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
- 2015-11-20 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 | $46.90 | $46.90 | 26,680 | — | — |
| 2024-12-30 | $42.90 | $42.90 | 15,300 | — | — |
| 2024-12-27 | $43.60 | $43.60 | 39,730 | — | — |
| 2024-12-26 | $43.30 | $43.30 | 10,230 | — | — |
| 2024-12-24 | $38.20 | $38.20 | 9,070 | — | — |
| 2024-12-23 | $37.00 | $37.00 | 14,090 | — | — |
| 2024-12-20 | $34.20 | $34.20 | 11,210 | — | — |
| 2024-12-19 | $34.50 | $34.50 | 20,530 | — | — |
| 2024-12-18 | $36.10 | $36.10 | 15,850 | — | — |
| 2024-12-17 | $39.20 | $39.20 | 10,880 | — | — |
| 2024-12-16 | $38.80 | $38.80 | 15,650 | — | — |
| 2024-12-13 | $38.30 | $38.30 | 8,800 | — | — |
| 2024-12-12 | $36.60 | $36.60 | 18,960 | — | — |
| 2024-12-11 | $40.20 | $40.20 | 25,300 | — | — |
| 2024-12-10 | $41.10 | $41.10 | 14,630 | — | — |
| 2024-12-09 | $42.80 | $42.80 | 21,220 | — | — |
| 2024-12-06 | $46.90 | $46.90 | 34,110 | — | — |
| 2024-12-05 | $40.00 | $40.00 | 94,370 | — | — |
| 2024-12-04 | $48.15 | $48.15 | 99,640 | — | — |
| 2024-12-03 | $65.70 | $65.70 | 266,320 | — | — |
| 2024-12-02 | $84.00 | $84.00 | 4,802,480 | — | — |
| 2024-11-29 | $33.55 | $33.55 | 3,820 | — | — |
| 2024-11-27 | $32.50 | $32.50 | 20,980 | — | — |
| 2024-11-26 | $26.40 | $26.40 | 4,240 | — | — |
| 2024-11-25 | $27.40 | $27.40 | 6,470 | — | — |
| 2024-11-22 | $21.90 | $21.90 | 11,380 | — | — |
| 2024-11-21 | $25.40 | $25.40 | 2,570 | — | — |
| 2024-11-20 | $24.70 | $24.70 | 6,250 | — | — |
| 2024-11-19 | $26.20 | $26.20 | 13,230 | — | — |
| 2024-11-18 | $25.50 | $25.50 | 1,370 | — | — |
| 2024-11-15 | $25.05 | $25.05 | 3,330 | — | — |
| 2024-11-14 | $25.20 | $25.20 | 2,370 | — | — |
| 2024-11-13 | $26.60 | $26.60 | 4,570 | — | — |
| 2024-11-12 | $28.00 | $28.00 | 2,210 | — | — |
| 2024-11-11 | $25.80 | $25.80 | 4,460 | — | — |
| 2024-11-08 | $28.10 | $28.10 | 7,100 | — | — |
| 2024-11-07 | $28.20 | $28.20 | 3,760 | — | — |
| 2024-11-06 | $27.80 | $27.80 | 4,330 | — | — |
| 2024-11-05 | $28.80 | $28.80 | 3,720 | — | — |
| 2024-11-04 | $29.70 | $29.70 | 31,560 | — | — |
| 2024-11-01 | $31.10 | $31.10 | 2,210 | — | — |
| 2024-10-31 | $32.10 | $32.10 | 1,600 | — | — |
| 2024-10-30 | $33.00 | $33.00 | 5,110 | — | — |
| 2024-10-29 | $34.80 | $34.80 | 17,000 | — | — |
| 2024-10-28 | $30.70 | $30.70 | 11,500 | — | — |
| 2024-10-25 | $41.00 | $41.00 | 4,130 | — | — |
| 2024-10-24 | $45.23 | $45.23 | 4,080 | — | — |
| 2024-10-23 | $48.00 | $48.00 | 3,720 | — | — |
