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
- 2022-05-02 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 | $34.85 | $34.85 | 265,822 | — | — |
| 2024-12-30 | $40.50 | $40.50 | 861,236 | — | — |
| 2024-12-27 | $35.05 | $35.05 | 1,490,338 | — | — |
| 2024-12-26 | $20.80 | $20.80 | 42,364 | — | — |
| 2024-12-24 | $21.90 | $21.90 | 33,038 | — | — |
| 2024-12-23 | $20.00 | $20.00 | 17,314 | — | — |
| 2024-12-20 | $18.85 | $18.85 | 79,740 | — | — |
| 2024-12-19 | $19.65 | $19.65 | 25,536 | — | — |
| 2024-12-18 | $20.35 | $20.35 | 27,800 | — | — |
| 2024-12-17 | $20.35 | $20.35 | 20,954 | — | — |
| 2024-12-16 | $21.45 | $21.45 | 27,324 | — | — |
| 2024-12-13 | $20.50 | $20.50 | 14,132 | — | — |
| 2024-12-12 | $20.35 | $20.35 | 15,938 | — | — |
| 2024-12-11 | $20.95 | $20.95 | 12,048 | — | — |
| 2024-12-10 | $21.25 | $21.25 | 19,868 | — | — |
| 2024-12-09 | $21.15 | $21.15 | 13,356 | — | — |
| 2024-12-06 | $21.30 | $21.30 | 19,832 | — | — |
| 2024-12-05 | $21.00 | $21.00 | 19,738 | — | — |
| 2024-12-04 | $22.20 | $22.20 | 25,906 | — | — |
| 2024-12-03 | $20.75 | $20.75 | 22,386 | — | — |
| 2024-12-02 | $21.00 | $21.00 | 32,636 | — | — |
| 2024-11-29 | $20.40 | $20.40 | 22,286 | — | — |
| 2024-11-27 | $21.50 | $21.50 | 28,566 | — | — |
| 2024-11-26 | $22.60 | $22.60 | 52,648 | — | — |
| 2024-11-25 | $21.90 | $21.90 | 99,312 | — | — |
| 2024-11-22 | $19.25 | $19.25 | 58,404 | — | — |
| 2024-11-21 | $22.20 | $22.20 | 58,148 | — | — |
| 2024-11-20 | $25.55 | $25.55 | 125,506 | — | — |
| 2024-11-19 | $31.75 | $31.75 | 180,842 | — | — |
| 2024-11-18 | $25.45 | $25.45 | 251,156 | — | — |
| 2024-11-15 | $22.50 | $22.50 | 2,800,434 | — | — |
| 2024-11-14 | $17.50 | $17.50 | 61,642 | — | — |
| 2024-11-13 | $19.00 | $19.00 | 104,216 | — | — |
| 2024-11-12 | $16.50 | $16.50 | 34,422 | — | — |
| 2024-11-11 | $17.20 | $17.20 | 41,446 | — | — |
| 2024-11-08 | $17.60 | $17.60 | 27,568 | — | — |
| 2024-11-07 | $17.00 | $17.00 | 42,200 | — | — |
| 2024-11-06 | $19.20 | $19.20 | 32,370 | — | — |
| 2024-11-05 | $20.00 | $20.00 | 55,580 | — | — |
| 2024-11-04 | $18.30 | $18.30 | 69,412 | — | — |
| 2024-11-01 | $21.50 | $21.50 | 89,548 | — | — |
| 2024-10-31 | $24.10 | $24.10 | 258,198 | — | — |
| 2024-10-30 | $23.55 | $23.55 | 5,011,952 | — | — |
| 2024-10-29 | $19.80 | $19.80 | 10,406 | — | — |
| 2024-10-28 | $18.80 | $18.80 | 5,740 | — | — |
| 2024-10-25 | $18.20 | $18.20 | 33,262 | — | — |
| 2024-10-24 | $18.55 | $18.55 | 11,350 | — | — |
| 2024-10-23 | $18.25 | $18.25 | 1,944 | — | — |
| 2024-10-22 | $18.40 | $18.40 | 3,286 | — | — |
| 2024-10-21 | $17.85 | $17.85 | 1,338 | — | — |
| 2024-10-18 | $18.20 | $18.20 | 2,422 | — | — |
