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
- 2021-03-05 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 | $35.80 | $35.80 | 23,910 | — | — |
| 2024-12-30 | $45.10 | $45.10 | 101,790 | — | — |
| 2024-12-27 | $45.50 | $45.50 | 1,610 | — | — |
| 2024-12-26 | $47.30 | $47.30 | 3,270 | — | — |
| 2024-12-24 | $44.50 | $44.50 | 9,290 | — | — |
| 2024-12-23 | $44.90 | $44.90 | 830 | — | — |
| 2024-12-20 | $45.00 | $45.00 | 1,830 | — | — |
| 2024-12-19 | $46.20 | $46.20 | 1,070 | — | — |
| 2024-12-18 | $48.80 | $48.80 | 1,810 | — | — |
| 2024-12-17 | $49.00 | $49.00 | 2,520 | — | — |
| 2024-12-16 | $52.60 | $52.60 | 1,490 | — | — |
| 2024-12-13 | $53.30 | $53.30 | 1,290 | — | — |
| 2024-12-12 | $54.85 | $54.85 | 3,280 | — | — |
| 2024-12-11 | $60.10 | $60.10 | 1,150 | — | — |
| 2024-12-10 | $64.10 | $64.10 | 3,140 | — | — |
| 2024-12-09 | $67.50 | $67.50 | 1,070 | — | — |
| 2024-12-06 | $68.80 | $68.80 | 950 | — | — |
| 2024-12-05 | $66.50 | $66.50 | 2,680 | — | — |
| 2024-12-04 | $65.20 | $65.20 | 1,380 | — | — |
| 2024-12-03 | $67.50 | $67.50 | 1,890 | — | — |
| 2024-12-02 | $68.30 | $68.30 | 2,710 | — | — |
| 2024-11-29 | $66.50 | $66.50 | 1,280 | — | — |
| 2024-11-27 | $67.90 | $67.90 | 640 | — | — |
| 2024-11-26 | $69.10 | $69.10 | 830 | — | — |
| 2024-11-25 | $68.60 | $68.60 | 1,530 | — | — |
| 2024-11-22 | $68.00 | $68.00 | 930 | — | — |
| 2024-11-21 | $70.40 | $70.40 | 1,400 | — | — |
| 2024-11-20 | $67.40 | $67.40 | 1,390 | — | — |
| 2024-11-19 | $69.40 | $69.40 | 1,750 | — | — |
| 2024-11-18 | $68.10 | $68.10 | 530 | — | — |
| 2024-11-15 | $69.30 | $69.30 | 2,510 | — | — |
| 2024-11-14 | $74.40 | $74.40 | 810 | — | — |
| 2024-11-13 | $76.80 | $76.80 | 1,740 | — | — |
| 2024-11-12 | $76.60 | $76.60 | 850 | — | — |
| 2024-11-11 | $77.10 | $77.10 | 780 | — | — |
| 2024-11-08 | $76.00 | $76.00 | 6,880 | — | — |
| 2024-11-07 | $75.90 | $75.90 | 2,670 | — | — |
| 2024-11-06 | $76.00 | $76.00 | 1,650 | — | — |
| 2024-11-05 | $74.60 | $74.60 | 9,620 | — | — |
| 2024-11-04 | $76.00 | $76.00 | 6,790 | — | — |
| 2024-11-01 | $74.40 | $74.40 | 2,140 | — | — |
| 2024-10-31 | $75.60 | $75.60 | 910 | — | — |
| 2024-10-30 | $76.50 | $76.50 | 5,370 | — | — |
| 2024-10-29 | $75.00 | $75.00 | 1,570 | — | — |
| 2024-10-28 | $77.00 | $77.00 | 2,760 | — | — |
| 2024-10-25 | $75.00 | $75.00 | 790 | — | — |
| 2024-10-24 | $75.00 | $75.00 | 1,820 | — | — |
| 2024-10-23 | $75.00 | $75.00 | 2,260 | — | — |
| 2024-10-22 | $73.90 | $73.90 | 3,400 | — | — |