| 2024-10-22 | $45.00 | $45.00 | 2,030 | — | — |
| 2024-10-21 | $44.90 | $44.90 | 5,580 | — | — |
| 2024-10-18 | $43.70 | $43.70 | 3,030 | — | — |
| 2024-10-17 | $41.80 | $41.80 | 290 | — | — |
| 2024-10-16 | $41.00 | $41.00 | 1,730 | — | — |
| 2024-10-15 | $41.40 | $41.40 | 870 | — | — |
| 2024-10-14 | $41.00 | $41.00 | 430 | — | — |
| 2024-10-11 | $42.00 | $42.00 | 1,200 | — | — |
| 2024-10-10 | $40.35 | $40.35 | 2,020 | — | — |
| 2024-10-09 | $41.70 | $41.70 | 3,800 | — | — |
| 2024-10-08 | $41.30 | $41.30 | 12,320 | — | — |
| 2024-10-07 | $48.05 | $48.05 | 9,850 | — | — |
| 2024-10-04 | $49.70 | $49.70 | 4,090 | — | — |
| 2024-10-03 | $54.00 | $54.00 | 4,960 | — | — |
| 2024-10-02 | $58.80 | $58.80 | 1,240 | — | — |
| 2024-10-01 | $57.65 | $57.65 | 5,170 | — | — |
| 2024-09-30 | $55.50 | $55.50 | 2,040 | — | — |
| 2024-09-27 | $54.20 | $54.20 | 1,450 | — | — |
| 2024-09-26 | $51.70 | $51.70 | 5,100 | — | — |
| 2024-09-25 | $56.45 | $56.45 | 9,380 | — | — |
| 2024-09-24 | $60.00 | $60.00 | 12,050 | — | — |
| 2024-09-23 | $64.90 | $64.90 | 4,990 | — | — |
| 2024-09-20 | $68.90 | $68.90 | 1,380 | — | — |
| 2024-09-19 | $69.80 | $69.80 | 3,140 | — | — |
| 2024-09-18 | $71.00 | $71.00 | 6,920 | — | — |
| 2024-09-17 | $73.70 | $73.70 | 8,220 | — | — |
| 2024-09-16 | $80.20 | $80.20 | 2,443 | — | — |
| 2024-09-13 | $77.40 | $77.40 | 5,037 | — | — |
| 2024-09-12 | $72.00 | $72.00 | 1,481 | — | — |
| 2024-09-11 | $76.00 | $76.00 | 1,612 | — | — |
| 2024-09-10 | $81.80 | $81.80 | 279 | — | — |
| 2024-09-09 | $81.20 | $81.20 | 1,754 | — | — |
| 2024-09-06 | $90.20 | $90.20 | 460 | — | — |
| 2024-09-05 | $86.80 | $86.80 | 114 | — | — |
| 2024-09-04 | $90.00 | $90.00 | 848 | — | — |
| 2024-09-03 | $95.40 | $95.40 | 437 | — | — |
| 2024-08-30 | $97.80 | $97.80 | 704 | — | — |
| 2024-08-29 | $92.00 | $92.00 | 970 | — | — |
| 2024-08-28 | $87.00 | $87.00 | 674 | — | — |
| 2024-08-27 | $85.80 | $85.80 | 910 | — | — |
| 2024-08-26 | $87.20 | $87.20 | 957 | — | — |
| 2024-08-23 | $80.00 | $80.00 | 432 | — | — |
| 2024-08-22 | $76.00 | $76.00 | 412 | — | — |
| 2024-08-21 | $79.60 | $79.60 | 440 | — | — |
| 2024-08-20 | $84.00 | $84.00 | 3,275 | — | — |
| 2024-08-19 | $73.60 | $73.60 | 474 | — | — |
| 2024-08-16 | $73.40 | $73.40 | 491 | — | — |
| 2024-08-15 | $72.40 | $72.40 | 394 | — | — |
| 2024-08-14 | $74.00 | $74.00 | 255 | — | — |
| 2024-08-13 | $74.80 | $74.80 | 365 | — | — |
| 2024-08-12 | $71.60 | $71.60 | 116 | — | — |
