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
- 2021-10-28 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 | $45.60 | $45.60 | 16,475 |
| 2024-12-30 | $46.00 | $46.00 | 8,633 |
| 2024-12-27 | $44.80 | $44.80 | 6,338 |
| 2024-12-26 | $45.20 | $45.20 | 5,380 |
| 2024-12-24 | $42.40 | $42.40 | 3,438 |
| 2024-12-23 | $43.20 | $43.20 | 6,588 |
| 2024-12-20 | $43.20 | $43.20 | 10,578 |
| 2024-12-19 | $41.20 | $41.20 | 13,853 |
| 2024-12-18 | $42.40 | $42.40 | 11,920 |
| 2024-12-17 | $44.80 | $44.80 | 6,365 |
| 2024-12-16 | $45.20 | $45.20 | 13,473 |
| 2024-12-13 | $45.20 | $45.20 | 4,220 |
| 2024-12-12 | $44.80 | $44.80 | 11,988 |
| 2024-12-11 | $45.60 | $45.60 | 8,900 |
| 2024-12-10 | $46.80 | $46.80 | 5,320 |
| 2024-12-09 | $47.20 | $47.20 | 6,180 |
| 2024-12-06 | $45.60 | $45.60 | 6,518 |
| 2024-12-05 | $46.00 | $46.00 | 6,955 |
| 2024-12-04 | $46.80 | $46.80 | 4,218 |
| 2024-12-03 | $46.40 | $46.40 | 7,003 |
| 2024-12-02 | $47.60 | $47.60 | 7,835 |
| 2024-11-29 | $49.60 | $49.60 | 2,013 |
| 2024-11-27 | $50.40 | $50.40 | 17,573 |
| 2024-11-26 | $54.40 | $54.40 | 6,128 |
| 2024-11-25 | $51.60 | $51.60 | 7,308 |
| 2024-11-22 | $50.80 | $50.80 | 17,933 |
| 2024-11-21 | $47.60 | $47.60 | 12,375 |
| 2024-11-20 | $43.20 | $43.20 | 5,068 |
| 2024-11-19 | $41.60 | $41.60 | 6,788 |
| 2024-11-18 | $45.20 | $45.20 | 7,203 |
| 2024-11-15 | $44.80 | $44.80 | 8,388 |
| 2024-11-14 | $45.60 | $45.60 | 10,785 |
| 2024-11-13 | $47.20 | $47.20 | 12,550 |
| 2024-11-12 | $50.00 | $50.00 | 6,380 |
| 2024-11-11 | $51.60 | $51.60 | 7,238 |
| 2024-11-08 | $52.40 | $52.40 | 5,375 |
| 2024-11-07 | $56.00 | $56.00 | 9,293 |
| 2024-11-06 | $58.40 | $58.40 | 8,945 |
| 2024-11-05 | $57.20 | $57.20 | 8,280 |
| 2024-11-04 | $54.80 | $54.80 | 5,125 |
| 2024-11-01 | $49.20 | $49.20 | 9,085 |
| 2024-10-31 | $50.00 | $50.00 | 3,318 |
| 2024-10-30 | $52.00 | $52.00 | 3,048 |
| 2024-10-29 | $52.00 | $52.00 | 4,508 |
| 2024-10-28 | $52.40 | $52.40 | 9,133 |
| 2024-10-25 | $50.00 | $50.00 | 4,650 |
| 2024-10-24 | $50.40 | $50.40 | 4,170 |
| 2024-10-23 | $51.20 | $51.20 | 4,298 |
| 2024-10-22 | $52.00 | $52.00 | 3,738 |
| 2024-10-21 | $52.00 | $52.00 | 3,955 |
| 2024-10-18 | $53.20 | $53.20 | 4,563 |
| 2024-10-17 | $53.60 | $53.60 | 7,183 |
| 2024-10-16 | $55.20 | $55.20 | 3,620 |
| 2024-10-15 | $54.00 | $54.00 | 5,005 |
| 2024-10-14 | $54.00 | $54.00 | 4,658 |
| 2024-10-11 | $56.80 | $56.80 | 5,973 |
| 2024-10-10 | $53.20 | $53.20 | 1,728 |
| 2024-10-09 | $54.00 | $54.00 | 4,298 |
| 2024-10-08 | $54.80 | $54.80 | 2,340 |
| 2024-10-07 | $54.80 | $54.80 | 2,528 |
| 2024-10-04 | $57.20 | $57.20 | 4,955 |
| 2024-10-03 | $52.80 | $52.80 | 4,065 |
