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
- 2024-03-05 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 | $24.04 | $24.04 | 6,000 | — | — |
| 2024-12-30 | $25.56 | $25.56 | 4,978 | — | — |
| 2024-12-27 | $23.24 | $23.24 | 1,063 | — | — |
| 2024-12-26 | $24.00 | $24.00 | 7,305 | — | — |
| 2024-12-24 | $21.20 | $21.20 | 930 | — | — |
| 2024-12-23 | $21.44 | $21.44 | 1,663 | — | — |
| 2024-12-20 | $19.36 | $19.36 | 7,080 | — | — |
| 2024-12-19 | $22.00 | $22.00 | 2,398 | — | — |
| 2024-12-18 | $18.80 | $18.80 | 3,423 | — | — |
| 2024-12-17 | $21.16 | $21.16 | 4,755 | — | — |
| 2024-12-16 | $22.28 | $22.28 | 1,860 | — | — |
| 2024-12-13 | $23.76 | $23.76 | 1,020 | — | — |
| 2024-12-12 | $24.48 | $24.48 | 2,605 | — | — |
| 2024-12-11 | $25.20 | $25.20 | 5,913 | — | — |
| 2024-12-10 | $24.96 | $24.96 | 2,473 | — | — |
| 2024-12-09 | $25.00 | $25.00 | 10,780 | — | — |
| 2024-12-06 | $24.16 | $24.16 | 3,375 | — | — |
| 2024-12-05 | $24.08 | $24.08 | 24,068 | — | — |
| 2024-12-04 | $25.24 | $25.24 | 7,818 | — | — |
| 2024-12-03 | $27.24 | $27.24 | 9,160 | — | — |
| 2024-12-02 | $28.40 | $28.40 | 11,055 | — | — |
| 2024-11-29 | $26.92 | $26.92 | 3,453 | — | — |
| 2024-11-27 | $26.40 | $26.40 | 19,063 | — | — |
| 2024-11-26 | $30.44 | $30.44 | 61,975 | — | — |
| 2024-11-25 | $45.20 | $45.20 | 14,188 | — | — |
| 2024-11-22 | $40.80 | $40.80 | 4,185 | — | — |
| 2024-11-21 | $35.12 | $35.12 | 27,373 | — | — |
| 2024-11-20 | $39.96 | $39.96 | 16,265 | — | — |
| 2024-11-19 | $41.60 | $41.60 | 10,885 | — | — |
| 2024-11-18 | $40.80 | $40.80 | 4,908 | — | — |
| 2024-11-15 | $42.00 | $42.00 | 5,800 | — | — |
| 2024-11-14 | $47.20 | $47.20 | 2,633 | — | — |
| 2024-11-13 | $46.80 | $46.80 | 2,975 | — | — |
| 2024-11-12 | $46.20 | $46.20 | 3,530 | — | — |
| 2024-11-11 | $45.20 | $45.20 | 8,513 | — | — |
| 2024-11-08 | $46.40 | $46.40 | 1,485 | — | — |
| 2024-11-07 | $49.20 | $49.20 | 1,933 | — | — |
| 2024-11-06 | $52.00 | $52.00 | 9,248 | — | — |
| 2024-11-05 | $48.40 | $48.40 | 4,903 | — | — |
| 2024-11-04 | $46.40 | $46.40 | 1,390 | — | — |
| 2024-11-01 | $46.00 | $46.00 | 565 | — | — |
| 2024-10-31 | $45.20 | $45.20 | 458 | — | — |
| 2024-10-30 | $46.00 | $46.00 | 2,960 | — | — |
| 2024-10-29 | $43.60 | $43.60 | 2,600 | — | — |
| 2024-10-28 | $46.00 | $46.00 | 1,838 | — | — |
| 2024-10-25 | $44.40 | $44.40 | 1,350 | — | — |
| 2024-10-24 | $46.80 | $46.80 | 1,583 | — | — |
| 2024-10-23 | $46.40 | $46.40 | 4,205 | — | — |
| 2024-10-22 | $46.40 | $46.40 | 235 | — | — |
| 2024-10-21 | $46.40 | $46.40 | 388 | — | — |
| 2024-10-18 | $47.60 | $47.60 | 2,460 | — | — |