| 2024-08-09 | $73.00 | $73.00 | 211 | — | — |
| 2024-08-08 | $75.00 | $75.00 | 277 | — | — |
| 2024-08-07 | $74.40 | $74.40 | 412 | — | — |
| 2024-08-06 | $70.80 | $70.80 | 469 | — | — |
| 2024-08-05 | $70.00 | $70.00 | 883 | — | — |
| 2024-08-02 | $73.40 | $73.40 | 249 | — | — |
| 2024-08-01 | $75.60 | $75.60 | 281 | — | — |
| 2024-07-31 | $77.20 | $77.20 | 313 | — | — |
| 2024-07-30 | $79.80 | $79.80 | 504 | — | — |
| 2024-07-29 | $80.00 | $80.00 | 783 | — | — |
| 2024-07-26 | $80.00 | $80.00 | 554 | — | — |
| 2024-07-25 | $74.00 | $74.00 | 976 | — | — |
| 2024-07-24 | $73.80 | $73.80 | 332 | — | — |
| 2024-07-23 | $71.20 | $71.20 | 562 | — | — |
| 2024-07-22 | $70.20 | $70.20 | 1,445 | — | — |
| 2024-07-19 | $74.60 | $74.60 | 432 | — | — |
| 2024-07-18 | $73.00 | $73.00 | 605 | — | — |
| 2024-07-17 | $76.60 | $76.60 | 381 | — | — |
| 2024-07-16 | $75.80 | $75.80 | 548 | — | — |
| 2024-07-15 | $76.00 | $76.00 | 565 | — | — |
| 2024-07-12 | $79.80 | $79.80 | 724 | — | — |
| 2024-07-11 | $76.20 | $76.20 | 2,090 | — | — |
| 2024-07-10 | $82.60 | $82.60 | 2,957 | — | — |
| 2024-07-09 | $71.60 | $71.60 | 1,621 | — | — |
| 2024-07-08 | $73.80 | $73.80 | 1,295 | — | — |
| 2024-07-05 | $68.00 | $68.00 | 1,527 | — | — |
| 2024-07-03 | $72.60 | $72.60 | 528 | — | — |
| 2024-07-02 | $74.00 | $74.00 | 1,546 | — | — |
| 2024-07-01 | $71.80 | $71.80 | 4,076 | — | — |
| 2024-06-28 | $81.40 | $81.40 | 4,680 | — | — |
| 2024-06-27 | $87.60 | $87.60 | 35,063 | — | — |
| 2024-06-26 | $96.00 | $96.00 | 759 | — | — |
| 2024-06-25 | $94.00 | $94.00 | 334 | — | — |
| 2024-06-24 | $104.40 | $104.40 | 517 | — | — |
| 2024-06-21 | $98.60 | $98.60 | 624 | — | — |
| 2024-06-20 | $97.40 | $97.40 | 688 | — | — |
| 2024-06-18 | $101.00 | $101.00 | 1,657 | — | — |
| 2024-06-17 | $108.00 | $108.00 | 1,132 | — | — |
| 2024-06-14 | $120.20 | $120.20 | 101 | — | — |
| 2024-06-13 | $123.80 | $123.80 | 487 | — | — |
| 2024-06-12 | $121.00 | $121.00 | 231 | — | — |
| 2024-06-11 | $115.00 | $115.00 | 518 | — | — |
| 2024-06-10 | $110.00 | $110.00 | 561 | — | — |
| 2024-06-07 | $114.40 | $114.40 | 744 | — | — |
| 2024-06-06 | $123.00 | $123.00 | 321 | — | — |
| 2024-06-05 | $121.00 | $121.00 | 694 | — | — |
| 2024-06-04 | $124.00 | $124.00 | 1,459 | — | — |
| 2024-06-03 | $148.00 | $148.00 | 1,761 | — | — |
| 2024-05-31 | $161.60 | $161.60 | 3,715 | — | — |
| 2024-05-30 | $171.00 | $171.00 | 489 | — | — |
| 2024-05-29 | $156.00 | $156.00 | 614 | — | — |
| 2024-05-28 | $157.00 | $157.00 | 1,016 | — | — |
