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
- 2020-10-01 to 2026-09-03
- 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 | $50.75 | $50.75 | 6,250 | — | — |
| 2024-12-30 | $47.20 | $47.20 | 3,260 | — | — |
| 2024-12-27 | $51.30 | $51.30 | 710 | — | — |
| 2024-12-26 | $50.00 | $50.00 | 16,480 | — | — |
| 2024-12-24 | $56.80 | $56.80 | 25,520 | — | — |
| 2024-12-23 | $55.40 | $55.40 | 45,280 | — | — |
| 2024-12-20 | $49.20 | $49.20 | 50,280 | — | — |
| 2024-12-19 | $40.60 | $40.60 | 21,020 | — | — |
| 2024-12-18 | $34.10 | $34.10 | 19,830 | — | — |
| 2024-12-17 | $25.00 | $25.00 | 2,620 | — | — |
| 2024-12-16 | $24.00 | $24.00 | 710 | — | — |
| 2024-12-13 | $24.00 | $24.00 | 330 | — | — |
| 2024-12-12 | $24.00 | $24.00 | 240 | — | — |
| 2024-12-11 | $24.10 | $24.10 | 140 | — | — |
| 2024-12-10 | $24.10 | $24.10 | 200 | — | — |
| 2024-12-09 | $23.40 | $23.40 | 2,760 | — | — |
| 2024-12-06 | $24.20 | $24.20 | 1,190 | — | — |
| 2024-12-05 | $24.00 | $24.00 | 1,360 | — | — |
| 2024-12-04 | $25.70 | $25.70 | 310 | — | — |
| 2024-12-03 | $24.20 | $24.20 | 330 | — | — |
| 2024-12-02 | $24.90 | $24.90 | 1,700 | — | — |
| 2024-11-29 | $25.10 | $25.10 | 390 | — | — |
| 2024-11-27 | $23.80 | $23.80 | 70 | — | — |
| 2024-11-26 | $23.30 | $23.30 | 380 | — | — |
| 2024-11-25 | $24.00 | $24.00 | 1,400 | — | — |
| 2024-11-22 | $21.50 | $21.50 | 370 | — | — |
| 2024-11-21 | $20.60 | $20.60 | 1,580 | — | — |
| 2024-11-20 | $21.60 | $21.60 | 1,060 | — | — |
| 2024-11-19 | $23.30 | $23.30 | 1,200 | — | — |
| 2024-11-18 | $21.90 | $21.90 | 200 | — | — |
| 2024-11-15 | $22.00 | $22.00 | 1,630 | — | — |
| 2024-11-14 | $23.87 | $23.87 | 860 | — | — |
| 2024-11-13 | $24.50 | $24.50 | 2,620 | — | — |
| 2024-11-12 | $25.80 | $25.80 | 880 | — | — |
| 2024-11-11 | $24.90 | $24.90 | 340 | — | — |
| 2024-11-08 | $24.70 | $24.70 | 830 | — | — |
| 2024-11-07 | $25.60 | $25.60 | 2,190 | — | — |
| 2024-11-06 | $23.20 | $23.20 | 2,400 | — | — |
| 2024-11-05 | $24.10 | $24.10 | 4,320 | — | — |
| 2024-11-04 | $26.30 | $26.30 | 2,580 | — | — |
| 2024-11-01 | $29.60 | $29.60 | 860 | — | — |
| 2024-10-31 | $31.10 | $31.10 | 1,740 | — | — |
| 2024-10-30 | $31.50 | $31.50 | 840 | — | — |
| 2024-10-29 | $31.90 | $31.90 | 1,140 | — | — |
| 2024-10-28 | $32.70 | $32.70 | 12,800 | — | — |
| 2024-10-25 | $40.70 | $40.70 | 9,150 | — | — |
| 2024-10-24 | $38.80 | $38.80 | 16,110 | — | — |
| 2024-10-23 | $29.60 | $29.60 | 230 | — | — |
| 2024-10-22 | $29.00 | $29.00 | 1,350 | — | — |
