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
- 2022-02-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $34.50 | $34.50 | 2,865 |
| 2024-12-30 | $35.60 | $35.60 | 2,755 |
| 2024-12-27 | $35.50 | $35.50 | 2,410 |
| 2024-12-26 | $35.70 | $35.70 | 1,497 |
| 2024-12-24 | $34.80 | $34.80 | 1,498 |
| 2024-12-23 | $32.10 | $32.10 | 5,999 |
| 2024-12-20 | $31.00 | $31.00 | 5,159 |
| 2024-12-19 | $30.80 | $30.80 | 33,085 |
| 2024-12-18 | $27.00 | $27.00 | 88,586 |
| 2024-12-17 | $49.00 | $49.00 | 1,444 |
| 2024-12-16 | $49.40 | $49.40 | 8,224 |
| 2024-12-13 | $50.10 | $50.10 | 25,034 |
| 2024-12-12 | $57.70 | $57.70 | 7,130 |
| 2024-12-11 | $58.60 | $58.60 | 11,950 |
| 2024-12-10 | $59.30 | $59.30 | 18,737 |
| 2024-12-09 | $50.70 | $50.70 | 2,079 |
| 2024-12-06 | $47.00 | $47.00 | 986 |
| 2024-12-05 | $46.10 | $46.10 | 2,467 |
| 2024-12-04 | $48.70 | $48.70 | 1,892 |
| 2024-12-03 | $50.70 | $50.70 | 2,356 |
| 2024-12-02 | $52.10 | $52.10 | 2,306 |
| 2024-11-29 | $52.80 | $52.80 | 324 |
| 2024-11-27 | $53.80 | $53.80 | 11,653 |
| 2024-11-26 | $52.30 | $52.30 | 25,911 |
| 2024-11-25 | $59.00 | $59.00 | 32,338 |
| 2024-11-22 | $71.90 | $71.90 | 11,281 |
| 2024-11-21 | $68.70 | $68.70 | 5,586 |
| 2024-11-20 | $64.90 | $64.90 | 15,914 |
| 2024-11-19 | $51.20 | $51.20 | 1,998 |
| 2024-11-18 | $53.90 | $53.90 | 7,432 |
| 2024-11-15 | $47.40 | $47.40 | 1,528 |
| 2024-11-14 | $50.10 | $50.10 | 706 |
| 2024-11-13 | $51.80 | $51.80 | 3,037 |
| 2024-11-12 | $50.00 | $50.00 | 2,616 |
| 2024-11-11 | $49.00 | $49.00 | 5,229 |
| 2024-11-08 | $52.80 | $52.80 | 14,989 |
| 2024-11-07 | $61.20 | $61.20 | 3,185 |
| 2024-11-06 | $61.30 | $61.30 | 2,320 |
| 2024-11-05 | $63.70 | $63.70 | 3,646 |
| 2024-11-04 | $60.20 | $60.20 | 4,465 |
| 2024-11-01 | $67.80 | $67.80 | 2,759 |
| 2024-10-31 | $68.00 | $68.00 | 4,493 |
| 2024-10-30 | $69.20 | $69.20 | 1,035 |
| 2024-10-29 | $72.40 | $72.40 | 18,120 |
| 2024-10-28 | $75.00 | $75.00 | 9,111 |
| 2024-10-25 | $67.50 | $67.50 | 1,799 |
| 2024-10-24 | $68.30 | $68.30 | 2,882 |
| 2024-10-23 | $70.20 | $70.20 | 8,402 |
| 2024-10-22 | $70.00 | $70.00 | 13,922 |
| 2024-10-21 | $79.80 | $79.80 | 23,405 |
| 2024-10-18 | $105.00 | $105.00 | 83,008 |
| 2024-10-17 | $89.90 | $89.90 | 10,859 |
| 2024-10-16 | $82.60 | $82.60 | 15,780 |
| 2024-10-15 | $71.00 | $71.00 | 1,735 |
| 2024-10-14 | $75.50 | $75.50 | 303 |
| 2024-10-11 | $74.20 | $74.20 | 424 |
| 2024-10-10 | $75.10 | $75.10 | 404 |
| 2024-10-09 | $75.00 | $75.00 | 816 |
| 2024-10-08 | $74.80 | $74.80 | 2,611 |
| 2024-10-07 | $84.90 | $84.90 | 3,265 |
