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
- 2023-06-15 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 | $33.88 | $33.88 | 2,524 | — | — |
| 2024-12-30 | $36.40 | $36.40 | 6,391 | — | — |
| 2024-12-27 | $36.33 | $36.33 | 10,437 | — | — |
| 2024-12-26 | $33.11 | $33.11 | 8,489 | — | — |
| 2024-12-24 | $28.00 | $28.00 | 8,607 | — | — |
| 2024-12-23 | $32.55 | $32.55 | 50,667 | — | — |
| 2024-12-20 | $29.12 | $29.12 | 190,290 | — | — |
| 2024-12-19 | $20.51 | $20.51 | 1,029 | — | — |
| 2024-12-18 | $19.67 | $19.67 | 2,196 | — | — |
| 2024-12-17 | $19.74 | $19.74 | 4,570 | — | — |
| 2024-12-16 | $23.38 | $23.38 | 7,323 | — | — |
| 2024-12-13 | $22.26 | $22.26 | 2,164 | — | — |
| 2024-12-12 | $22.61 | $22.61 | 2,024 | — | — |
| 2024-12-11 | $21.84 | $21.84 | 511 | — | — |
| 2024-12-10 | $22.89 | $22.89 | 2,019 | — | — |
| 2024-12-09 | $23.31 | $23.31 | 5,759 | — | — |
| 2024-12-06 | $23.80 | $23.80 | 16,146 | — | — |
| 2024-12-05 | $23.10 | $23.10 | 576 | — | — |
| 2024-12-04 | $22.40 | $22.40 | 1,306 | — | — |
| 2024-12-03 | $22.05 | $22.05 | 2,093 | — | — |
| 2024-12-02 | $22.68 | $22.68 | 1,613 | — | — |
| 2024-11-29 | $24.64 | $24.64 | 6,260 | — | — |
| 2024-11-27 | $22.75 | $22.75 | 260 | — | — |
| 2024-11-26 | $22.19 | $22.19 | 803 | — | — |
| 2024-11-25 | $23.38 | $23.38 | 590 | — | — |
| 2024-11-22 | $24.01 | $24.01 | 1,236 | — | — |
| 2024-11-21 | $22.89 | $22.89 | 691 | — | — |
| 2024-11-20 | $21.70 | $21.70 | 1,350 | — | — |
| 2024-11-19 | $23.80 | $23.80 | 1,256 | — | — |
| 2024-11-18 | $22.75 | $22.75 | 1,017 | — | — |
| 2024-11-15 | $22.12 | $22.12 | 1,391 | — | — |
| 2024-11-14 | $21.56 | $21.56 | 2,019 | — | — |
| 2024-11-13 | $21.35 | $21.35 | 474 | — | — |
| 2024-11-12 | $21.91 | $21.91 | 1,916 | — | — |
| 2024-11-11 | $24.22 | $24.22 | 2,517 | — | — |
| 2024-11-08 | $22.12 | $22.12 | 5,914 | — | — |
| 2024-11-07 | $20.09 | $20.09 | 1,121 | — | — |
| 2024-11-06 | $19.60 | $19.60 | 2,266 | — | — |
| 2024-11-05 | $18.97 | $18.97 | 3,969 | — | — |
| 2024-11-04 | $17.85 | $17.85 | 16,060 | — | — |
| 2024-11-01 | $21.00 | $21.00 | 36,486 | — | — |
| 2024-10-31 | $25.90 | $25.90 | 1,296 | — | — |
| 2024-10-30 | $29.89 | $29.89 | 423 | — | — |
| 2024-10-29 | $30.31 | $30.31 | 2,733 | — | — |
| 2024-10-28 | $31.01 | $31.01 | 996 | — | — |
| 2024-10-25 | $31.43 | $31.43 | 2,463 | — | — |
| 2024-10-24 | $31.50 | $31.50 | 6,929 | — | — |
| 2024-10-23 | $31.71 | $31.71 | 2,214 | — | — |