| 2024-10-17 | $46.40 | $46.40 | 3,593 | — | — |
| 2024-10-16 | $49.60 | $49.60 | 2,428 | — | — |
| 2024-10-15 | $50.80 | $50.80 | 5,620 | — | — |
| 2024-10-14 | $46.80 | $46.80 | 2,828 | — | — |
| 2024-10-11 | $49.60 | $49.60 | 11,740 | — | — |
| 2024-10-10 | $46.40 | $46.40 | 678 | — | — |
| 2024-10-09 | $44.80 | $44.80 | 1,393 | — | — |
| 2024-10-08 | $44.80 | $44.80 | 3,328 | — | — |
| 2024-10-07 | $45.60 | $45.60 | 1,603 | — | — |
| 2024-10-04 | $44.80 | $44.80 | 1,255 | — | — |
| 2024-10-03 | $46.80 | $46.80 | 12,825 | — | — |
| 2024-10-02 | $40.20 | $40.20 | 3,168 | — | — |
| 2024-10-01 | $42.80 | $42.80 | 1,448 | — | — |
| 2024-09-30 | $45.20 | $45.20 | 10,900 | — | — |
| 2024-09-27 | $43.20 | $43.20 | 9,800 | — | — |
| 2024-09-26 | $45.20 | $45.20 | 14,020 | — | — |
| 2024-09-25 | $45.60 | $45.60 | 2,920 | — | — |
| 2024-09-24 | $47.60 | $47.60 | 940 | — | — |
| 2024-09-23 | $47.20 | $47.20 | 1,133 | — | — |
| 2024-09-20 | $52.40 | $52.40 | 3,623 | — | — |
| 2024-09-19 | $48.00 | $48.00 | 1,858 | — | — |
| 2024-09-18 | $48.00 | $48.00 | 748 | — | — |
| 2024-09-17 | $46.80 | $46.80 | 525 | — | — |
| 2024-09-16 | $49.60 | $49.60 | 4,055 | — | — |
| 2024-09-13 | $46.40 | $46.40 | 1,210 | — | — |
| 2024-09-12 | $47.60 | $47.60 | 3,110 | — | — |
| 2024-09-11 | $46.80 | $46.80 | 3,415 | — | — |
| 2024-09-10 | $48.00 | $48.00 | 2,045 | — | — |
| 2024-09-09 | $47.00 | $47.00 | 4,615 | — | — |
| 2024-09-06 | $48.80 | $48.80 | 8,408 | — | — |
| 2024-09-05 | $54.00 | $54.00 | 98,020 | — | — |
| 2024-09-04 | $72.00 | $72.00 | 56,555 | — | — |
| 2024-09-03 | $67.60 | $67.60 | 3,318 | — | — |
| 2024-08-30 | $66.80 | $66.80 | 3,063 | — | — |
| 2024-08-29 | $66.40 | $66.40 | 35,040 | — | — |
| 2024-08-28 | $60.80 | $60.80 | 5,315 | — | — |
| 2024-08-27 | $65.60 | $65.60 | 44,973 | — | — |
| 2024-08-26 | $68.40 | $68.40 | 21,383 | — | — |
| 2024-08-23 | $61.20 | $61.20 | 19,970 | — | — |
| 2024-08-22 | $52.00 | $52.00 | 5,038 | — | — |
| 2024-08-21 | $55.60 | $55.60 | 20,863 | — | — |
| 2024-08-20 | $67.60 | $67.60 | 9,173 | — | — |
| 2024-08-19 | $70.80 | $70.80 | 16,975 | — | — |
| 2024-08-16 | $72.80 | $72.80 | 378,828 | — | — |
| 2024-08-15 | $71.20 | $71.20 | 66,283 | — | — |
| 2024-08-14 | $51.60 | $51.60 | 918 | — | — |
| 2024-08-13 | $50.40 | $50.40 | 4,215 | — | — |
| 2024-08-12 | $44.80 | $44.80 | 4,768 | — | — |
| 2024-08-09 | $51.60 | $51.60 | 11,020 | — | — |
| 2024-08-08 | $54.00 | $54.00 | 213,745 | — | — |
| 2024-08-07 | $70.40 | $70.40 | 13,495 | — | — |
| 2024-08-06 | $82.80 | $82.80 | 7,913 | — | — |
| 2024-08-05 | $82.00 | $82.00 | 5,845 | — | — |
| 2024-08-02 | $84.80 | $84.80 | 6,213 | — | — |