| 2024-10-21 | $75.00 | $75.00 | 2,840 | — | — |
| 2024-10-18 | $77.00 | $77.00 | 1,680 | — | — |
| 2024-10-17 | $75.40 | $75.40 | 4,740 | — | — |
| 2024-10-16 | $79.20 | $79.20 | 1,780 | — | — |
| 2024-10-15 | $78.80 | $78.80 | 6,860 | — | — |
| 2024-10-14 | $71.60 | $71.60 | 10,250 | — | — |
| 2024-10-11 | $80.00 | $80.00 | 2,600 | — | — |
| 2024-10-10 | $87.00 | $87.00 | 2,180 | — | — |
| 2024-10-09 | $88.70 | $88.70 | 3,040 | — | — |
| 2024-10-08 | $89.70 | $89.70 | 3,490 | — | — |
| 2024-10-07 | $89.00 | $89.00 | 19,370 | — | — |
| 2024-10-04 | $78.50 | $78.50 | 4,880 | — | — |
| 2024-10-03 | $79.50 | $79.50 | 12,440 | — | — |
| 2024-10-02 | $71.60 | $71.60 | 4,240 | — | — |
| 2024-10-01 | $74.10 | $74.10 | 1,700 | — | — |
| 2024-09-30 | $81.40 | $81.40 | 6,170 | — | — |
| 2024-09-27 | $96.50 | $96.50 | 3,970 | — | — |
| 2024-09-26 | $106.00 | $106.00 | 4,140 | — | — |
| 2024-09-25 | $106.30 | $106.30 | 1,880 | — | — |
| 2024-09-24 | $115.60 | $115.60 | 1,320 | — | — |
| 2024-09-23 | $114.70 | $114.70 | 4,470 | — | — |
| 2024-09-20 | $125.10 | $125.10 | 43,610 | — | — |
| 2024-09-19 | $116.70 | $116.70 | 13,150 | — | — |
| 2024-09-18 | $116.30 | $116.30 | 4,840 | — | — |
| 2024-09-17 | $124.30 | $124.30 | 4,430 | — | — |
| 2024-09-16 | $116.20 | $116.20 | 10,750 | — | — |
| 2024-09-13 | $106.10 | $106.10 | 2,930 | — | — |
| 2024-09-12 | $101.70 | $101.70 | 7,010 | — | — |
| 2024-09-11 | $100.00 | $100.00 | 3,420 | — | — |
| 2024-09-10 | $91.60 | $91.60 | 3,630 | — | — |
| 2024-09-09 | $79.30 | $79.30 | 5,270 | — | — |
| 2024-09-06 | $69.30 | $69.30 | 2,890 | — | — |
| 2024-09-05 | $80.90 | $80.90 | 1,920 | — | — |
| 2024-09-04 | $82.90 | $82.90 | 3,650 | — | — |
| 2024-09-03 | $81.30 | $81.30 | 710 | — | — |
| 2024-08-30 | $86.50 | $86.50 | 1,930 | — | — |
| 2024-08-29 | $86.80 | $86.80 | 390 | — | — |
| 2024-08-28 | $88.10 | $88.10 | 2,670 | — | — |
| 2024-08-27 | $87.70 | $87.70 | 6,530 | — | — |
| 2024-08-26 | $80.10 | $80.10 | 7,560 | — | — |
| 2024-08-23 | $88.60 | $88.60 | 1,610 | — | — |
| 2024-08-22 | $96.50 | $96.50 | 2,020 | — | — |
| 2024-08-21 | $100.80 | $100.80 | 4,300 | — | — |
| 2024-08-20 | $92.00 | $92.00 | 2,630 | — | — |
| 2024-08-19 | $89.20 | $89.20 | 2,820 | — | — |
| 2024-08-16 | $90.00 | $90.00 | 6,600 | — | — |
| 2024-08-15 | $94.50 | $94.50 | 2,170 | — | — |
| 2024-08-14 | $99.20 | $99.20 | 3,650 | — | — |
| 2024-08-13 | $101.20 | $101.20 | 6,870 | — | — |
| 2024-08-12 | $88.50 | $88.50 | 9,430 | — | — |