| 2024-10-04 | $104.00 | $104.00 | 3,462 |
| 2024-10-03 | $105.00 | $105.00 | 1,602 |
| 2024-10-02 | $102.00 | $102.00 | 1,907 |
| 2024-10-01 | $106.00 | $106.00 | 2,331 |
| 2024-09-30 | $102.00 | $102.00 | 955 |
| 2024-09-27 | $104.00 | $104.00 | 567 |
| 2024-09-26 | $102.00 | $102.00 | 2,093 |
| 2024-09-25 | $101.00 | $101.00 | 1,216 |
| 2024-09-24 | $101.00 | $101.00 | 4,701 |
| 2024-09-23 | $103.00 | $103.00 | 7,273 |
| 2024-09-20 | $101.50 | $101.50 | 789 |
| 2024-09-19 | $103.00 | $103.00 | 1,149 |
| 2024-09-18 | $103.00 | $103.00 | 14,922 |
| 2024-09-17 | $111.00 | $111.00 | 533 |
| 2024-09-16 | $109.00 | $109.00 | 963 |
| 2024-09-13 | $107.00 | $107.00 | 2,817 |
| 2024-09-12 | $102.00 | $102.00 | 1,519 |
| 2024-09-11 | $111.00 | $111.00 | 1,904 |
| 2024-09-10 | $107.00 | $107.00 | 1,436 |
| 2024-09-09 | $103.00 | $103.00 | 10,294 |
| 2024-09-06 | $101.50 | $101.50 | 6,102 |
| 2024-09-05 | $104.00 | $104.00 | 5,232 |
| 2024-09-04 | $101.00 | $101.00 | 3,076 |
| 2024-09-03 | $96.80 | $96.80 | 5,855 |
| 2024-08-30 | $91.40 | $91.40 | 1,808 |
| 2024-08-29 | $88.00 | $88.00 | 1,391 |
| 2024-08-28 | $89.80 | $89.80 | 33,271 |
| 2024-08-27 | $112.00 | $112.00 | 30,251 |
| 2024-08-26 | $84.00 | $84.00 | 9,402 |
| 2024-08-23 | $72.90 | $72.90 | 1,084 |
| 2024-08-22 | $70.80 | $70.80 | 830 |
| 2024-08-21 | $68.60 | $68.60 | 1,625 |
| 2024-08-20 | $66.70 | $66.70 | 712 |
| 2024-08-19 | $66.10 | $66.10 | 1,079 |
| 2024-08-16 | $65.50 | $65.50 | 2,016 |
| 2024-08-15 | $64.70 | $64.70 | 998 |
| 2024-08-14 | $64.50 | $64.50 | 787 |
| 2024-08-13 | $66.30 | $66.30 | 543 |
| 2024-08-12 | $66.00 | $66.00 | 1,486 |
| 2024-08-09 | $68.40 | $68.40 | 1,227 |
| 2024-08-08 | $65.60 | $65.60 | 1,228 |
| 2024-08-07 | $63.20 | $63.20 | 3,511 |
| 2024-08-06 | $71.50 | $71.50 | 3,601 |
| 2024-08-05 | $67.30 | $67.30 | 7,462 |
| 2024-08-02 | $82.00 | $82.00 | 8,027 |
| 2024-08-01 | $92.00 | $92.00 | 23,398 |
| 2024-07-31 | $102.00 | $102.00 | 610,635 |
| 2024-07-30 | $103.00 | $103.00 | 194 |
| 2024-07-29 | $102.00 | $102.00 | 172 |
| 2024-07-26 | $102.00 | $102.00 | 133 |
| 2024-07-25 | $102.00 | $102.00 | 93 |
| 2024-07-24 | $103.00 | $103.00 | 235 |
| 2024-07-23 | $101.00 | $101.00 | 181 |
| 2024-07-22 | $98.00 | $98.00 | 275 |
| 2024-07-19 | $96.00 | $96.00 | 752 |
| 2024-07-18 | $99.00 | $99.00 | 561 |
| 2024-07-17 | $96.00 | $96.00 | 168 |
| 2024-07-16 | $93.20 | $93.20 | 115 |
| 2024-07-15 | $90.80 | $90.80 | 211 |
| 2024-07-12 | $93.50 | $93.50 | 219 |
| 2024-07-11 | $93.80 | $93.80 | 106 |
| 2024-07-10 | $97.20 | $97.20 | 419 |
| 2024-07-09 | $97.00 | $97.00 | 623 |
