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
- 2022-02-15 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 | $30.00 | $30.00 | 14,470 | — | — |
| 2024-12-30 | $28.10 | $28.10 | 14,780 | — | — |
| 2024-12-27 | $30.60 | $30.60 | 5,770 | — | — |
| 2024-12-26 | $30.70 | $30.70 | 8,600 | — | — |
| 2024-12-24 | $32.40 | $32.40 | 16,260 | — | — |
| 2024-12-23 | $30.00 | $30.00 | 17,210 | — | — |
| 2024-12-20 | $27.80 | $27.80 | 11,480 | — | — |
| 2024-12-19 | $28.00 | $28.00 | 12,010 | — | — |
| 2024-12-18 | $27.50 | $27.50 | 20,560 | — | — |
| 2024-12-17 | $27.40 | $27.40 | 20,480 | — | — |
| 2024-12-16 | $27.20 | $27.20 | 8,640 | — | — |
| 2024-12-13 | $27.50 | $27.50 | 7,080 | — | — |
| 2024-12-12 | $27.10 | $27.10 | 10,750 | — | — |
| 2024-12-11 | $28.90 | $28.90 | 20,890 | — | — |
| 2024-12-10 | $28.90 | $28.90 | 15,440 | — | — |
| 2024-12-09 | $29.80 | $29.80 | 52,610 | — | — |
| 2024-12-06 | $33.40 | $33.40 | 49,260 | — | — |
| 2024-12-05 | $32.30 | $32.30 | 206,200 | — | — |
| 2024-12-04 | $29.70 | $29.70 | 221,150 | — | — |
| 2024-12-03 | $27.90 | $27.90 | 21,410 | — | — |
| 2024-12-02 | $31.00 | $31.00 | 52,750 | — | — |
| 2024-11-29 | $28.60 | $28.60 | 14,340 | — | — |
| 2024-11-27 | $27.30 | $27.30 | 55,230 | — | — |
| 2024-11-26 | $30.40 | $30.40 | 155,850 | — | — |
| 2024-11-25 | $24.40 | $24.40 | 75,360 | — | — |
| 2024-11-22 | $23.60 | $23.60 | 2,696,390 | — | — |
| 2024-11-21 | $21.20 | $21.20 | 4,990 | — | — |
| 2024-11-20 | $21.80 | $21.80 | 5,270 | — | — |
| 2024-11-19 | $22.80 | $22.80 | 6,460 | — | — |
| 2024-11-18 | $22.90 | $22.90 | 6,120 | — | — |
| 2024-11-15 | $23.45 | $23.45 | 31,110 | — | — |
| 2024-11-14 | $25.70 | $25.70 | 4,250 | — | — |
| 2024-11-13 | $25.60 | $25.60 | 10,060 | — | — |
| 2024-11-12 | $26.30 | $26.30 | 10,400 | — | — |
| 2024-11-11 | $26.10 | $26.10 | 12,900 | — | — |
| 2024-11-08 | $26.90 | $26.90 | 7,600 | — | — |
| 2024-11-07 | $27.20 | $27.20 | 19,860 | — | — |
| 2024-11-06 | $26.80 | $26.80 | 27,930 | — | — |
| 2024-11-05 | $28.60 | $28.60 | 64,410 | — | — |
| 2024-11-04 | $28.90 | $28.90 | 5,750 | — | — |
| 2024-11-01 | $28.40 | $28.40 | 5,270 | — | — |
| 2024-10-31 | $28.20 | $28.20 | 11,430 | — | — |
| 2024-10-30 | $28.50 | $28.50 | 13,240 | — | — |
| 2024-10-29 | $28.90 | $28.90 | 9,390 | — | — |
| 2024-10-28 | $29.50 | $29.50 | 18,770 | — | — |
| 2024-10-25 | $30.20 | $30.20 | 10,310 | — | — |
| 2024-10-24 | $30.10 | $30.10 | 5,640 | — | — |
| 2024-10-23 | $30.40 | $30.40 | 9,630 | — | — |
| 2024-10-22 | $31.40 | $31.40 | 18,870 | — | — |
| 2024-10-21 | $30.60 | $30.60 | 5,970 | — | — |
