 | $44.40 | $44.40 | 397,990 | — | — |
| 2024-12-04 | $48.00 | $48.00 | 188,330 | — | — |
| 2024-12-03 | $48.20 | $48.20 | 358,410 | — | — |
| 2024-12-02 | $48.00 | $48.00 | 443,995 | — | — |
| 2024-11-29 | $46.00 | $46.00 | 324,920 | — | — |
| 2024-11-27 | $49.60 | $49.60 | 444,140 | — | — |
| 2024-11-26 | $49.00 | $49.00 | 1,227,510 | — | — |
| 2024-11-25 | $70.20 | $70.20 | 582,355 | — | — |
| 2024-11-22 | $63.80 | $63.80 | 411,020 | — | — |
| 2024-11-21 | $57.40 | $57.40 | 265,710 | — | — |
| 2024-11-20 | $55.20 | $55.20 | 259,130 | — | — |
| 2024-11-19 | $57.60 | $57.60 | 178,130 | — | — |
| 2024-11-18 | $60.80 | $60.80 | 186,250 | — | — |
| 2024-11-15 | $60.40 | $60.40 | 282,915 | — | — |
| 2024-11-14 | $55.20 | $55.20 | 192,920 | — | — |
| 2024-11-13 | $57.40 | $57.40 | 146,965 | — | — |
| 2024-11-12 | $58.20 | $58.20 | 119,335 | — | — |
| 2024-11-11 | $60.60 | $60.60 | 157,360 | — | — |
| 2024-11-08 | $59.80 | $59.80 | 129,885 | — | — |
| 2024-11-07 | $61.80 | $61.80 | 186,765 | — | — |
| 2024-11-06 | $58.80 | $58.80 | 268,505 | — | — |
| 2024-11-05 | $61.60 | $61.60 | 182,925 | — | — |
| 2024-11-04 | $58.20 | $58.20 | 298,085 | — | — |
| 2024-11-01 | $56.60 | $56.60 | 178,515 | — | — |
| 2024-10-31 | $53.80 | $53.80 | 215,235 | — | — |
| 2024-10-30 | $57.00 | $57.00 | 183,245 | — | — |
| 2024-10-29 | $57.00 | $57.00 | 147,525 | — | — |
| 2024-10-28 | $57.60 | $57.60 | 225,070 | — | — |
| 2024-10-25 | $56.40 | $56.40 | 152,310 | — | — |
| 2024-10-24 | $59.40 | $59.40 | 268,050 | — | — |
| 2024-10-23 | $55.00 | $55.00 | 161,830 | — | — |
| 2024-10-22 | $55.60 | $55.60 | 178,500 | — | — |
| 2024-10-21 | $53.60 | $53.60 | 228,290 | — | — |
| 2024-10-18 | $53.20 | $53.20 | 182,185 | — | — |
| 2024-10-17 | $52.60 | $52.60 | 155,300 | — | — |
| 2024-10-16 | $54.20 | $54.20 | 139,450 | — | — |
| 2024-10-15 | $53.40 | $53.40 | 148,305 | — | — |
| 2024-10-14 | $53.60 | $53.60 | 173,250 | — | — |
| 2024-10-11 | $53.00 | $53.00 | 141,575 | — | — |
| 2024-10-10 | $52.40 | $52.40 | 316,185 | — | — |
| 2024-10-09 | $54.60 | $54.60 | 306,070 | — | — |
| 2024-10-08 | $58.20 | $58.20 | 271,370 | — | — |
| 2024-10-07 | $54.80 | $54.80 | 251,315 | — | — |
| 2024-10-04 | $56.00 | $56.00 | 252,795 | — | — |
| 2024-10-03 | $54.20 | $54.20 | 216,795 | — | — |
| 2024-10-02 | $55.60 | $55.60 | 213,900 | — | — |
| 2024-10-01 | $55.60 | $55.60 | 391,280 | — | — |
| 2024-09-30 | $63.20 | $63.20 | 574,730 | — | — |