| 2024-07-08 | $98.00 | $98.00 | 482 |
| 2024-07-05 | $92.90 | $92.90 | 629 |
| 2024-07-03 | $89.00 | $89.00 | 264 |
| 2024-07-02 | $97.00 | $97.00 | 1,185 |
| 2024-07-01 | $99.30 | $99.30 | 11,347 |
| 2024-06-28 | $85.20 | $85.20 | 583 |
| 2024-06-27 | $87.20 | $87.20 | 149 |
| 2024-06-26 | $88.80 | $88.80 | 1,686 |
| 2024-06-25 | $87.50 | $87.50 | 918 |
| 2024-06-24 | $86.40 | $86.40 | 1,372 |
| 2024-06-21 | $81.60 | $81.60 | 525 |
| 2024-06-20 | $83.50 | $83.50 | 1,338 |
| 2024-06-18 | $83.50 | $83.50 | 1,240 |
| 2024-06-17 | $77.50 | $77.50 | 802 |
| 2024-06-14 | $71.30 | $71.30 | 330 |
| 2024-06-13 | $77.00 | $77.00 | 3,970 |
| 2024-06-12 | $76.00 | $76.00 | 1,816 |
| 2024-06-11 | $71.40 | $71.40 | 166 |
| 2024-06-10 | $71.30 | $71.30 | 871 |
| 2024-06-07 | $74.40 | $74.40 | 2,383 |
| 2024-06-06 | $73.00 | $73.00 | 3,095 |
| 2024-06-05 | $65.00 | $65.00 | 137 |
| 2024-06-04 | $64.60 | $64.60 | 93 |
| 2024-06-03 | $64.00 | $64.00 | 252 |
| 2024-05-31 | $65.50 | $65.50 | 236 |
| 2024-05-30 | $65.00 | $65.00 | 230 |
| 2024-05-29 | $64.10 | $64.10 | 503 |
| 2024-05-28 | $66.90 | $66.90 | 357 |
| 2024-05-24 | $65.00 | $65.00 | 487 |
| 2024-05-23 | $63.00 | $63.00 | 1,127 |
| 2024-05-22 | $73.40 | $73.40 | 289 |
| 2024-05-21 | $76.00 | $76.00 | 215 |
| 2024-05-20 | $77.00 | $77.00 | 488 |
| 2024-05-17 | $77.50 | $77.50 | 774 |
| 2024-05-16 | $74.00 | $74.00 | 186 |
| 2024-05-15 | $73.70 | $73.70 | 354 |
| 2024-05-14 | $75.00 | $75.00 | 185 |
| 2024-05-13 | $73.00 | $73.00 | 262 |
| 2024-05-10 | $71.10 | $71.10 | 123 |
| 2024-05-09 | $73.90 | $73.90 | 337 |
| 2024-05-08 | $71.30 | $71.30 | 203 |
| 2024-05-07 | $75.90 | $75.90 | 1,589 |
| 2024-05-06 | $67.80 | $67.80 | 135 |
| 2024-05-03 | $68.30 | $68.30 | 267 |
| 2024-05-02 | $69.10 | $69.10 | 75 |
| 2024-05-01 | $68.50 | $68.50 | 113 |
| 2024-04-30 | $68.90 | $68.90 | 275 |
| 2024-04-29 | $69.00 | $69.00 | 159 |
| 2024-04-26 | $67.90 | $67.90 | 319 |
| 2024-04-25 | $66.10 | $66.10 | 227 |
| 2024-04-24 | $67.10 | $67.10 | 301 |
| 2024-04-23 | $68.20 | $68.20 | 1,173 |
| 2024-04-22 | $63.60 | $63.60 | 191 |
| 2024-04-19 | $64.00 | $64.00 | 130 |
| 2024-04-18 | $63.00 | $63.00 | 141 |
| 2024-04-17 | $61.00 | $61.00 | 294 |
| 2024-04-16 | $63.00 | $63.00 | 398 |
| 2024-04-15 | $66.00 | $66.00 | 631 |
| 2024-04-12 | $69.60 | $69.60 | 256 |
| 2024-04-11 | $71.00 | $71.00 | 167 |
| 2024-04-10 | $70.60 | $70.60 | 156 |
| 2024-04-09 | $71.60 | $71.60 | 221 |
| 2024-04-08 | $70.00 | $70.00 | 366 |
| 2024-04-05 | $67.00 | $67.00 | 432 |
| 2024-04-04 | $68.90 | $68.90 | 323 |
| 2024-04-03 | $68.90 | $68.90 | 618 |