| 2024-10-18 | $30.10 | $30.10 | 2,960 | — | — |
| 2024-10-17 | $30.00 | $30.00 | 4,670 | — | — |
| 2024-10-16 | $29.80 | $29.80 | 9,520 | — | — |
| 2024-10-15 | $29.50 | $29.50 | 7,890 | — | — |
| 2024-10-14 | $30.10 | $30.10 | 9,190 | — | — |
| 2024-10-11 | $29.70 | $29.70 | 7,060 | — | — |
| 2024-10-10 | $30.60 | $30.60 | 2,680 | — | — |
| 2024-10-09 | $30.00 | $30.00 | 3,550 | — | — |
| 2024-10-08 | $29.40 | $29.40 | 6,220 | — | — |
| 2024-10-07 | $30.20 | $30.20 | 9,550 | — | — |
| 2024-10-04 | $31.70 | $31.70 | 13,530 | — | — |
| 2024-10-03 | $29.75 | $29.75 | 4,620 | — | — |
| 2024-10-02 | $29.30 | $29.30 | 17,090 | — | — |
| 2024-10-01 | $30.80 | $30.80 | 8,240 | — | — |
| 2024-09-30 | $31.80 | $31.80 | 7,200 | — | — |
| 2024-09-27 | $32.00 | $32.00 | 7,320 | — | — |
| 2024-09-26 | $30.70 | $30.70 | 19,870 | — | — |
| 2024-09-25 | $28.70 | $28.70 | 23,680 | — | — |
| 2024-09-24 | $30.30 | $30.30 | 38,410 | — | — |
| 2024-09-23 | $33.40 | $33.40 | 39,700 | — | — |
| 2024-09-20 | $31.60 | $31.60 | 69,220 | — | — |
| 2024-09-19 | $33.00 | $33.00 | 277,310 | — | — |
| 2024-09-18 | $29.90 | $29.90 | 52,610 | — | — |
| 2024-09-17 | $28.30 | $28.30 | 4,430 | — | — |
| 2024-09-16 | $28.20 | $28.20 | 3,700 | — | — |
| 2024-09-13 | $28.00 | $28.00 | 2,730 | — | — |
| 2024-09-12 | $28.00 | $28.00 | 4,410 | — | — |
| 2024-09-11 | $28.10 | $28.10 | 7,230 | — | — |
| 2024-09-10 | $28.40 | $28.40 | 3,560 | — | — |
| 2024-09-09 | $28.70 | $28.70 | 1,850 | — | — |
| 2024-09-06 | $28.40 | $28.40 | 5,460 | — | — |
| 2024-09-05 | $29.00 | $29.00 | 5,100 | — | — |
| 2024-09-04 | $28.90 | $28.90 | 12,480 | — | — |
| 2024-09-03 | $28.30 | $28.30 | 5,170 | — | — |
| 2024-08-30 | $28.40 | $28.40 | 4,720 | — | — |
| 2024-08-29 | $28.00 | $28.00 | 6,120 | — | — |
| 2024-08-28 | $28.20 | $28.20 | 7,870 | — | — |
| 2024-08-27 | $30.10 | $30.10 | 15,680 | — | — |
| 2024-08-26 | $29.30 | $29.30 | 11,660 | — | — |
| 2024-08-23 | $30.50 | $30.50 | 14,370 | — | — |
| 2024-08-22 | $28.80 | $28.80 | 15,750 | — | — |
| 2024-08-21 | $30.20 | $30.20 | 7,200 | — | — |
| 2024-08-20 | $29.80 | $29.80 | 12,320 | — | — |
| 2024-08-19 | $30.90 | $30.90 | 17,290 | — | — |
| 2024-08-16 | $29.20 | $29.20 | 12,910 | — | — |
| 2024-08-15 | $32.30 | $32.30 | 32,870 | — | — |
| 2024-08-14 | $31.10 | $31.10 | 31,010 | — | — |
| 2024-08-13 | $28.40 | $28.40 | 11,540 | — | — |
| 2024-08-12 | $28.80 | $28.80 | 27,470 | — | — |
| 2024-08-09 | $27.70 | $27.70 | 20,890 | — | — |
| 2024-08-08 | $29.71 | $29.71 | 42,370 | — | — |
| 2024-08-07 | $30.60 | $30.60 | 15,137 | — | — |