| 2024-10-22 | $34.30 | $34.30 | 927 | — | — |
| 2024-10-21 | $35.70 | $35.70 | 716 | — | — |
| 2024-10-18 | $39.76 | $39.76 | 1,044 | — | — |
| 2024-10-17 | $38.50 | $38.50 | 2,450 | — | — |
| 2024-10-16 | $40.25 | $40.25 | 371 | — | — |
| 2024-10-15 | $40.18 | $40.18 | 740 | — | — |
| 2024-10-14 | $38.08 | $38.08 | 439 | — | — |
| 2024-10-11 | $37.17 | $37.17 | 440 | — | — |
| 2024-10-10 | $38.43 | $38.43 | 246 | — | — |
| 2024-10-09 | $37.10 | $37.10 | 479 | — | — |
| 2024-10-08 | $37.24 | $37.24 | 414 | — | — |
| 2024-10-07 | $38.15 | $38.15 | 284 | — | — |
| 2024-10-04 | $39.20 | $39.20 | 220 | — | — |
| 2024-10-03 | $37.10 | $37.10 | 381 | — | — |
| 2024-10-02 | $37.80 | $37.80 | 209 | — | — |
| 2024-10-01 | $38.71 | $38.71 | 151 | — | — |
| 2024-09-30 | $41.93 | $41.93 | 927 | — | — |
| 2024-09-27 | $41.23 | $41.23 | 729 | — | — |
| 2024-09-26 | $39.48 | $39.48 | 1,003 | — | — |
| 2024-09-25 | $40.11 | $40.11 | 3,019 | — | — |
| 2024-09-24 | $41.09 | $41.09 | 586 | — | — |
| 2024-09-23 | $42.21 | $42.21 | 3,466 | — | — |
| 2024-09-20 | $36.54 | $36.54 | 7,491 | — | — |
| 2024-09-19 | $44.80 | $44.80 | 914 | — | — |
| 2024-09-18 | $46.69 | $46.69 | 1,384 | — | — |
| 2024-09-17 | $48.86 | $48.86 | 1,114 | — | — |
| 2024-09-16 | $51.94 | $51.94 | 303 | — | — |
| 2024-09-13 | $53.20 | $53.20 | 366 | — | — |
| 2024-09-12 | $52.36 | $52.36 | 256 | — | — |
| 2024-09-11 | $51.73 | $51.73 | 1,520 | — | — |
| 2024-09-10 | $53.20 | $53.20 | 81 | — | — |
| 2024-09-09 | $54.04 | $54.04 | 1,746 | — | — |
| 2024-09-06 | $57.05 | $57.05 | 1,140 | — | — |
| 2024-09-05 | $57.68 | $57.68 | 780 | — | — |
| 2024-09-04 | $56.49 | $56.49 | 1,100 | — | — |
| 2024-09-03 | $52.15 | $52.15 | 833 | — | — |
| 2024-08-30 | $54.60 | $54.60 | 8,004 | — | — |
| 2024-08-29 | $53.90 | $53.90 | 153 | — | — |
| 2024-08-28 | $52.78 | $52.78 | 804 | — | — |
| 2024-08-27 | $54.60 | $54.60 | 616 | — | — |
| 2024-08-26 | $56.63 | $56.63 | 843 | — | — |
| 2024-08-23 | $52.85 | $52.85 | 1,007 | — | — |
| 2024-08-22 | $52.15 | $52.15 | 1,553 | — | — |
| 2024-08-21 | $57.12 | $57.12 | 2,834 | — | — |
| 2024-08-20 | $54.74 | $54.74 | 17,823 | — | — |
| 2024-08-19 | $61.60 | $61.60 | 346 | — | — |
| 2024-08-16 | $58.80 | $58.80 | 519 | — | — |
| 2024-08-15 | $61.46 | $61.46 | 1,426 | — | — |
| 2024-08-14 | $60.34 | $60.34 | 6,377 | — | — |
| 2024-08-13 | $66.36 | $66.36 | 759 | — | — |
| 2024-08-12 | $67.76 | $67.76 | 717 | — | — |
| 2024-08-09 | $66.08 | $66.08 | 664 | — | — |