| 2024-05-24 | $149.00 | $149.00 | 1,970 | — | — |
| 2024-05-23 | $160.00 | $160.00 | 4,066 | — | — |
| 2024-05-22 | $136.00 | $136.00 | 1,753 | — | — |
| 2024-05-21 | $120.00 | $120.00 | 1,042 | — | — |
| 2024-05-20 | $112.60 | $112.60 | 681 | — | — |
| 2024-05-17 | $110.80 | $110.80 | 662 | — | — |
| 2024-05-16 | $100.40 | $100.40 | 241 | — | — |
| 2024-05-15 | $100.00 | $100.00 | 317 | — | — |
| 2024-05-14 | $102.00 | $102.00 | 381 | — | — |
| 2024-05-13 | $104.00 | $104.00 | 331 | — | — |
| 2024-05-10 | $105.00 | $105.00 | 342 | — | — |
| 2024-05-09 | $105.80 | $105.80 | 572 | — | — |
| 2024-05-08 | $110.00 | $110.00 | 321 | — | — |
| 2024-05-07 | $102.00 | $102.00 | 207 | — | — |
| 2024-05-06 | $105.00 | $105.00 | 524 | — | — |
| 2024-05-03 | $106.00 | $106.00 | 541 | — | — |
| 2024-05-02 | $108.20 | $108.20 | 1,124 | — | — |
| 2024-05-01 | $104.60 | $104.60 | 186 | — | — |
| 2024-04-30 | $103.80 | $103.80 | 670 | — | — |
| 2024-04-29 | $102.00 | $102.00 | 1,380 | — | — |
| 2024-04-26 | $98.00 | $98.00 | 884 | — | — |
| 2024-04-25 | $103.20 | $103.20 | 8,474 | — | — |
| 2024-04-24 | $102.60 | $102.60 | 1,355 | — | — |
| 2024-04-23 | $98.00 | $98.00 | 417 | — | — |
| 2024-04-22 | $90.60 | $90.60 | 532 | — | — |
| 2024-04-19 | $91.00 | $91.00 | 262 | — | — |
| 2024-04-18 | $92.20 | $92.20 | 857 | — | — |
| 2024-04-17 | $86.80 | $86.80 | 1,407 | — | — |
| 2024-04-16 | $82.40 | $82.40 | 5,017 | — | — |
| 2024-04-15 | $116.60 | $116.60 | 923 | — | — |
| 2024-04-12 | $122.80 | $122.80 | 231 | — | — |
| 2024-04-11 | $123.00 | $123.00 | 379 | — | — |
| 2024-04-10 | $137.20 | $137.20 | 277 | — | — |
| 2024-04-09 | $143.00 | $143.00 | 476 | — | — |
| 2024-04-08 | $143.00 | $143.00 | 307 | — | — |
| 2024-04-05 | $140.00 | $140.00 | 353 | — | — |
| 2024-04-04 | $140.00 | $140.00 | 161 | — | — |
| 2024-04-03 | $141.20 | $141.20 | 154 | — | — |
| 2024-04-02 | $135.00 | $135.00 | 147 | — | — |
| 2024-04-01 | $137.80 | $137.80 | 444 | — | — |
| 2024-03-28 | $134.00 | $134.00 | 496 | — | — |
| 2024-03-27 | $122.20 | $122.20 | 352 | — | — |
| 2024-03-26 | $124.40 | $124.40 | 313 | — | — |
| 2024-03-25 | $125.00 | $125.00 | 429 | — | — |
| 2024-03-22 | $134.20 | $134.20 | 193 | — | — |
| 2024-03-21 | $134.40 | $134.40 | 251 | — | — |
| 2024-03-20 | $130.00 | $130.00 | 1,294 | — | — |
| 2024-03-19 | $141.80 | $141.80 | 816 | — | — |
| 2024-03-18 | $142.00 | $142.00 | 222 | — | — |
| 2024-03-15 | $145.00 | $145.00 | 266 | — | — |