| 2024-08-01 | $88.40 | $88.40 | 6,775 | — | — |
| 2024-07-31 | $100.00 | $100.00 | 7,428 | — | — |
| 2024-07-30 | $101.60 | $101.60 | 7,940 | — | — |
| 2024-07-29 | $97.20 | $97.20 | 5,453 | — | — |
| 2024-07-26 | $98.40 | $98.40 | 5,648 | — | — |
| 2024-07-25 | $105.60 | $105.60 | 5,568 | — | — |
| 2024-07-24 | $105.60 | $105.60 | 5,963 | — | — |
| 2024-07-23 | $102.40 | $102.40 | 12,853 | — | — |
| 2024-07-22 | $103.60 | $103.60 | 12,015 | — | — |
| 2024-07-19 | $100.80 | $100.80 | 11,693 | — | — |
| 2024-07-18 | $98.00 | $98.00 | 11,478 | — | — |
| 2024-07-17 | $101.20 | $101.20 | 13,038 | — | — |
| 2024-07-16 | $103.20 | $103.20 | 13,688 | — | — |
| 2024-07-15 | $100.40 | $100.40 | 10,863 | — | — |
| 2024-07-12 | $98.40 | $98.40 | 9,215 | — | — |
| 2024-07-11 | $93.20 | $93.20 | 10,228 | — | — |
| 2024-07-10 | $80.00 | $80.00 | 6,928 | — | — |
| 2024-07-09 | $82.00 | $82.00 | 5,340 | — | — |
| 2024-07-08 | $84.00 | $84.00 | 6,625 | — | — |
| 2024-07-05 | $92.40 | $92.40 | 5,385 | — | — |
| 2024-07-03 | $82.80 | $82.80 | 3,165 | — | — |
| 2024-07-02 | $79.20 | $79.20 | 5,540 | — | — |
| 2024-07-01 | $80.40 | $80.40 | 5,818 | — | — |
| 2024-06-28 | $84.00 | $84.00 | 7,865 | — | — |
| 2024-06-27 | $84.40 | $84.40 | 7,063 | — | — |
| 2024-06-26 | $80.40 | $80.40 | 7,668 | — | — |
| 2024-06-25 | $87.60 | $87.60 | 5,465 | — | — |
| 2024-06-24 | $88.40 | $88.40 | 5,255 | — | — |
| 2024-06-21 | $88.80 | $88.80 | 6,513 | — | — |
| 2024-06-20 | $84.00 | $84.00 | 5,893 | — | — |
| 2024-06-18 | $75.60 | $75.60 | 5,905 | — | — |
| 2024-06-17 | $91.20 | $91.20 | 5,708 | — | — |
| 2024-06-14 | $80.80 | $80.80 | 5,523 | — | — |
| 2024-06-13 | $85.60 | $85.60 | 5,533 | — | — |
| 2024-06-12 | $82.40 | $82.40 | 6,113 | — | — |
| 2024-06-11 | $88.40 | $88.40 | 6,078 | — | — |
| 2024-06-10 | $93.60 | $93.60 | 6,505 | — | — |
| 2024-06-07 | $100.00 | $100.00 | 8,188 | — | — |
| 2024-06-06 | $97.20 | $97.20 | 8,113 | — | — |
| 2024-06-05 | $101.20 | $101.20 | 10,688 | — | — |
| 2024-06-04 | $90.40 | $90.40 | 6,235 | — | — |
| 2024-06-03 | $92.80 | $92.80 | 6,715 | — | — |
| 2024-05-31 | $92.00 | $92.00 | 8,898 | — | — |
| 2024-05-30 | $107.20 | $107.20 | 7,378 | — | — |
| 2024-05-29 | $110.40 | $110.40 | 7,723 | — | — |
| 2024-05-28 | $114.00 | $114.00 | 7,423 | — | — |
| 2024-05-24 | $123.20 | $123.20 | 9,413 | — | — |
| 2024-05-23 | $126.80 | $126.80 | 14,093 | — | — |
| 2024-05-22 | $132.00 | $132.00 | 19,343 | — | — |
| 2024-05-21 | $134.00 | $134.00 | 25,138 | — | — |
| 2024-05-20 | $129.60 | $129.60 | 17,668 | — | — |
| 2024-05-17 | $127.20 | $127.20 | 14,618 | — | — |