| 2024-10-21 | $28.30 | $28.30 | 1,090 | — | — |
| 2024-10-18 | $29.70 | $29.70 | 1,410 | — | — |
| 2024-10-17 | $30.30 | $30.30 | 11,630 | — | — |
| 2024-10-16 | $31.75 | $31.75 | 2,630 | — | — |
| 2024-10-15 | $30.70 | $30.70 | 4,650 | — | — |
| 2024-10-14 | $29.50 | $29.50 | 760 | — | — |
| 2024-10-11 | $28.60 | $28.60 | 3,790 | — | — |
| 2024-10-10 | $31.20 | $31.20 | 2,630 | — | — |
| 2024-10-09 | $32.20 | $32.20 | 3,550 | — | — |
| 2024-10-08 | $36.30 | $36.30 | 7,240 | — | — |
| 2024-10-07 | $40.50 | $40.50 | 20,500 | — | — |
| 2024-10-04 | $35.70 | $35.70 | 5,530 | — | — |
| 2024-10-03 | $34.60 | $34.60 | 2,260 | — | — |
| 2024-10-02 | $37.70 | $37.70 | 7,660 | — | — |
| 2024-10-01 | $34.50 | $34.50 | 10,680 | — | — |
| 2024-09-30 | $41.10 | $41.10 | 79,680 | — | — |
| 2024-09-27 | $26.50 | $26.50 | 8,075 | — | — |
| 2024-09-26 | $28.00 | $28.00 | 6,307 | — | — |
| 2024-09-25 | $25.30 | $25.30 | 2,333 | — | — |
| 2024-09-24 | $23.10 | $23.10 | 424 | — | — |
| 2024-09-23 | $23.00 | $23.00 | 337 | — | — |
| 2024-09-20 | $23.00 | $23.00 | 181 | — | — |
| 2024-09-19 | $23.30 | $23.30 | 1,981 | — | — |
| 2024-09-18 | $22.90 | $22.90 | 1,114 | — | — |
| 2024-09-17 | $23.10 | $23.10 | 402 | — | — |
| 2024-09-16 | $23.00 | $23.00 | 1,491 | — | — |
| 2024-09-13 | $22.90 | $22.90 | 1,634 | — | — |
| 2024-09-12 | $25.50 | $25.50 | 527 | — | — |
| 2024-09-11 | $27.00 | $27.00 | 8,668 | — | — |
| 2024-09-10 | $26.60 | $26.60 | 293 | — | — |
| 2024-09-09 | $25.70 | $25.70 | 50 | — | — |
| 2024-09-06 | $25.00 | $25.00 | 172 | — | — |
| 2024-09-05 | $24.20 | $24.20 | 128 | — | — |
| 2024-09-04 | $24.90 | $24.90 | 71 | — | — |
| 2024-09-03 | $24.30 | $24.30 | 525 | — | — |
| 2024-08-30 | $25.30 | $25.30 | 249 | — | — |
| 2024-08-29 | $25.30 | $25.30 | 78 | — | — |
| 2024-08-28 | $24.80 | $24.80 | 1,713 | — | — |
| 2024-08-27 | $28.90 | $28.90 | 3,072 | — | — |
| 2024-08-26 | $26.40 | $26.40 | 279 | — | — |
| 2024-08-23 | $25.60 | $25.60 | 2,121 | — | — |
| 2024-08-22 | $25.20 | $25.20 | 2,009 | — | — |
| 2024-08-21 | $25.50 | $25.50 | 991 | — | — |
| 2024-08-20 | $25.60 | $25.60 | 2,277 | — | — |
| 2024-08-19 | $24.30 | $24.30 | 1,733 | — | — |
| 2024-08-16 | $24.70 | $24.70 | 571 | — | — |
| 2024-08-15 | $24.30 | $24.30 | 532 | — | — |
| 2024-08-14 | $24.60 | $24.60 | 532 | — | — |
| 2024-08-13 | $25.00 | $25.00 | 835 | — | — |
| 2024-08-12 | $24.40 | $24.40 | 866 | — | — |
| 2024-08-09 | $25.10 | $25.10 | 914 | — | — |