| 2024-03-14 | $139.00 | $139.00 | 198 | — | — |
| 2024-03-13 | $142.20 | $142.20 | 257 | — | — |
| 2024-03-12 | $147.20 | $147.20 | 1,434 | — | — |
| 2024-03-11 | $153.60 | $153.60 | 378 | — | — |
| 2024-03-08 | $164.20 | $164.20 | 871 | — | — |
| 2024-03-07 | $173.20 | $173.20 | 714 | — | — |
| 2024-03-06 | $163.00 | $163.00 | 341 | — | — |
| 2024-03-05 | $160.00 | $160.00 | 803 | — | — |
| 2024-03-04 | $166.00 | $166.00 | 529 | — | — |
| 2024-03-01 | $183.60 | $183.60 | 755 | — | — |
| 2024-02-29 | $164.20 | $164.20 | 1,079 | — | — |
| 2024-02-28 | $140.00 | $140.00 | 685 | — | — |
| 2024-02-27 | $134.20 | $134.20 | 1,840 | — | — |
| 2024-02-26 | $142.60 | $142.60 | 463 | — | — |
| 2024-02-23 | $139.00 | $139.00 | 295 | — | — |
| 2024-02-22 | $142.00 | $142.00 | 423 | — | — |
| 2024-02-21 | $140.80 | $140.80 | 537 | — | — |
| 2024-02-20 | $138.00 | $138.00 | 378 | — | — |
| 2024-02-16 | $152.00 | $152.00 | 367 | — | — |
| 2024-02-15 | $156.00 | $156.00 | 178 | — | — |
| 2024-02-14 | $151.00 | $151.00 | 284 | — | — |
| 2024-02-13 | $150.00 | $150.00 | 981 | — | — |
| 2024-02-12 | $150.00 | $150.00 | 341 | — | — |
| 2024-02-09 | $164.00 | $164.00 | 288 | — | — |
| 2024-02-08 | $160.00 | $160.00 | 187 | — | — |
| 2024-02-07 | $158.00 | $158.00 | 689 | — | — |
| 2024-02-06 | $152.40 | $152.40 | 689 | — | — |
| 2024-02-05 | $158.00 | $158.00 | 955 | — | — |
| 2024-02-02 | $146.00 | $146.00 | 367 | — | — |
| 2024-02-01 | $138.20 | $138.20 | 767 | — | — |
| 2024-01-31 | $132.00 | $132.00 | 130 | — | — |
| 2024-01-30 | $129.80 | $129.80 | 75 | — | — |
| 2024-01-29 | $130.00 | $130.00 | 152 | — | — |
| 2024-01-26 | $132.40 | $132.40 | 683 | — | — |
| 2024-01-25 | $122.00 | $122.00 | 108 | — | — |
| 2024-01-24 | $123.40 | $123.40 | 280 | — | — |
| 2024-01-23 | $120.40 | $120.40 | 524 | — | — |
| 2024-01-22 | $126.40 | $126.40 | 268 | — | — |
| 2024-01-19 | $130.00 | $130.00 | 272 | — | — |
| 2024-01-18 | $116.00 | $116.00 | 384 | — | — |
| 2024-01-17 | $121.00 | $121.00 | 694 | — | — |
| 2024-01-16 | $133.20 | $133.20 | 427 | — | — |
| 2024-01-12 | $138.00 | $138.00 | 228 | — | — |
| 2024-01-11 | $135.60 | $135.60 | 205 | — | — |
| 2024-01-10 | $133.00 | $133.00 | 926 | — | — |
| 2024-01-09 | $146.60 | $146.60 | 845 | — | — |
| 2024-01-08 | $152.40 | $152.40 | 77 | — | — |
| 2024-01-05 | $152.00 | $152.00 | 252 | — | — |
| 2024-01-04 | $160.00 | $160.00 | 359 | — | — |
| 2024-01-03 | $158.20 | $158.20 | 421 | — | — |
| 2024-01-02 | $154.20 | $154.20 | 507 | — | — |