| 2024-05-16 | $135.60 | $135.60 | 9,990 | — | — |
| 2024-05-15 | $129.20 | $129.20 | 6,693 | — | — |
| 2024-05-14 | $132.00 | $132.00 | 6,338 | — | — |
| 2024-05-13 | $142.40 | $142.40 | 7,958 | — | — |
| 2024-05-10 | $146.40 | $146.40 | 8,878 | — | — |
| 2024-05-09 | $148.80 | $148.80 | 9,578 | — | — |
| 2024-05-08 | $142.40 | $142.40 | 11,548 | — | — |
| 2024-05-07 | $137.20 | $137.20 | 11,455 | — | — |
| 2024-05-06 | $127.60 | $127.60 | 14,333 | — | — |
| 2024-05-03 | $125.60 | $125.60 | 16,368 | — | — |
| 2024-05-02 | $122.80 | $122.80 | 17,583 | — | — |
| 2024-05-01 | $117.60 | $117.60 | 13,830 | — | — |
| 2024-04-30 | $112.00 | $112.00 | 26,775 | — | — |
| 2024-04-29 | $106.00 | $106.00 | 25,450 | — | — |
| 2024-04-26 | $100.80 | $100.80 | 10,308 | — | — |
| 2024-04-25 | $99.60 | $99.60 | 6,400 | — | — |
| 2024-04-24 | $100.00 | $100.00 | 5,060 | — | — |
| 2024-04-23 | $102.40 | $102.40 | 4,750 | — | — |
| 2024-04-22 | $101.20 | $101.20 | 3,788 | — | — |
| 2024-04-19 | $104.00 | $104.00 | 4,260 | — | — |
| 2024-04-18 | $101.60 | $101.60 | 4,220 | — | — |
| 2024-04-17 | $97.64 | $97.64 | 3,798 | — | — |
| 2024-04-16 | $96.80 | $96.80 | 2,538 | — | — |
| 2024-04-15 | $87.60 | $87.60 | 2,883 | — | — |
| 2024-04-12 | $101.76 | $101.76 | 743 | — | — |
| 2024-04-11 | $101.60 | $101.60 | 270 | — | — |
| 2024-04-10 | $100.40 | $100.40 | 425 | — | — |
| 2024-04-09 | $94.80 | $94.80 | 285 | — | — |
| 2024-04-08 | $92.80 | $92.80 | 453 | — | — |
| 2024-04-05 | $85.60 | $85.60 | 515 | — | — |
| 2024-04-04 | $92.00 | $92.00 | 5,550 | — | — |
| 2024-04-03 | $94.00 | $94.00 | 1,700 | — | — |
| 2024-04-02 | $109.36 | $109.36 | 795 | — | — |
| 2024-04-01 | $115.20 | $115.20 | 435 | — | — |
| 2024-03-28 | $116.80 | $116.80 | 790 | — | — |
| 2024-03-27 | $122.40 | $122.40 | 933 | — | — |
| 2024-03-26 | $128.60 | $128.60 | 365 | — | — |
| 2024-03-25 | $131.20 | $131.20 | 483 | — | — |
| 2024-03-22 | $134.80 | $134.80 | 565 | — | — |
| 2024-03-21 | $135.20 | $135.20 | 1,835 | — | — |
| 2024-03-20 | $130.40 | $130.40 | 803 | — | — |
| 2024-03-19 | $134.80 | $134.80 | 743 | — | — |
| 2024-03-18 | $124.00 | $124.00 | 1,710 | — | — |
| 2024-03-15 | $132.00 | $132.00 | 1,295 | — | — |
| 2024-03-14 | $116.40 | $116.40 | 1,260 | — | — |
| 2024-03-13 | $136.80 | $136.80 | 2,268 | — | — |
| 2024-03-12 | $141.60 | $141.60 | 13,540 | — | — |
| 2024-03-11 | $119.60 | $119.60 | 3,218 | — | — |
| 2024-03-08 | $128.40 | $128.40 | 2,348 | — | — |
| 2024-03-07 | $129.20 | $129.20 | 3,748 | — | — |
| 2024-03-06 | $153.20 | $153.20 | 9,698 | — | — |
| 2024-03-05 | $144.40 | $144.40 | 35,793 | — | — |