| 2024-08-08 | $24.90 | $24.90 | 721 | — | — |
| 2024-08-07 | $25.30 | $25.30 | 1,630 | — | — |
| 2024-08-06 | $28.60 | $28.60 | 1,550 | — | — |
| 2024-08-05 | $24.90 | $24.90 | 1,277 | — | — |
| 2024-08-02 | $26.80 | $26.80 | 2,346 | — | — |
| 2024-08-01 | $26.10 | $26.10 | 1,104 | — | — |
| 2024-07-31 | $26.00 | $26.00 | 5,444 | — | — |
| 2024-07-30 | $32.60 | $32.60 | 29,973 | — | — |
| 2024-07-29 | $30.70 | $30.70 | 1,492 | — | — |
| 2024-07-26 | $31.00 | $31.00 | 1,362 | — | — |
| 2024-07-25 | $30.80 | $30.80 | 458 | — | — |
| 2024-07-24 | $30.00 | $30.00 | 220 | — | — |
| 2024-07-23 | $29.30 | $29.30 | 4,351 | — | — |
| 2024-07-22 | $32.40 | $32.40 | 3,430 | — | — |
| 2024-07-19 | $35.80 | $35.80 | 422 | — | — |
| 2024-07-18 | $35.10 | $35.10 | 232 | — | — |
| 2024-07-17 | $35.10 | $35.10 | 392 | — | — |
| 2024-07-16 | $35.70 | $35.70 | 7,733 | — | — |
| 2024-07-15 | $35.50 | $35.50 | 594 | — | — |
| 2024-07-12 | $36.30 | $36.30 | 592 | — | — |
| 2024-07-11 | $37.70 | $37.70 | 539 | — | — |
| 2024-07-10 | $39.10 | $39.10 | 565 | — | — |
| 2024-07-09 | $38.10 | $38.10 | 254 | — | — |
| 2024-07-08 | $37.00 | $37.00 | 495 | — | — |
| 2024-07-05 | $36.40 | $36.40 | 1,849 | — | — |
| 2024-07-03 | $39.70 | $39.70 | 212 | — | — |
| 2024-07-02 | $38.40 | $38.40 | 432 | — | — |
| 2024-07-01 | $37.60 | $37.60 | 845 | — | — |
| 2024-06-28 | $38.00 | $38.00 | 487 | — | — |
| 2024-06-27 | $40.90 | $40.90 | 164 | — | — |
| 2024-06-26 | $40.10 | $40.10 | 349 | — | — |
| 2024-06-25 | $39.60 | $39.60 | 1,683 | — | — |
| 2024-06-24 | $39.50 | $39.50 | 1,360 | — | — |
| 2024-06-21 | $42.00 | $42.00 | 4,677 | — | — |
| 2024-06-20 | $36.40 | $36.40 | 1,395 | — | — |
| 2024-06-18 | $38.20 | $38.20 | 9,095 | — | — |
| 2024-06-17 | $36.00 | $36.00 | 734 | — | — |
| 2024-06-14 | $36.30 | $36.30 | 1,264 | — | — |
| 2024-06-13 | $37.00 | $37.00 | 3,808 | — | — |
| 2024-06-12 | $42.90 | $42.90 | 15,786 | — | — |
| 2024-06-11 | $37.80 | $37.80 | 5,950 | — | — |
| 2024-06-10 | $31.60 | $31.60 | 608 | — | — |
| 2024-06-07 | $32.70 | $32.70 | 1,773 | — | — |
| 2024-06-06 | $33.30 | $33.30 | 868 | — | — |
| 2024-06-05 | $33.10 | $33.10 | 2,781 | — | — |
| 2024-06-04 | $34.70 | $34.70 | 4,283 | — | — |
| 2024-06-03 | $31.60 | $31.60 | 825 | — | — |
| 2024-05-31 | $32.90 | $32.90 | 844 | — | — |
| 2024-05-30 | $32.90 | $32.90 | 758 | — | — |
| 2024-05-29 | $31.80 | $31.80 | 1,697 | — | — |
| 2024-05-28 | $34.20 | $34.20 | 2,400 | — | — |
| 2024-05-24 | $37.80 | $37.80 | 676 | — | — |