| 2024-08-09 | $129.00 | $129.00 | 5,140 | — | — |
| 2024-08-08 | $127.10 | $127.10 | 6,940 | — | — |
| 2024-08-07 | $124.90 | $124.90 | 6,040 | — | — |
| 2024-08-06 | $117.20 | $117.20 | 6,690 | — | — |
| 2024-08-05 | $118.20 | $118.20 | 10,070 | — | — |
| 2024-08-02 | $150.90 | $150.90 | 7,590 | — | — |
| 2024-08-01 | $149.80 | $149.80 | 29,890 | — | — |
| 2024-07-31 | $149.00 | $149.00 | 38,850 | — | — |
| 2024-07-30 | $118.20 | $118.20 | 9,380 | — | — |
| 2024-07-29 | $123.20 | $123.20 | 9,530 | — | — |
| 2024-07-26 | $131.20 | $131.20 | 22,550 | — | — |
| 2024-07-25 | $135.70 | $135.70 | 7,750 | — | — |
| 2024-07-24 | $132.90 | $132.90 | 7,620 | — | — |
| 2024-07-23 | $133.40 | $133.40 | 7,670 | — | — |
| 2024-07-22 | $147.70 | $147.70 | 13,240 | — | — |
| 2024-07-19 | $159.00 | $159.00 | 21,350 | — | — |
| 2024-07-18 | $206.80 | $206.80 | 84,470 | — | — |
| 2024-07-17 | $244.70 | $244.70 | 500,470 | — | — |
| 2024-07-16 | $100.00 | $100.00 | 6,700 | — | — |
| 2024-07-15 | $95.80 | $95.80 | 11,670 | — | — |
| 2024-07-12 | $76.30 | $76.30 | 13,280 | — | — |
| 2024-07-11 | $71.20 | $71.20 | 5,680 | — | — |
| 2024-07-10 | $73.00 | $73.00 | 13,070 | — | — |
| 2024-07-09 | $101.70 | $101.70 | 83,750 | — | — |
| 2024-07-08 | $97.40 | $97.40 | 1,320 | — | — |
| 2024-07-05 | $116.80 | $116.80 | 360 | — | — |
| 2024-07-03 | $111.60 | $111.60 | 90 | — | — |
| 2024-07-02 | $113.70 | $113.70 | 190 | — | — |
| 2024-07-01 | $109.70 | $109.70 | 430 | — | — |
| 2024-06-28 | $117.60 | $117.60 | 2,040 | — | — |
| 2024-06-27 | $106.50 | $106.50 | 180 | — | — |
| 2024-06-26 | $110.60 | $110.60 | 30 | — | — |
| 2024-06-25 | $113.60 | $113.60 | 130 | — | — |
| 2024-06-24 | $114.90 | $114.90 | 650 | — | — |
| 2024-06-21 | $113.30 | $113.30 | 0 | — | — |
| 2024-06-20 | $113.30 | $113.30 | 0 | — | — |
| 2024-06-18 | $113.30 | $113.30 | 50 | — | — |
| 2024-06-17 | $113.40 | $113.40 | 120 | — | — |
| 2024-06-14 | $114.55 | $114.55 | 60 | — | — |
| 2024-06-13 | $114.70 | $114.70 | 1,830 | — | — |
| 2024-06-12 | $116.50 | $116.50 | 600 | — | — |
| 2024-06-11 | $116.18 | $116.18 | 7,730 | — | — |
| 2024-06-10 | $114.10 | $114.10 | 0 | — | — |
| 2024-06-07 | $114.10 | $114.10 | 0 | — | — |
| 2024-06-06 | $114.10 | $114.10 | 50 | — | — |
| 2024-06-05 | $114.10 | $114.10 | 0 | — | — |
| 2024-06-04 | $114.10 | $114.10 | 0 | — | — |
| 2024-06-03 | $114.10 | $114.10 | 0 | — | — |
| 2024-05-31 | $114.10 | $114.10 | 0 | — | — |
| 2024-05-30 | $114.10 | $114.10 | 90 | — | — |