| 2024-10-02 | $54.80 | $54.80 | 6,068 |
| 2024-10-01 | $52.80 | $52.80 | 6,060 |
| 2024-09-30 | $56.40 | $56.40 | 4,353 |
| 2024-09-27 | $56.80 | $56.80 | 10,958 |
| 2024-09-26 | $59.20 | $59.20 | 12,783 |
| 2024-09-25 | $58.80 | $58.80 | 2,455 |
| 2024-09-24 | $60.80 | $60.80 | 5,425 |
| 2024-09-23 | $60.00 | $60.00 | 4,008 |
| 2024-09-20 | $58.80 | $58.80 | 28,478 |
| 2024-09-19 | $62.80 | $62.80 | 4,298 |
| 2024-09-18 | $61.20 | $61.20 | 4,370 |
| 2024-09-17 | $62.80 | $62.80 | 4,035 |
| 2024-09-16 | $62.40 | $62.40 | 6,003 |
| 2024-09-13 | $62.40 | $62.40 | 4,278 |
| 2024-09-12 | $59.60 | $59.60 | 6,668 |
| 2024-09-11 | $55.60 | $55.60 | 5,833 |
| 2024-09-10 | $57.60 | $57.60 | 3,723 |
| 2024-09-09 | $56.40 | $56.40 | 4,385 |
| 2024-09-06 | $57.60 | $57.60 | 4,028 |
| 2024-09-05 | $57.60 | $57.60 | 5,090 |
| 2024-09-04 | $55.60 | $55.60 | 4,568 |
| 2024-09-03 | $54.80 | $54.80 | 5,535 |
| 2024-08-30 | $54.80 | $54.80 | 5,693 |
| 2024-08-29 | $56.40 | $56.40 | 3,285 |
| 2024-08-28 | $56.80 | $56.80 | 5,298 |
| 2024-08-27 | $61.60 | $61.60 | 4,915 |
| 2024-08-26 | $60.80 | $60.80 | 9,100 |
| 2024-08-23 | $62.40 | $62.40 | 9,848 |
| 2024-08-22 | $58.40 | $58.40 | 2,368 |
| 2024-08-21 | $60.00 | $60.00 | 12,783 |
| 2024-08-20 | $61.60 | $61.60 | 5,078 |
| 2024-08-19 | $62.40 | $62.40 | 9,858 |
| 2024-08-16 | $57.20 | $57.20 | 6,448 |
| 2024-08-15 | $53.60 | $53.60 | 7,753 |
| 2024-08-14 | $51.20 | $51.20 | 12,728 |
| 2024-08-13 | $53.20 | $53.20 | 14,813 |
| 2024-08-12 | $50.80 | $50.80 | 10,610 |
| 2024-08-09 | $52.80 | $52.80 | 18,893 |
| 2024-08-08 | $47.20 | $47.20 | 30,128 |
| 2024-08-07 | $43.60 | $43.60 | 76,348 |
| 2024-08-06 | $80.80 | $80.80 | 5,693 |
| 2024-08-05 | $79.20 | $79.20 | 12,120 |
| 2024-08-02 | $86.40 | $86.40 | 5,153 |
| 2024-08-01 | $92.40 | $92.40 | 5,823 |
| 2024-07-31 | $95.60 | $95.60 | 5,725 |
| 2024-07-30 | $96.80 | $96.80 | 4,458 |
| 2024-07-29 | $97.20 | $97.20 | 6,230 |
| 2024-07-26 | $97.20 | $97.20 | 4,695 |
| 2024-07-25 | $96.00 | $96.00 | 4,095 |
| 2024-07-24 | $94.00 | $94.00 | 4,875 |
| 2024-07-23 | $96.80 | $96.80 | 3,870 |
| 2024-07-22 | $96.40 | $96.40 | 6,418 |
| 2024-07-19 | $94.00 | $94.00 | 2,700 |
| 2024-07-18 | $93.20 | $93.20 | 4,355 |
| 2024-07-17 | $96.80 | $96.80 | 5,938 |
| 2024-07-16 | $96.80 | $96.80 | 14,295 |
| 2024-07-15 | $92.80 | $92.80 | 18,708 |
| 2024-07-12 | $99.20 | $99.20 | 5,793 |
| 2024-07-11 | $100.00 | $100.00 | 25,410 |
| 2024-07-10 | $84.40 | $84.40 | 2,280 |
| 2024-07-09 | $84.40 | $84.40 | 2,810 |
| 2024-07-08 | $86.40 | $86.40 | 3,905 |
| 2024-07-05 | $83.60 | $83.60 | 6,290 |
| 2024-07-03 | $83.20 | $83.20 | 1,748 |