| 2024-08-06 | $36.80 | $36.80 | 21,155 | — | — |
| 2024-08-05 | $47.60 | $47.60 | 4,900 | — | — |
| 2024-08-02 | $46.80 | $46.80 | 3,955 | — | — |
| 2024-08-01 | $50.80 | $50.80 | 5,115 | — | — |
| 2024-07-31 | $53.80 | $53.80 | 6,503 | — | — |
| 2024-07-30 | $57.20 | $57.20 | 3,015 | — | — |
| 2024-07-29 | $58.80 | $58.80 | 2,301 | — | — |
| 2024-07-26 | $60.00 | $60.00 | 2,160 | — | — |
| 2024-07-25 | $60.60 | $60.60 | 5,036 | — | — |
| 2024-07-24 | $60.40 | $60.40 | 3,179 | — | — |
| 2024-07-23 | $66.00 | $66.00 | 8,908 | — | — |
| 2024-07-22 | $61.60 | $61.60 | 2,940 | — | — |
| 2024-07-19 | $58.80 | $58.80 | 2,457 | — | — |
| 2024-07-18 | $60.40 | $60.40 | 4,115 | — | — |
| 2024-07-17 | $64.20 | $64.20 | 3,378 | — | — |
| 2024-07-16 | $66.60 | $66.60 | 3,830 | — | — |
| 2024-07-15 | $67.60 | $67.60 | 3,157 | — | — |
| 2024-07-12 | $66.20 | $66.20 | 3,820 | — | — |
| 2024-07-11 | $68.20 | $68.20 | 3,429 | — | — |
| 2024-07-10 | $68.80 | $68.80 | 4,134 | — | — |
| 2024-07-09 | $72.20 | $72.20 | 4,041 | — | — |
| 2024-07-08 | $69.80 | $69.80 | 4,479 | — | — |
| 2024-07-05 | $68.60 | $68.60 | 8,143 | — | — |
| 2024-07-03 | $63.60 | $63.60 | 19,768 | — | — |
| 2024-07-02 | $64.00 | $64.00 | 12,733 | — | — |
| 2024-07-01 | $80.60 | $80.60 | 4,225 | — | — |
| 2024-06-28 | $83.60 | $83.60 | 7,754 | — | — |
| 2024-06-27 | $88.00 | $88.00 | 7,246 | — | — |
| 2024-06-26 | $87.20 | $87.20 | 6,449 | — | — |
| 2024-06-25 | $88.60 | $88.60 | 31,982 | — | — |
| 2024-06-24 | $70.00 | $70.00 | 7,303 | — | — |
| 2024-06-21 | $64.00 | $64.00 | 5,195 | — | — |
| 2024-06-20 | $69.00 | $69.00 | 8,913 | — | — |
| 2024-06-18 | $78.20 | $78.20 | 43,020 | — | — |
| 2024-06-17 | $60.60 | $60.60 | 8,767 | — | — |
| 2024-06-14 | $66.00 | $66.00 | 18,542 | — | — |
| 2024-06-13 | $78.60 | $78.60 | 117,292 | — | — |
| 2024-06-12 | $57.00 | $57.00 | 18,994 | — | — |
| 2024-06-11 | $67.60 | $67.60 | 11,855 | — | — |
| 2024-06-10 | $75.60 | $75.60 | 25,874 | — | — |
| 2024-06-07 | $111.60 | $111.60 | 22,703 | — | — |
| 2024-06-06 | $106.00 | $106.00 | 8,987 | — | — |
| 2024-06-05 | $102.60 | $102.60 | 10,320 | — | — |
| 2024-06-04 | $105.00 | $105.00 | 13,706 | — | — |
| 2024-06-03 | $117.80 | $117.80 | 5,868 | — | — |
| 2024-05-31 | $125.40 | $125.40 | 4,771 | — | — |
| 2024-05-30 | $131.20 | $131.20 | 11,531 | — | — |
| 2024-05-29 | $126.80 | $126.80 | 10,484 | — | — |
| 2024-05-28 | $139.00 | $139.00 | 9,797 | — | — |
| 2024-05-24 | $151.00 | $151.00 | 4,539 | — | — |
| 2024-05-23 | $148.40 | $148.40 | 10,888 | — | — |
| 2024-05-22 | $160.40 | $160.40 | 12,922 | — | — |