| 2024-09-27 | $57.20 | $57.20 | 236,635 | — | — |
| 2024-09-26 | $57.00 | $57.00 | 147,310 | — | — |
| 2024-09-25 | $56.20 | $56.20 | 151,930 | — | — |
| 2024-09-24 | $58.00 | $58.00 | 168,565 | — | — |
| 2024-09-23 | $58.00 | $58.00 | 208,250 | — | — |
| 2024-09-20 | $58.00 | $58.00 | 529,995 | — | — |
| 2024-09-19 | $60.20 | $60.20 | 290,135 | — | — |
| 2024-09-18 | $56.80 | $56.80 | 243,245 | — | — |
| 2024-09-17 | $57.80 | $57.80 | 169,970 | — | — |
| 2024-09-16 | $57.00 | $57.00 | 203,070 | — | — |
| 2024-09-13 | $60.00 | $60.00 | 273,715 | — | — |
| 2024-09-12 | $59.40 | $59.40 | 312,325 | — | — |
| 2024-09-11 | $56.20 | $56.20 | 156,575 | — | — |
| 2024-09-10 | $58.60 | $58.60 | 102,925 | — | — |
| 2024-09-09 | $58.00 | $58.00 | 173,880 | — | — |
| 2024-09-06 | $59.60 | $59.60 | 180,880 | — | — |
| 2024-09-05 | $65.00 | $65.00 | 394,580 | — | — |
| 2024-09-04 | $60.00 | $60.00 | 224,530 | — | — |
| 2024-09-03 | $59.40 | $59.40 | 265,180 | — | — |
| 2024-08-30 | $60.40 | $60.40 | 550,645 | — | — |
| 2024-08-29 | $50.00 | $50.00 | 365,930 | — | — |
| 2024-08-28 | $49.90 | $49.90 | 232,515 | — | — |
| 2024-08-27 | $55.80 | $55.80 | 335,780 | — | — |
| 2024-08-26 | $61.40 | $61.40 | 140,405 | — | — |
| 2024-08-23 | $61.80 | $61.80 | 187,930 | — | — |
| 2024-08-22 | $59.20 | $59.20 | 174,155 | — | — |
| 2024-08-21 | $62.40 | $62.40 | 141,655 | — | — |
| 2024-08-20 | $62.40 | $62.40 | 215,640 | — | — |
| 2024-08-19 | $64.20 | $64.20 | 218,785 | — | — |
| 2024-08-16 | $65.00 | $65.00 | 217,245 | — | — |
| 2024-08-15 | $63.60 | $63.60 | 274,020 | — | — |
| 2024-08-14 | $60.40 | $60.40 | 138,175 | — | — |
| 2024-08-13 | $63.00 | $63.00 | 167,075 | — | — |
| 2024-08-12 | $59.40 | $59.40 | 189,840 | — | — |
| 2024-08-09 | $62.20 | $62.20 | 162,880 | — | — |
| 2024-08-08 | $63.20 | $63.20 | 581,160 | — | — |
| 2024-08-07 | $55.20 | $55.20 | 275,510 | — | — |
| 2024-08-06 | $60.60 | $60.60 | 245,745 | — | — |
| 2024-08-05 | $56.90 | $56.90 | 174,245 | — | — |
| 2024-08-02 | $56.90 | $56.90 | 200,115 | — | — |
| 2024-08-01 | $53.60 | $53.60 | 229,380 | — | — |
| 2024-07-31 | $59.00 | $59.00 | 192,095 | — | — |
| 2024-07-30 | $58.60 | $58.60 | 154,920 | — | — |
| 2024-07-29 | $58.20 | $58.20 | 126,605 | — | — |
| 2024-07-26 | $59.80 | $59.80 | 138,430 | — | — |
| 2024-07-25 | $57.20 | $57.20 | 189,000 | — | — |
| 2024-07-24 | $58.60 | $58.60 | 375,585 | — | — |