| 2024-08-08 | $68.60 | $68.60 | 611 | — | — |
| 2024-08-07 | $67.06 | $67.06 | 764 | — | — |
| 2024-08-06 | $67.20 | $67.20 | 314 | — | — |
| 2024-08-05 | $65.24 | $65.24 | 314 | — | — |
| 2024-08-02 | $67.83 | $67.83 | 130 | — | — |
| 2024-08-01 | $67.83 | $67.83 | 356 | — | — |
| 2024-07-31 | $67.90 | $67.90 | 1,167 | — | — |
| 2024-07-30 | $69.86 | $69.86 | 1,469 | — | — |
| 2024-07-29 | $80.15 | $80.15 | 1,680 | — | — |
| 2024-07-26 | $79.80 | $79.80 | 823 | — | — |
| 2024-07-25 | $85.75 | $85.75 | 1,220 | — | — |
| 2024-07-24 | $90.30 | $90.30 | 1,603 | — | — |
| 2024-07-23 | $107.10 | $107.10 | 683 | — | — |
| 2024-07-22 | $111.30 | $111.30 | 1,347 | — | — |
| 2024-07-19 | $127.40 | $127.40 | 7,147 | — | — |
| 2024-07-18 | $126.70 | $126.70 | 17,887 | — | — |
| 2024-07-17 | $100.10 | $100.10 | 6,359 | — | — |
| 2024-07-16 | $88.90 | $88.90 | 1,539 | — | — |
| 2024-07-15 | $88.20 | $88.20 | 4,937 | — | — |
| 2024-07-12 | $91.70 | $91.70 | 46,036 | — | — |
| 2024-07-11 | $70.00 | $70.00 | 747 | — | — |
| 2024-07-10 | $67.83 | $67.83 | 456 | — | — |
| 2024-07-09 | $63.00 | $63.00 | 419 | — | — |
| 2024-07-08 | $60.97 | $60.97 | 266 | — | — |
| 2024-07-05 | $61.60 | $61.60 | 231 | — | — |
| 2024-07-03 | $63.00 | $63.00 | 174 | — | — |
| 2024-07-02 | $62.93 | $62.93 | 481 | — | — |
| 2024-07-01 | $67.41 | $67.41 | 653 | — | — |
| 2024-06-28 | $65.66 | $65.66 | 779 | — | — |
| 2024-06-27 | $64.40 | $64.40 | 913 | — | — |
| 2024-06-26 | $70.00 | $70.00 | 579 | — | — |
| 2024-06-25 | $73.50 | $73.50 | 556 | — | — |
| 2024-06-24 | $78.40 | $78.40 | 820 | — | — |
| 2024-06-21 | $90.30 | $90.30 | 840 | — | — |
| 2024-06-20 | $85.40 | $85.40 | 1,106 | — | — |
| 2024-06-18 | $98.00 | $98.00 | 227 | — | — |
| 2024-06-17 | $104.30 | $104.30 | 307 | — | — |
| 2024-06-14 | $110.95 | $110.95 | 186 | — | — |
| 2024-06-13 | $112.00 | $112.00 | 77 | — | — |
| 2024-06-12 | $115.50 | $115.50 | 591 | — | — |
| 2024-06-11 | $115.50 | $115.50 | 133 | — | — |
| 2024-06-10 | $118.30 | $118.30 | 129 | — | — |
| 2024-06-07 | $121.80 | $121.80 | 44 | — | — |
| 2024-06-06 | $122.50 | $122.50 | 69 | — | — |
| 2024-06-05 | $122.50 | $122.50 | 187 | — | — |
| 2024-06-04 | $119.77 | $119.77 | 16 | — | — |
| 2024-06-03 | $128.10 | $128.10 | 213 | — | — |
| 2024-05-31 | $128.80 | $128.80 | 154 | — | — |
| 2024-05-30 | $125.30 | $125.30 | 384 | — | — |
| 2024-05-29 | $133.07 | $133.07 | 206 | — | — |
| 2024-05-28 | $129.50 | $129.50 | 137 | — | — |