| 2024-05-23 | $38.60 | $38.60 | 1,322 | — | — |
| 2024-05-22 | $37.10 | $37.10 | 4,730 | — | — |
| 2024-05-21 | $41.70 | $41.70 | 790 | — | — |
| 2024-05-20 | $42.40 | $42.40 | 3,921 | — | — |
| 2024-05-17 | $43.60 | $43.60 | 5,278 | — | — |
| 2024-05-16 | $42.00 | $42.00 | 1,090 | — | — |
| 2024-05-15 | $41.10 | $41.10 | 2,768 | — | — |
| 2024-05-14 | $44.10 | $44.10 | 4,462 | — | — |
| 2024-05-13 | $48.50 | $48.50 | 565 | — | — |
| 2024-05-10 | $49.20 | $49.20 | 2,871 | — | — |
| 2024-05-09 | $48.90 | $48.90 | 2,308 | — | — |
| 2024-05-08 | $47.10 | $47.10 | 613 | — | — |
| 2024-05-07 | $47.50 | $47.50 | 2,265 | — | — |
| 2024-05-06 | $47.30 | $47.30 | 1,881 | — | — |
| 2024-05-03 | $47.60 | $47.60 | 1,252 | — | — |
| 2024-05-02 | $45.50 | $45.50 | 866 | — | — |
| 2024-05-01 | $44.70 | $44.70 | 3,218 | — | — |
| 2024-04-30 | $49.90 | $49.90 | 4,225 | — | — |
| 2024-04-29 | $52.50 | $52.50 | 6,155 | — | — |
| 2024-04-26 | $41.00 | $41.00 | 973 | — | — |
| 2024-04-25 | $42.70 | $42.70 | 1,924 | — | — |
| 2024-04-24 | $41.90 | $41.90 | 1,279 | — | — |
| 2024-04-23 | $40.50 | $40.50 | 1,822 | — | — |
| 2024-04-22 | $40.10 | $40.10 | 2,775 | — | — |
| 2024-04-19 | $39.90 | $39.90 | 2,611 | — | — |
| 2024-04-18 | $40.50 | $40.50 | 2,384 | — | — |
| 2024-04-17 | $39.90 | $39.90 | 3,346 | — | — |
| 2024-04-16 | $40.40 | $40.40 | 4,235 | — | — |
| 2024-04-15 | $45.40 | $45.40 | 16,559 | — | — |
| 2024-04-12 | $43.80 | $43.80 | 31,206 | — | — |
| 2024-04-11 | $65.00 | $65.00 | 159,965 | — | — |
| 2024-04-10 | $38.40 | $38.40 | 3,617 | — | — |
| 2024-04-09 | $37.30 | $37.30 | 2,591 | — | — |
| 2024-04-08 | $37.20 | $37.20 | 2,889 | — | — |
| 2024-04-05 | $37.40 | $37.40 | 2,685 | — | — |
| 2024-04-04 | $35.80 | $35.80 | 4,166 | — | — |
| 2024-04-03 | $37.80 | $37.80 | 4,326 | — | — |
| 2024-04-02 | $40.00 | $40.00 | 5,761 | — | — |
| 2024-04-01 | $39.50 | $39.50 | 8,256 | — | — |
| 2024-03-28 | $41.20 | $41.20 | 9,699 | — | — |
| 2024-03-27 | $44.40 | $44.40 | 15,385 | — | — |
| 2024-03-26 | $43.30 | $43.30 | 14,376 | — | — |
| 2024-03-25 | $51.00 | $51.00 | 21,064 | — | — |
| 2024-03-22 | $59.10 | $59.10 | 48,398 | — | — |
| 2024-03-21 | $74.00 | $74.00 | 174,370 | — | — |
| 2024-03-20 | $519.00 | $519.00 | 18,703 | — | — |
| 2024-03-19 | $604.00 | $604.00 | 29,849 | — | — |
| 2024-03-18 | $620.00 | $620.00 | 45,565 | — | — |
| 2024-03-15 | $539.00 | $539.00 | 6,756 | — | — |
| 2024-03-14 | $542.00 | $542.00 | 5,759 | — | — |