| 2024-07-23 | $56.80 | $56.80 | 251,450 | — | — |
| 2024-07-22 | $58.80 | $58.80 | 389,990 | — | — |
| 2024-07-19 | $53.70 | $53.70 | 635,295 | — | — |
| 2024-07-18 | $56.60 | $56.60 | 1,440,945 | — | — |
| 2024-07-17 | $81.60 | $81.60 | 162,070 | — | — |
| 2024-07-16 | $81.80 | $81.80 | 199,720 | — | — |
| 2024-07-15 | $71.60 | $71.60 | 216,880 | — | — |
| 2024-07-12 | $78.60 | $78.60 | 189,750 | — | — |
| 2024-07-11 | $74.80 | $74.80 | 433,345 | — | — |
| 2024-07-10 | $67.60 | $67.60 | 270,790 | — | — |
| 2024-07-09 | $65.00 | $65.00 | 338,375 | — | — |
| 2024-07-08 | $64.20 | $64.20 | 418,510 | — | — |
| 2024-07-05 | $73.60 | $73.60 | 250,395 | — | — |
| 2024-07-03 | $72.80 | $72.80 | 172,975 | — | — |
| 2024-07-02 | $75.20 | $75.20 | 140,440 | — | — |
| 2024-07-01 | $79.00 | $79.00 | 194,170 | — | — |
| 2024-06-28 | $83.80 | $83.80 | 360,380 | — | — |
| 2024-06-27 | $84.00 | $84.00 | 222,850 | — | — |
| 2024-06-26 | $81.20 | $81.20 | 163,800 | — | — |
| 2024-06-25 | $83.20 | $83.20 | 226,780 | — | — |
| 2024-06-24 | $87.40 | $87.40 | 203,005 | — | — |
| 2024-06-21 | $87.60 | $87.60 | 507,210 | — | — |
| 2024-06-20 | $86.40 | $86.40 | 208,780 | — | — |
| 2024-06-18 | $83.60 | $83.60 | 409,530 | — | — |
| 2024-06-17 | $94.80 | $94.80 | 236,300 | — | — |
| 2024-06-14 | $91.40 | $91.40 | 229,810 | — | — |
| 2024-06-13 | $94.40 | $94.40 | 159,185 | — | — |
| 2024-06-12 | $101.60 | $101.60 | 327,290 | — | — |
| 2024-06-11 | $102.60 | $102.60 | 181,625 | — | — |
| 2024-06-10 | $104.00 | $104.00 | 136,390 | — | — |
| 2024-06-07 | $102.40 | $102.40 | 274,835 | — | — |
| 2024-06-06 | $106.80 | $106.80 | 147,180 | — | — |
| 2024-06-05 | $110.40 | $110.40 | 141,540 | — | — |
| 2024-06-04 | $113.00 | $113.00 | 135,370 | — | — |
| 2024-06-03 | $115.20 | $115.20 | 171,780 | — | — |
| 2024-05-31 | $114.40 | $114.40 | 235,345 | — | — |
| 2024-05-30 | $113.40 | $113.40 | 337,220 | — | — |
| 2024-05-29 | $105.60 | $105.60 | 151,880 | — | — |
| 2024-05-28 | $108.60 | $108.60 | 180,565 | — | — |
| 2024-05-24 | $102.20 | $102.20 | 138,295 | — | — |
| 2024-05-23 | $100.40 | $100.40 | 126,430 | — | — |
| 2024-05-22 | $101.20 | $101.20 | 159,005 | — | — |
| 2024-05-21 | $99.60 | $99.60 | 99,105 | — | — |
| 2024-05-20 | $99.00 | $99.00 | 159,510 | — | — |
| 2024-05-17 | $101.20 | $101.20 | 172,195 | — | — |
| 2024-05-16 | $105.20 | $105.20 | 140,845 | — | — |
| 2024-05-15 | $107.20 | $107.20 | 200,835 | — | — |