| 2024-05-29 | $113.10 | $113.10 | 0 | — | — |
| 2024-05-28 | $113.10 | $113.10 | 10 | — | — |
| 2024-05-24 | $113.10 | $113.10 | 80 | — | — |
| 2024-05-23 | $113.50 | $113.50 | 30 | — | — |
| 2024-05-22 | $113.50 | $113.50 | 0 | — | — |
| 2024-05-21 | $113.50 | $113.50 | 0 | — | — |
| 2024-05-20 | $113.50 | $113.50 | 30 | — | — |
| 2024-05-17 | $112.50 | $112.50 | 0 | — | — |
| 2024-05-16 | $112.50 | $112.50 | 0 | — | — |
| 2024-05-15 | $112.50 | $112.50 | 10 | — | — |
| 2024-05-14 | $112.50 | $112.50 | 0 | — | — |
| 2024-05-13 | $112.50 | $112.50 | 0 | — | — |
| 2024-05-10 | $112.50 | $112.50 | 10 | — | — |
| 2024-05-09 | $112.50 | $112.50 | 0 | — | — |
| 2024-05-08 | $112.50 | $112.50 | 110 | — | — |
| 2024-05-07 | $112.50 | $112.50 | 110 | — | — |
| 2024-05-06 | $112.50 | $112.50 | 120 | — | — |
| 2024-05-03 | $112.30 | $112.30 | 1,090 | — | — |
| 2024-05-02 | $112.20 | $112.20 | 30 | — | — |
| 2024-05-01 | $112.10 | $112.10 | 10 | — | — |
| 2024-04-30 | $112.30 | $112.30 | 10 | — | — |
| 2024-04-29 | $113.90 | $113.90 | 0 | — | — |
| 2024-04-26 | $113.90 | $113.90 | 0 | — | — |
| 2024-04-25 | $113.90 | $113.90 | 0 | — | — |
| 2024-04-24 | $113.90 | $113.90 | 0 | — | — |
| 2024-04-23 | $113.90 | $113.90 | 0 | — | — |
| 2024-04-22 | $113.90 | $113.90 | 60 | — | — |
| 2024-04-19 | $113.00 | $113.00 | 0 | — | — |
| 2024-04-18 | $113.00 | $113.00 | 0 | — | — |
| 2024-04-17 | $113.00 | $113.00 | 0 | — | — |
| 2024-04-16 | $113.00 | $113.00 | 1,350 | — | — |
| 2024-04-15 | $112.10 | $112.10 | 300 | — | — |
| 2024-04-12 | $112.00 | $112.00 | 140 | — | — |
| 2024-04-11 | $111.50 | $111.50 | 0 | — | — |
| 2024-04-10 | $111.50 | $111.50 | 20 | — | — |
| 2024-04-09 | $111.70 | $111.70 | 0 | — | — |
| 2024-04-08 | $111.70 | $111.70 | 30 | — | — |
| 2024-04-05 | $112.80 | $112.80 | 0 | — | — |
| 2024-04-04 | $112.80 | $112.80 | 0 | — | — |
| 2024-04-03 | $112.80 | $112.80 | 0 | — | — |
| 2024-04-02 | $112.80 | $112.80 | 0 | — | — |
| 2024-04-01 | $112.80 | $112.80 | 0 | — | — |
| 2024-03-28 | $112.80 | $112.80 | 20 | — | — |
| 2024-03-27 | $111.20 | $111.20 | 240 | — | — |
| 2024-03-26 | $110.70 | $110.70 | 250 | — | — |
| 2024-03-25 | $110.70 | $110.70 | 0 | — | — |
| 2024-03-22 | $110.70 | $110.70 | 0 | — | — |
| 2024-03-21 | $110.70 | $110.70 | 2,750 | — | — |
| 2024-03-20 | $110.50 | $110.50 | 0 | — | — |
| 2024-03-19 | $110.50 | $110.50 | 20 | — | — |
| 2024-03-18 | $111.90 | $111.90 | 0 | — | — |
| 2024-03-15 | $111.90 | $111.90 | 0 | — | — |