| 2024-05-24 | $127.96 | $127.96 | 216 | — | — |
| 2024-05-23 | $120.75 | $120.75 | 94 | — | — |
| 2024-05-22 | $124.60 | $124.60 | 37 | — | — |
| 2024-05-21 | $123.90 | $123.90 | 54 | — | — |
| 2024-05-20 | $131.60 | $131.60 | 266 | — | — |
| 2024-05-17 | $128.80 | $128.80 | 124 | — | — |
| 2024-05-16 | $131.60 | $131.60 | 1,157 | — | — |
| 2024-05-15 | $117.60 | $117.60 | 490 | — | — |
| 2024-05-14 | $119.70 | $119.70 | 1,491 | — | — |
| 2024-05-13 | $124.60 | $124.60 | 5,910 | — | — |
| 2024-05-10 | $112.70 | $112.70 | 123 | — | — |
| 2024-05-09 | $119.70 | $119.70 | 64 | — | — |
| 2024-05-08 | $118.30 | $118.30 | 140 | — | — |
| 2024-05-07 | $123.20 | $123.20 | 87 | — | — |
| 2024-05-06 | $126.00 | $126.00 | 176 | — | — |
| 2024-05-03 | $126.70 | $126.70 | 56 | — | — |
| 2024-05-02 | $126.00 | $126.00 | 123 | — | — |
| 2024-05-01 | $127.40 | $127.40 | 151 | — | — |
| 2024-04-30 | $121.59 | $121.59 | 31 | — | — |
| 2024-04-29 | $125.30 | $125.30 | 49 | — | — |
| 2024-04-26 | $123.90 | $123.90 | 163 | — | — |
| 2024-04-25 | $123.20 | $123.20 | 2,054 | — | — |
| 2024-04-24 | $130.20 | $130.20 | 137 | — | — |
| 2024-04-23 | $135.80 | $135.80 | 20 | — | — |
| 2024-04-22 | $134.40 | $134.40 | 144 | — | — |
| 2024-04-19 | $131.60 | $131.60 | 101 | — | — |
| 2024-04-18 | $139.30 | $139.30 | 70 | — | — |
| 2024-04-17 | $138.60 | $138.60 | 50 | — | — |
| 2024-04-16 | $137.20 | $137.20 | 210 | — | — |
| 2024-04-15 | $141.40 | $141.40 | 106 | — | — |
| 2024-04-12 | $152.60 | $152.60 | 191 | — | — |
| 2024-04-11 | $153.30 | $153.30 | 256 | — | — |
| 2024-04-10 | $147.00 | $147.00 | 890 | — | — |
| 2024-04-09 | $151.20 | $151.20 | 656 | — | — |
| 2024-04-08 | $154.00 | $154.00 | 63 | — | — |
| 2024-04-05 | $154.84 | $154.84 | 70 | — | — |
| 2024-04-04 | $149.80 | $149.80 | 66 | — | — |
| 2024-04-03 | $156.80 | $156.80 | 186 | — | — |
| 2024-04-02 | $156.80 | $156.80 | 206 | — | — |
| 2024-04-01 | $154.00 | $154.00 | 36 | — | — |
| 2024-03-28 | $156.10 | $156.10 | 257 | — | — |
| 2024-03-27 | $144.20 | $144.20 | 221 | — | — |
| 2024-03-26 | $140.70 | $140.70 | 479 | — | — |
| 2024-03-25 | $156.80 | $156.80 | 49 | — | — |
| 2024-03-22 | $160.30 | $160.30 | 60 | — | — |
| 2024-03-21 | $157.50 | $157.50 | 89 | — | — |
| 2024-03-20 | $156.80 | $156.80 | 164 | — | — |
| 2024-03-19 | $163.10 | $163.10 | 131 | — | — |
| 2024-03-18 | $168.00 | $168.00 | 64 | — | — |
| 2024-03-15 | $166.32 | $166.32 | 144 | — | — |
| 2024-03-14 | $172.90 | $172.90 | 187 | — | — |