| 2024-05-14 | $112.20 | $112.20 | 304,080 | — | — |
| 2024-05-13 | $106.30 | $106.30 | 235,895 | — | — |
| 2024-05-10 | $95.20 | $95.20 | 349,940 | — | — |
| 2024-05-09 | $103.80 | $103.80 | 673,130 | — | — |
| 2024-05-08 | $93.80 | $93.80 | 350,620 | — | — |
| 2024-05-07 | $98.20 | $98.20 | 437,225 | — | — |
| 2024-05-06 | $95.80 | $95.80 | 226,235 | — | — |
| 2024-05-03 | $94.20 | $94.20 | 309,860 | — | — |
| 2024-05-02 | $87.20 | $87.20 | 203,160 | — | — |
| 2024-05-01 | $82.60 | $82.60 | 238,280 | — | — |
| 2024-04-30 | $78.60 | $78.60 | 202,130 | — | — |
| 2024-04-29 | $82.80 | $82.80 | 209,040 | — | — |
| 2024-04-26 | $79.80 | $79.80 | 318,495 | — | — |
| 2024-04-25 | $79.80 | $79.80 | 409,150 | — | — |
| 2024-04-24 | $85.00 | $85.00 | 129,200 | — | — |
| 2024-04-23 | $91.40 | $91.40 | 193,445 | — | — |
| 2024-04-22 | $89.20 | $89.20 | 222,285 | — | — |
| 2024-04-19 | $89.00 | $89.00 | 257,885 | — | — |
| 2024-04-18 | $88.20 | $88.20 | 228,190 | — | — |
| 2024-04-17 | $86.00 | $86.00 | 212,560 | — | — |
| 2024-04-16 | $85.80 | $85.80 | 235,295 | — | — |
| 2024-04-15 | $87.60 | $87.60 | 267,380 | — | — |
| 2024-04-12 | $91.80 | $91.80 | 197,910 | — | — |
| 2024-04-11 | $91.70 | $91.70 | 179,910 | — | — |
| 2024-04-10 | $94.40 | $94.40 | 321,745 | — | — |
| 2024-04-09 | $108.40 | $108.40 | 109,245 | — | — |
| 2024-04-08 | $107.40 | $107.40 | 111,630 | — | — |
| 2024-04-05 | $109.00 | $109.00 | 77,985 | — | — |
| 2024-04-04 | $112.60 | $112.60 | 105,640 | — | — |
| 2024-04-03 | $113.20 | $113.20 | 130,515 | — | — |
| 2024-04-02 | $115.20 | $115.20 | 171,440 | — | — |
| 2024-04-01 | $118.80 | $118.80 | 204,900 | — | — |
| 2024-03-28 | $130.00 | $130.00 | 152,370 | — | — |
| 2024-03-27 | $137.20 | $137.20 | 123,325 | — | — |
| 2024-03-26 | $129.00 | $129.00 | 130,535 | — | — |
| 2024-03-25 | $134.40 | $134.40 | 129,550 | — | — |
| 2024-03-22 | $144.40 | $144.40 | 88,400 | — | — |
| 2024-03-21 | $150.60 | $150.60 | 189,530 | — | — |
| 2024-03-20 | $139.40 | $139.40 | 135,435 | — | — |
| 2024-03-19 | $131.40 | $131.40 | 136,390 | — | — |
| 2024-03-18 | $136.80 | $136.80 | 147,040 | — | — |
| 2024-03-15 | $145.20 | $145.20 | 227,055 | — | — |
| 2024-03-14 | $137.00 | $137.00 | 206,205 | — | — |
| 2024-03-13 | $143.00 | $143.00 | 138,995 | — | — |
| 2024-03-12 | $148.20 | $148.20 | 90,305 | — | — |
| 2024-03-11 | $156.80 | $156.80 | 89,160 | — | — |
| 2024-03-08 | $155.80 | $155.80 | 88,645 | — | — |