| 2024-03-14 | $111.90 | $111.90 | 20 | — | — |
| 2024-03-13 | $112.20 | $112.20 | 20 | — | — |
| 2024-03-12 | $113.60 | $113.60 | 30 | — | — |
| 2024-03-11 | $114.00 | $114.00 | 0 | — | — |
| 2024-03-08 | $114.00 | $114.00 | 0 | — | — |
| 2024-03-07 | $114.00 | $114.00 | 0 | — | — |
| 2024-03-06 | $114.00 | $114.00 | 30 | — | — |
| 2024-03-05 | $110.62 | $110.62 | 0 | — | — |
| 2024-03-04 | $110.62 | $110.62 | 10 | — | — |
| 2024-03-01 | $110.62 | $110.62 | 30 | — | — |
| 2024-02-29 | $110.10 | $110.10 | 10 | — | — |
| 2024-02-28 | $110.70 | $110.70 | 0 | — | — |
| 2024-02-27 | $110.70 | $110.70 | 0 | — | — |
| 2024-02-26 | $110.70 | $110.70 | 10 | — | — |
| 2024-02-23 | $110.70 | $110.70 | 10 | — | — |
| 2024-02-22 | $110.70 | $110.70 | 0 | — | — |
| 2024-02-21 | $110.70 | $110.70 | 140 | — | — |
| 2024-02-20 | $110.10 | $110.10 | 70 | — | — |
| 2024-02-16 | $110.10 | $110.10 | 10 | — | — |
| 2024-02-15 | $111.90 | $111.90 | 0 | — | — |
| 2024-02-14 | $111.90 | $111.90 | 30 | — | — |
| 2024-02-13 | $112.00 | $112.00 | 30 | — | — |
| 2024-02-12 | $110.80 | $110.80 | 0 | — | — |
| 2024-02-09 | $110.80 | $110.80 | 0 | — | — |
| 2024-02-08 | $110.80 | $110.80 | 60 | — | — |
| 2024-02-07 | $112.37 | $112.37 | 200 | — | — |
| 2024-02-06 | $110.60 | $110.60 | 350 | — | — |
| 2024-02-05 | $111.22 | $111.22 | 0 | — | — |
| 2024-02-02 | $111.22 | $111.22 | 360 | — | — |
| 2024-02-01 | $110.40 | $110.40 | 0 | — | — |
| 2024-01-31 | $110.40 | $110.40 | 100 | — | — |
| 2024-01-30 | $110.70 | $110.70 | 0 | — | — |
| 2024-01-29 | $110.70 | $110.70 | 0 | — | — |
| 2024-01-26 | $110.70 | $110.70 | 660 | — | — |
| 2024-01-25 | $110.60 | $110.60 | 0 | — | — |
| 2024-01-24 | $110.60 | $110.60 | 0 | — | — |
| 2024-01-23 | $110.60 | $110.60 | 120 | — | — |
| 2024-01-22 | $110.50 | $110.50 | 0 | — | — |
| 2024-01-19 | $110.50 | $110.50 | 29,000 | — | — |
| 2024-01-18 | $110.10 | $110.10 | 30 | — | — |
| 2024-01-17 | $110.10 | $110.10 | 0 | — | — |
| 2024-01-16 | $110.10 | $110.10 | 10 | — | — |
| 2024-01-12 | $110.20 | $110.20 | 80 | — | — |
| 2024-01-11 | $110.20 | $110.20 | 1,730 | — | — |
| 2024-01-10 | $110.90 | $110.90 | 31,030 | — | — |
| 2024-01-09 | $111.00 | $111.00 | 0 | — | — |
| 2024-01-08 | $111.00 | $111.00 | 50 | — | — |
| 2024-01-05 | $110.90 | $110.90 | 10,440 | — | — |
| 2024-01-04 | $111.00 | $111.00 | 52,050 | — | — |
| 2024-01-03 | $111.00 | $111.00 | 42,850 | — | — |
| 2024-01-02 | $110.95 | $110.95 | 60 | — | — |