| 2024-07-02 | $82.40 | $82.40 | 2,655 |
| 2024-07-01 | $84.80 | $84.80 | 12,428 |
| 2024-06-28 | $91.20 | $91.20 | 23,350 |
| 2024-06-27 | $88.00 | $88.00 | 4,138 |
| 2024-06-26 | $88.40 | $88.40 | 5,423 |
| 2024-06-25 | $85.20 | $85.20 | 4,060 |
| 2024-06-24 | $88.40 | $88.40 | 8,395 |
| 2024-06-21 | $86.40 | $86.40 | 9,595 |
| 2024-06-20 | $84.80 | $84.80 | 7,918 |
| 2024-06-18 | $82.80 | $82.80 | 6,615 |
| 2024-06-17 | $84.00 | $84.00 | 6,663 |
| 2024-06-14 | $83.60 | $83.60 | 17,055 |
| 2024-06-13 | $78.00 | $78.00 | 4,038 |
| 2024-06-12 | $79.20 | $79.20 | 6,613 |
| 2024-06-11 | $79.60 | $79.60 | 7,083 |
| 2024-06-10 | $75.20 | $75.20 | 4,468 |
| 2024-06-07 | $74.40 | $74.40 | 5,775 |
| 2024-06-06 | $76.80 | $76.80 | 4,915 |
| 2024-06-05 | $78.80 | $78.80 | 7,105 |
| 2024-06-04 | $74.80 | $74.80 | 4,443 |
| 2024-06-03 | $75.60 | $75.60 | 14,605 |
| 2024-05-31 | $78.00 | $78.00 | 5,655 |
| 2024-05-30 | $77.60 | $77.60 | 5,430 |
| 2024-05-29 | $77.20 | $77.20 | 7,665 |
| 2024-05-28 | $74.40 | $74.40 | 8,105 |
| 2024-05-24 | $74.40 | $74.40 | 9,715 |
| 2024-05-23 | $78.40 | $78.40 | 9,095 |
| 2024-05-22 | $83.20 | $83.20 | 6,878 |
| 2024-05-21 | $82.00 | $82.00 | 9,648 |
| 2024-05-20 | $80.80 | $80.80 | 7,740 |
| 2024-05-17 | $80.80 | $80.80 | 8,135 |
| 2024-05-16 | $81.60 | $81.60 | 10,225 |
| 2024-05-15 | $80.00 | $80.00 | 8,358 |
| 2024-05-14 | $80.40 | $80.40 | 5,798 |
| 2024-05-13 | $80.00 | $80.00 | 7,238 |
| 2024-05-10 | $81.20 | $81.20 | 11,910 |
| 2024-05-09 | $82.80 | $82.80 | 24,708 |
| 2024-05-08 | $78.80 | $78.80 | 19,418 |
| 2024-05-07 | $78.00 | $78.00 | 4,718 |
| 2024-05-06 | $76.80 | $76.80 | 7,955 |
| 2024-05-03 | $78.80 | $78.80 | 8,590 |
| 2024-05-02 | $75.20 | $75.20 | 5,933 |
| 2024-05-01 | $74.00 | $74.00 | 7,395 |
| 2024-04-30 | $75.20 | $75.20 | 5,030 |
| 2024-04-29 | $78.00 | $78.00 | 10,438 |
| 2024-04-26 | $75.20 | $75.20 | 7,110 |
| 2024-04-25 | $75.20 | $75.20 | 8,180 |
| 2024-04-24 | $77.60 | $77.60 | 8,785 |
| 2024-04-23 | $75.60 | $75.60 | 7,135 |
| 2024-04-22 | $72.80 | $72.80 | 8,755 |
| 2024-04-19 | $72.40 | $72.40 | 10,958 |
| 2024-04-18 | $71.20 | $71.20 | 11,618 |
| 2024-04-17 | $70.80 | $70.80 | 15,638 |
| 2024-04-16 | $71.20 | $71.20 | 8,735 |
| 2024-04-15 | $72.80 | $72.80 | 13,705 |
| 2024-04-12 | $76.00 | $76.00 | 9,265 |
| 2024-04-11 | $79.60 | $79.60 | 10,980 |
| 2024-04-10 | $77.60 | $77.60 | 12,175 |
| 2024-04-09 | $79.20 | $79.20 | 33,478 |
| 2024-04-08 | $80.80 | $80.80 | 15,220 |
| 2024-04-05 | $76.40 | $76.40 | 12,793 |
| 2024-04-04 | $76.40 | $76.40 | 13,365 |
| 2024-04-03 | $77.60 | $77.60 | 14,348 |
| 2024-04-02 | $80.00 | $80.00 | 28,035 |
| 2024-04-01 | $81.20 | $81.20 | 17,715 |