| 2024-03-13 | $497.00 | $497.00 | 5,550 | — | — |
| 2024-03-12 | $482.00 | $482.00 | 4,069 | — | — |
| 2024-03-11 | $480.00 | $480.00 | 3,934 | — | — |
| 2024-03-08 | $422.00 | $422.00 | 1,598 | — | — |
| 2024-03-07 | $525.00 | $525.00 | 404 | — | — |
| 2024-03-06 | $585.00 | $585.00 | 41 | — | — |
| 2024-03-05 | $580.00 | $580.00 | 181 | — | — |
| 2024-03-04 | $595.00 | $595.00 | 138 | — | — |
| 2024-03-01 | $590.00 | $590.00 | 143 | — | — |
| 2024-02-29 | $560.00 | $560.00 | 249 | — | — |
| 2024-02-28 | $557.00 | $557.00 | 119 | — | — |
| 2024-02-27 | $553.00 | $553.00 | 593 | — | — |
| 2024-02-26 | $550.00 | $550.00 | 521 | — | — |
| 2024-02-23 | $528.00 | $528.00 | 550 | — | — |
| 2024-02-22 | $520.00 | $520.00 | 3,398 | — | — |
| 2024-02-21 | $467.00 | $467.00 | 1,312 | — | — |
| 2024-02-20 | $466.00 | $466.00 | 1,746 | — | — |
| 2024-02-16 | $467.00 | $467.00 | 1,176 | — | — |
| 2024-02-15 | $467.00 | $467.00 | 905 | — | — |
| 2024-02-14 | $464.00 | $464.00 | 926 | — | — |
| 2024-02-13 | $464.00 | $464.00 | 1,326 | — | — |
| 2024-02-12 | $456.00 | $456.00 | 1,964 | — | — |
| 2024-02-09 | $456.00 | $456.00 | 3,030 | — | — |
| 2024-02-08 | $441.00 | $441.00 | 986 | — | — |
| 2024-02-07 | $427.00 | $427.00 | 87 | — | — |
| 2024-02-06 | $410.00 | $410.00 | 777 | — | — |
| 2024-02-05 | $380.00 | $380.00 | 4,380 | — | — |
| 2024-02-02 | $434.00 | $434.00 | 2,397 | — | — |
| 2024-02-01 | $387.00 | $387.00 | 33 | — | — |
| 2024-01-31 | $400.00 | $400.00 | 1,393 | — | — |
| 2024-01-30 | $380.00 | $380.00 | 671 | — | — |
| 2024-01-29 | $397.50 | $397.50 | 856 | — | — |
| 2024-01-26 | $406.00 | $406.00 | 145 | — | — |
| 2024-01-25 | $389.00 | $389.00 | 503 | — | — |
| 2024-01-24 | $409.00 | $409.00 | 258 | — | — |
| 2024-01-23 | $409.00 | $409.00 | 1,110 | — | — |
| 2024-01-22 | $422.10 | $422.10 | 185 | — | — |
| 2024-01-19 | $440.00 | $440.00 | 609 | — | — |
| 2024-01-18 | $415.00 | $415.00 | 925 | — | — |
| 2024-01-17 | $366.00 | $366.00 | 726 | — | — |
| 2024-01-16 | $341.00 | $341.00 | 650 | — | — |
| 2024-01-12 | $326.90 | $326.90 | 977 | — | — |
| 2024-01-11 | $332.00 | $332.00 | 482 | — | — |
| 2024-01-10 | $327.00 | $327.00 | 215 | — | — |
| 2024-01-09 | $312.00 | $312.00 | 261 | — | — |
| 2024-01-08 | $290.00 | $290.00 | 323 | — | — |
| 2024-01-05 | $265.00 | $265.00 | 536 | — | — |
| 2024-01-04 | $240.00 | $240.00 | 759 | — | — |
| 2024-01-03 | $213.00 | $213.00 | 532 | — | — |
| 2024-01-02 | $206.00 | $206.00 | 50 | — | — |