| 2024-05-21 | $161.20 | $161.20 | 29,354 | — | — |
| 2024-05-20 | $196.00 | $196.00 | 20,194 | — | — |
| 2024-05-17 | $186.00 | $186.00 | 20,186 | — | — |
| 2024-05-16 | $178.00 | $178.00 | 13,974 | — | — |
| 2024-05-15 | $178.40 | $178.40 | 12,995 | — | — |
| 2024-05-14 | $180.00 | $180.00 | 56,626 | — | — |
| 2024-05-13 | $174.20 | $174.20 | 8,233 | — | — |
| 2024-05-10 | $178.60 | $178.60 | 8,446 | — | — |
| 2024-05-09 | $182.60 | $182.60 | 9,775 | — | — |
| 2024-05-08 | $198.00 | $198.00 | 16,309 | — | — |
| 2024-05-07 | $204.00 | $204.00 | 32,761 | — | — |
| 2024-05-06 | $198.00 | $198.00 | 76,530 | — | — |
| 2024-05-03 | $168.00 | $168.00 | 24,972 | — | — |
| 2024-05-02 | $167.60 | $167.60 | 14,878 | — | — |
| 2024-05-01 | $172.00 | $172.00 | 12,028 | — | — |
| 2024-04-30 | $175.00 | $175.00 | 37,177 | — | — |
| 2024-04-29 | $171.60 | $171.60 | 25,673 | — | — |
| 2024-04-26 | $190.00 | $190.00 | 161,908 | — | — |
| 2024-04-25 | $161.40 | $161.40 | 71,906 | — | — |
| 2024-04-24 | $186.00 | $186.00 | 53,584 | — | — |
| 2024-04-23 | $242.00 | $242.00 | 32,485 | — | — |
| 2024-04-22 | $288.00 | $288.00 | 30,414 | — | — |
| 2024-04-19 | $353.00 | $353.00 | 59,517 | — | — |
| 2024-04-18 | $664.00 | $664.00 | 14,537 | — | — |
| 2024-04-17 | $760.00 | $760.00 | 23,555 | — | — |
| 2024-04-16 | $1,360.00 | $1,360.00 | 2,047 | — | — |
| 2024-04-15 | $1,220.00 | $1,220.00 | 786 | — | — |
| 2024-04-12 | $1,600.00 | $1,600.00 | 827 | — | — |
| 2024-04-11 | $1,740.00 | $1,740.00 | 310 | — | — |
| 2024-04-10 | $1,960.00 | $1,960.00 | 270 | — | — |
| 2024-04-09 | $1,920.00 | $1,920.00 | 253 | — | — |
| 2024-04-08 | $1,940.00 | $1,940.00 | 405 | — | — |
| 2024-04-05 | $2,040.00 | $2,040.00 | 1,304 | — | — |
| 2024-04-04 | $1,840.00 | $1,840.00 | 906 | — | — |
| 2024-04-03 | $2,180.00 | $2,180.00 | 1,956 | — | — |
| 2024-04-02 | $1,640.00 | $1,640.00 | 1,375 | — | — |
| 2024-04-01 | $2,140.00 | $2,140.00 | 14,707 | — | — |
| 2024-03-28 | $1,220.00 | $1,220.00 | 1,394 | — | — |
| 2024-03-27 | $1,140.00 | $1,140.00 | 99 | — | — |
| 2024-03-26 | $1,140.00 | $1,140.00 | 128 | — | — |
| 2024-03-25 | $1,160.00 | $1,160.00 | 120 | — | — |
| 2024-03-22 | $1,180.00 | $1,180.00 | 148 | — | — |
| 2024-03-21 | $1,200.00 | $1,200.00 | 277 | — | — |
| 2024-03-20 | $1,120.00 | $1,120.00 | 370 | — | — |
| 2024-03-19 | $1,100.00 | $1,100.00 | 189 | — | — |
| 2024-03-18 | $1,080.00 | $1,080.00 | 234 | — | — |
| 2024-03-15 | $1,200.00 | $1,200.00 | 371 | — | — |
| 2024-03-14 | $1,000.00 | $1,000.00 | 234 | — | — |