| 2024-04-02 | $73.20 | $73.20 | 187 |
| 2024-04-01 | $73.00 | $73.00 | 175 |
| 2024-03-28 | $73.80 | $73.80 | 199 |
| 2024-03-27 | $78.00 | $78.00 | 217 |
| 2024-03-26 | $74.10 | $74.10 | 527 |
| 2024-03-25 | $77.90 | $77.90 | 415 |
| 2024-03-22 | $78.00 | $78.00 | 1,145 |
| 2024-03-21 | $83.50 | $83.50 | 3,885 |
| 2024-03-20 | $76.30 | $76.30 | 1,278 |
| 2024-03-19 | $77.40 | $77.40 | 498 |
| 2024-03-18 | $79.00 | $79.00 | 1,357 |
| 2024-03-15 | $80.00 | $80.00 | 639 |
| 2024-03-14 | $77.50 | $77.50 | 1,974 |
| 2024-03-13 | $75.00 | $75.00 | 829 |
| 2024-03-12 | $75.00 | $75.00 | 2,175 |
| 2024-03-11 | $73.40 | $73.40 | 617 |
| 2024-03-08 | $73.00 | $73.00 | 1,255 |
| 2024-03-07 | $76.00 | $76.00 | 976 |
| 2024-03-06 | $74.00 | $74.00 | 1,990 |
| 2024-03-05 | $71.00 | $71.00 | 1,543 |
| 2024-03-04 | $71.00 | $71.00 | 1,902 |
| 2024-03-01 | $69.00 | $69.00 | 557 |
| 2024-02-29 | $70.50 | $70.50 | 945 |
| 2024-02-28 | $72.80 | $72.80 | 800 |
| 2024-02-27 | $75.00 | $75.00 | 492 |
| 2024-02-26 | $73.90 | $73.90 | 963 |
| 2024-02-23 | $69.20 | $69.20 | 2,488 |
| 2024-02-22 | $71.90 | $71.90 | 3,449 |
| 2024-02-21 | $77.10 | $77.10 | 4,245 |
| 2024-02-20 | $82.00 | $82.00 | 6,127 |
| 2024-02-16 | $89.50 | $89.50 | 8,967 |
| 2024-02-15 | $92.00 | $92.00 | 170,791 |
| 2024-02-14 | $111.00 | $111.00 | 7,337 |
| 2024-02-13 | $90.50 | $90.50 | 2,355 |
| 2024-02-12 | $92.50 | $92.50 | 2,401 |
| 2024-02-09 | $98.90 | $98.90 | 2,041 |
| 2024-02-08 | $95.10 | $95.10 | 3,159 |
| 2024-02-07 | $95.90 | $95.90 | 1,518 |
| 2024-02-06 | $96.00 | $96.00 | 3,344 |
| 2024-02-05 | $97.10 | $97.10 | 2,389 |
| 2024-02-02 | $100.00 | $100.00 | 2,184 |
| 2024-02-01 | $103.00 | $103.00 | 2,369 |
| 2024-01-31 | $100.00 | $100.00 | 2,193 |
| 2024-01-30 | $104.00 | $104.00 | 2,080 |
| 2024-01-29 | $93.00 | $93.00 | 2,245 |
| 2024-01-26 | $90.00 | $90.00 | 2,173 |
| 2024-01-25 | $90.20 | $90.20 | 2,308 |
| 2024-01-24 | $90.70 | $90.70 | 2,302 |
| 2024-01-23 | $90.20 | $90.20 | 2,422 |
| 2024-01-22 | $89.10 | $89.10 | 2,283 |
| 2024-01-19 | $90.20 | $90.20 | 2,391 |
| 2024-01-18 | $88.20 | $88.20 | 2,123 |
| 2024-01-17 | $91.50 | $91.50 | 2,840 |
| 2024-01-16 | $87.20 | $87.20 | 2,202 |
| 2024-01-12 | $97.00 | $97.00 | 1,331 |
| 2024-01-11 | $101.00 | $101.00 | 2,284 |
| 2024-01-10 | $104.00 | $104.00 | 1,490 |
| 2024-01-09 | $104.00 | $104.00 | 2,337 |
| 2024-01-08 | $106.00 | $106.00 | 1,390 |
| 2024-01-05 | $117.00 | $117.00 | 1,885 |
| 2024-01-04 | $123.00 | $123.00 | 1,836 |
| 2024-01-03 | $128.00 | $128.00 | 2,090 |
| 2024-01-02 | $140.00 | $140.00 | 1,555 |