| 2024-03-07 | $152.80 | $152.80 | 102,855 | — | — |
| 2024-03-06 | $149.80 | $149.80 | 95,365 | — | — |
| 2024-03-05 | $152.40 | $152.40 | 102,505 | — | — |
| 2024-03-04 | $157.80 | $157.80 | 131,370 | — | — |
| 2024-03-01 | $156.00 | $156.00 | 111,975 | — | — |
| 2024-02-29 | $158.00 | $158.00 | 117,270 | — | — |
| 2024-02-28 | $154.80 | $154.80 | 91,990 | — | — |
| 2024-02-27 | $155.60 | $155.60 | 136,305 | — | — |
| 2024-02-26 | $149.20 | $149.20 | 84,835 | — | — |
| 2024-02-23 | $147.80 | $147.80 | 97,895 | — | — |
| 2024-02-22 | $138.00 | $138.00 | 119,060 | — | — |
| 2024-02-21 | $137.80 | $137.80 | 304,720 | — | — |
| 2024-02-20 | $151.80 | $151.80 | 95,850 | — | — |
| 2024-02-16 | $157.40 | $157.40 | 113,290 | — | — |
| 2024-02-15 | $158.00 | $158.00 | 106,610 | — | — |
| 2024-02-14 | $153.00 | $153.00 | 118,255 | — | — |
| 2024-02-13 | $150.80 | $150.80 | 187,285 | — | — |
| 2024-02-12 | $163.60 | $163.60 | 174,055 | — | — |
| 2024-02-09 | $154.00 | $154.00 | 97,985 | — | — |
| 2024-02-08 | $153.20 | $153.20 | 198,530 | — | — |
| 2024-02-07 | $147.00 | $147.00 | 215,675 | — | — |
| 2024-02-06 | $152.40 | $152.40 | 282,455 | — | — |
| 2024-02-05 | $131.20 | $131.20 | 165,540 | — | — |
| 2024-02-02 | $140.00 | $140.00 | 414,165 | — | — |
| 2024-02-01 | $136.60 | $136.60 | 207,515 | — | — |
| 2024-01-31 | $134.20 | $134.20 | 272,620 | — | — |
| 2024-01-30 | $139.40 | $139.40 | 115,790 | — | — |
| 2024-01-29 | $143.60 | $143.60 | 117,425 | — | — |
| 2024-01-26 | $137.00 | $137.00 | 79,250 | — | — |
| 2024-01-25 | $136.00 | $136.00 | 75,220 | — | — |
| 2024-01-24 | $136.60 | $136.60 | 101,165 | — | — |
| 2024-01-23 | $139.80 | $139.80 | 94,170 | — | — |
| 2024-01-22 | $142.40 | $142.40 | 141,655 | — | — |
| 2024-01-19 | $135.20 | $135.20 | 107,010 | — | — |
| 2024-01-18 | $138.80 | $138.80 | 95,075 | — | — |
| 2024-01-17 | $131.20 | $131.20 | 92,380 | — | — |
| 2024-01-16 | $135.60 | $135.60 | 103,550 | — | — |
| 2024-01-12 | $129.80 | $129.80 | 94,105 | — | — |
| 2024-01-11 | $130.40 | $130.40 | 88,325 | — | — |
| 2024-01-10 | $133.80 | $133.80 | 92,525 | — | — |
| 2024-01-09 | $130.80 | $130.80 | 104,630 | — | — |
| 2024-01-08 | $138.60 | $138.60 | 114,905 | — | — |
| 2024-01-05 | $137.00 | $137.00 | 94,370 | — | — |
| 2024-01-04 | $136.00 | $136.00 | 132,135 | — | — |
| 2024-01-03 | $129.80 | $129.80 | 157,835 | — | — |
| 2024-01-02 | $139.20 | $139.20 | 133,895 | — | — |