| 2024-03-13 | $180.60 | $180.60 | 54 | — | — |
| 2024-03-12 | $184.80 | $184.80 | 136 | — | — |
| 2024-03-11 | $180.60 | $180.60 | 250 | — | — |
| 2024-03-08 | $175.00 | $175.00 | 224 | — | — |
| 2024-03-07 | $179.20 | $179.20 | 213 | — | — |
| 2024-03-06 | $173.60 | $173.60 | 730 | — | — |
| 2024-03-05 | $184.10 | $184.10 | 724 | — | — |
| 2024-03-04 | $178.50 | $178.50 | 1,011 | — | — |
| 2024-03-01 | $168.00 | $168.00 | 413 | — | — |
| 2024-02-29 | $160.30 | $160.30 | 161 | — | — |
| 2024-02-28 | $162.40 | $162.40 | 86 | — | — |
| 2024-02-27 | $162.40 | $162.40 | 259 | — | — |
| 2024-02-26 | $161.42 | $161.42 | 114 | — | — |
| 2024-02-23 | $161.70 | $161.70 | 133 | — | — |
| 2024-02-22 | $163.10 | $163.10 | 450 | — | — |
| 2024-02-21 | $162.05 | $162.05 | 379 | — | — |
| 2024-02-20 | $170.10 | $170.10 | 557 | — | — |
| 2024-02-16 | $181.30 | $181.30 | 1,430 | — | — |
| 2024-02-15 | $183.40 | $183.40 | 7,831 | — | — |
| 2024-02-14 | $165.20 | $165.20 | 539 | — | — |
| 2024-02-13 | $150.71 | $150.71 | 984 | — | — |
| 2024-02-12 | $168.00 | $168.00 | 1,017 | — | — |
| 2024-02-09 | $161.00 | $161.00 | 764 | — | — |
| 2024-02-08 | $142.10 | $142.10 | 1,767 | — | — |
| 2024-02-07 | $151.90 | $151.90 | 7,137 | — | — |
| 2024-02-06 | $145.60 | $145.60 | 87 | — | — |
| 2024-02-05 | $137.20 | $137.20 | 286 | — | — |
| 2024-02-02 | $136.57 | $136.57 | 374 | — | — |
| 2024-02-01 | $138.46 | $138.46 | 293 | — | — |
| 2024-01-31 | $152.60 | $152.60 | 163 | — | — |
| 2024-01-30 | $154.56 | $154.56 | 260 | — | — |
| 2024-01-29 | $154.00 | $154.00 | 536 | — | — |
| 2024-01-26 | $154.00 | $154.00 | 324 | — | — |
| 2024-01-25 | $168.00 | $168.00 | 156 | — | — |
| 2024-01-24 | $171.50 | $171.50 | 226 | — | — |
| 2024-01-23 | $174.30 | $174.30 | 1,210 | — | — |
| 2024-01-22 | $163.10 | $163.10 | 1,604 | — | — |
| 2024-01-19 | $165.20 | $165.20 | 331 | — | — |
| 2024-01-18 | $172.20 | $172.20 | 594 | — | — |
| 2024-01-17 | $180.60 | $180.60 | 611 | — | — |
| 2024-01-16 | $180.60 | $180.60 | 997 | — | — |
| 2024-01-12 | $180.60 | $180.60 | 811 | — | — |
| 2024-01-11 | $178.50 | $178.50 | 987 | — | — |
| 2024-01-10 | $185.50 | $185.50 | 1,479 | — | — |
| 2024-01-09 | $200.90 | $200.90 | 2,479 | — | — |
| 2024-01-08 | $227.50 | $227.50 | 3,593 | — | — |
| 2024-01-05 | $219.10 | $219.10 | 3,654 | — | — |
| 2024-01-04 | $203.70 | $203.70 | 864 | — | — |
| 2024-01-03 | $202.30 | $202.30 | 1,991 | — | — |
| 2024-01-02 | $211.40 | $211.40 | 3,534 | — | — |