| 2024-03-13 | $1,020.00 | $1,020.00 | 346 | — | — |
| 2024-03-12 | $1,060.00 | $1,060.00 | 278 | — | — |
| 2024-03-11 | $1,160.00 | $1,160.00 | 433 | — | — |
| 2024-03-08 | $1,160.00 | $1,160.00 | 504 | — | — |
| 2024-03-07 | $1,220.00 | $1,220.00 | 635 | — | — |
| 2024-03-06 | $1,320.00 | $1,320.00 | 2,065 | — | — |
| 2024-03-05 | $1,680.00 | $1,680.00 | 33,348 | — | — |
| 2024-03-04 | $900.00 | $900.00 | 1,490 | — | — |
| 2024-03-01 | $1,100.00 | $1,100.00 | 662 | — | — |
| 2024-02-29 | $1,100.00 | $1,100.00 | 89 | — | — |
| 2024-02-28 | $1,120.00 | $1,120.00 | 179 | — | — |
| 2024-02-27 | $1,140.00 | $1,140.00 | 190 | — | — |
| 2024-02-26 | $1,140.00 | $1,140.00 | 259 | — | — |
| 2024-02-23 | $1,060.00 | $1,060.00 | 348 | — | — |
| 2024-02-22 | $1,200.00 | $1,200.00 | 460 | — | — |
| 2024-02-21 | $1,220.00 | $1,220.00 | 213 | — | — |
| 2024-02-20 | $1,220.00 | $1,220.00 | 321 | — | — |
| 2024-02-16 | $1,220.00 | $1,220.00 | 374 | — | — |
| 2024-02-15 | $1,280.00 | $1,280.00 | 508 | — | — |
| 2024-02-14 | $1,200.00 | $1,200.00 | 918 | — | — |
| 2024-02-13 | $1,380.00 | $1,380.00 | 1,860 | — | — |
| 2024-02-12 | $3,800.00 | $3,800.00 | 30 | — | — |
| 2024-02-09 | $4,300.00 | $4,300.00 | 20 | — | — |
| 2024-02-08 | $4,600.00 | $4,600.00 | 6 | — | — |
| 2024-02-07 | $4,800.00 | $4,800.00 | 12 | — | — |
| 2024-02-06 | $5,100.00 | $5,100.00 | 6 | — | — |
| 2024-02-05 | $4,600.00 | $4,600.00 | 6 | — | — |
| 2024-02-02 | $4,840.00 | $4,840.00 | 173 | — | — |
| 2024-02-01 | $5,020.00 | $5,020.00 | 7 | — | — |
| 2024-01-31 | $5,120.00 | $5,120.00 | 10 | — | — |
| 2024-01-30 | $5,000.00 | $5,000.00 | 4 | — | — |
| 2024-01-29 | $4,800.00 | $4,800.00 | 6 | — | — |
| 2024-01-26 | $5,080.00 | $5,080.00 | 9 | — | — |
| 2024-01-25 | $5,000.00 | $5,000.00 | 7 | — | — |
| 2024-01-24 | $4,800.00 | $4,800.00 | 12 | — | — |
| 2024-01-23 | $4,580.00 | $4,580.00 | 2 | — | — |
| 2024-01-22 | $4,580.00 | $4,580.00 | 4 | — | — |
| 2024-01-19 | $4,660.00 | $4,660.00 | 3 | — | — |
| 2024-01-18 | $4,600.00 | $4,600.00 | 3 | — | — |
| 2024-01-17 | $4,860.00 | $4,860.00 | 2 | — | — |
| 2024-01-16 | $4,900.00 | $4,900.00 | 4 | — | — |
| 2024-01-12 | $5,080.00 | $5,080.00 | 3 | — | — |
| 2024-01-11 | $5,020.00 | $5,020.00 | 2 | — | — |
| 2024-01-10 | $4,980.00 | $4,980.00 | 2 | — | — |
| 2024-01-09 | $5,100.00 | $5,100.00 | 5 | — | — |
| 2024-01-08 | $5,160.00 | $5,160.00 | 5 | — | — |
| 2024-01-05 | $5,280.00 | $5,280.00 | 3 | — | — |
| 2024-01-04 | $5,320.00 | $5,320.00 | 3 | — | — |
| 2024-01-03 | $5,380.00 | $5,380.00 | 4 | — | — |
| 2024-01-02 | $5,480.00 | $5,480.00 | 5 | — | — |