| 2024-03-28 | $86.80 | $86.80 | 15,875 |
| 2024-03-27 | $84.00 | $84.00 | 12,508 |
| 2024-03-26 | $82.40 | $82.40 | 23,390 |
| 2024-03-25 | $84.80 | $84.80 | 17,403 |
| 2024-03-22 | $86.40 | $86.40 | 8,785 |
| 2024-03-21 | $88.80 | $88.80 | 13,615 |
| 2024-03-20 | $90.00 | $90.00 | 26,003 |
| 2024-03-19 | $86.40 | $86.40 | 31,393 |
| 2024-03-18 | $81.20 | $81.20 | 21,960 |
| 2024-03-15 | $93.60 | $93.60 | 34,765 |
| 2024-03-14 | $84.80 | $84.80 | 59,815 |
| 2024-03-13 | $96.40 | $96.40 | 28,428 |
| 2024-03-12 | $98.00 | $98.00 | 10,335 |
| 2024-03-11 | $99.20 | $99.20 | 6,640 |
| 2024-03-08 | $98.40 | $98.40 | 13,775 |
| 2024-03-07 | $98.00 | $98.00 | 11,450 |
| 2024-03-06 | $100.00 | $100.00 | 32,543 |
| 2024-03-05 | $102.80 | $102.80 | 10,768 |
| 2024-03-04 | $107.20 | $107.20 | 12,860 |
| 2024-03-01 | $109.20 | $109.20 | 15,285 |
| 2024-02-29 | $108.00 | $108.00 | 12,008 |
| 2024-02-28 | $106.00 | $106.00 | 20,510 |
| 2024-02-27 | $101.20 | $101.20 | 24,333 |
| 2024-02-26 | $103.20 | $103.20 | 19,410 |
| 2024-02-23 | $104.80 | $104.80 | 23,048 |
| 2024-02-22 | $104.00 | $104.00 | 9,975 |
| 2024-02-21 | $105.60 | $105.60 | 13,193 |
| 2024-02-20 | $105.60 | $105.60 | 16,510 |
| 2024-02-16 | $108.80 | $108.80 | 14,128 |
| 2024-02-15 | $112.40 | $112.40 | 17,238 |
| 2024-02-14 | $112.40 | $112.40 | 13,198 |
| 2024-02-13 | $110.80 | $110.80 | 21,698 |
| 2024-02-12 | $119.20 | $119.20 | 19,508 |
| 2024-02-09 | $114.00 | $114.00 | 18,775 |
| 2024-02-08 | $111.20 | $111.20 | 19,775 |
| 2024-02-07 | $104.00 | $104.00 | 23,235 |
| 2024-02-06 | $106.00 | $106.00 | 18,790 |
| 2024-02-05 | $103.60 | $103.60 | 29,958 |
| 2024-02-02 | $107.60 | $107.60 | 36,030 |
| 2024-02-01 | $110.80 | $110.80 | 19,453 |
| 2024-01-31 | $111.60 | $111.60 | 19,113 |
| 2024-01-30 | $116.80 | $116.80 | 20,293 |
| 2024-01-29 | $116.40 | $116.40 | 30,943 |
| 2024-01-26 | $112.00 | $112.00 | 21,258 |
| 2024-01-25 | $115.60 | $115.60 | 17,940 |
| 2024-01-24 | $116.40 | $116.40 | 24,463 |
| 2024-01-23 | $116.00 | $116.00 | 23,765 |
| 2024-01-22 | $120.40 | $120.40 | 27,165 |
| 2024-01-19 | $122.80 | $122.80 | 36,238 |
| 2024-01-18 | $118.80 | $118.80 | 32,318 |
| 2024-01-17 | $119.20 | $119.20 | 36,228 |
| 2024-01-16 | $120.00 | $120.00 | 53,820 |
| 2024-01-12 | $122.40 | $122.40 | 44,405 |
| 2024-01-11 | $128.00 | $128.00 | 57,778 |
| 2024-01-10 | $134.80 | $134.80 | 57,975 |
| 2024-01-09 | $140.00 | $140.00 | 67,605 |
| 2024-01-08 | $144.00 | $144.00 | 209,295 |
| 2024-01-05 | $236.00 | $236.00 | 27,865 |
| 2024-01-04 | $220.00 | $220.00 | 11,288 |
| 2024-01-03 | $221.60 | $221.60 | 18,045 |
| 2024-01-02 | $238.80 | $238.80 | 10,985 |