| 2024-10-17 | $17.90 | $17.90 | 1,002 | — | — |
| 2024-10-16 | $18.00 | $18.00 | 1,424 | — | — |
| 2024-10-15 | $17.75 | $17.75 | 2,266 | — | — |
| 2024-10-14 | $18.05 | $18.05 | 1,168 | — | — |
| 2024-10-11 | $17.55 | $17.55 | 2,362 | — | — |
| 2024-10-10 | $17.55 | $17.55 | 2,678 | — | — |
| 2024-10-09 | $17.80 | $17.80 | 1,976 | — | — |
| 2024-10-08 | $17.85 | $17.85 | 3,218 | — | — |
| 2024-10-07 | $18.65 | $18.65 | 2,900 | — | — |
| 2024-10-04 | $18.50 | $18.50 | 4,522 | — | — |
| 2024-10-03 | $18.25 | $18.25 | 2,264 | — | — |
| 2024-10-02 | $17.70 | $17.70 | 2,238 | — | — |
| 2024-10-01 | $18.20 | $18.20 | 954 | — | — |
| 2024-09-30 | $18.45 | $18.45 | 2,576 | — | — |
| 2024-09-27 | $17.90 | $17.90 | 2,378 | — | — |
| 2024-09-26 | $18.30 | $18.30 | 3,544 | — | — |
| 2024-09-25 | $18.25 | $18.25 | 3,822 | — | — |
| 2024-09-24 | $18.05 | $18.05 | 2,668 | — | — |
| 2024-09-23 | $18.30 | $18.30 | 13,192 | — | — |
| 2024-09-20 | $18.20 | $18.20 | 5,584 | — | — |
| 2024-09-19 | $17.70 | $17.70 | 3,142 | — | — |
| 2024-09-18 | $16.65 | $16.65 | 3,388 | — | — |
| 2024-09-17 | $17.80 | $17.80 | 2,268 | — | — |
| 2024-09-16 | $17.55 | $17.55 | 9,956 | — | — |
| 2024-09-13 | $18.50 | $18.50 | 2,588 | — | — |
| 2024-09-12 | $17.30 | $17.30 | 2,548 | — | — |
| 2024-09-11 | $18.90 | $18.90 | 4,052 | — | — |
| 2024-09-10 | $18.30 | $18.30 | 8,648 | — | — |
| 2024-09-09 | $18.05 | $18.05 | 3,284 | — | — |
| 2024-09-06 | $15.85 | $15.85 | 3,028 | — | — |
| 2024-09-05 | $16.00 | $16.00 | 2,026 | — | — |
| 2024-09-04 | $15.80 | $15.80 | 5,390 | — | — |
| 2024-09-03 | $15.65 | $15.65 | 4,276 | — | — |
| 2024-08-30 | $16.20 | $16.20 | 11,814 | — | — |
| 2024-08-29 | $16.35 | $16.35 | 6,464 | — | — |
| 2024-08-28 | $18.00 | $18.00 | 10,810 | — | — |
| 2024-08-27 | $20.00 | $20.00 | 4,894 | — | — |
| 2024-08-26 | $20.65 | $20.65 | 9,658 | — | — |
| 2024-08-23 | $21.00 | $21.00 | 23,400 | — | — |
| 2024-08-22 | $19.80 | $19.80 | 59,460 | — | — |
| 2024-08-21 | $16.75 | $16.75 | 30,280 | — | — |
| 2024-08-20 | $17.50 | $17.50 | 593,278 | — | — |
| 2024-08-19 | $15.15 | $15.15 | 14,504 | — | — |
| 2024-08-16 | $15.35 | $15.35 | 6,036 | — | — |
| 2024-08-15 | $16.25 | $16.25 | 13,626 | — | — |
| 2024-08-14 | $17.00 | $17.00 | 3,592 | — | — |
| 2024-08-13 | $17.55 | $17.55 | 13,206 | — | — |
| 2024-08-12 | $17.30 | $17.30 | 6,288 | — | — |
| 2024-08-09 | $18.35 | $18.35 | 6,236 | — | — |
| 2024-08-08 | $18.75 | $18.75 | 3,600 | — | — |
| 2024-08-07 | $18.75 | $18.75 | 1,976 | — | — |
| 2024-08-06 | $19.00 | $19.00 | 5,274 | — | — |
| 2024-08-05 | $19.55 | $19.55 | 7,584 | — | — |
| 2024-08-02 | $20.05 | $20.05 | 3,956 | — | — |
| 2024-08-01 | $20.90 | $20.90 | 3,436 | — | — |
| 2024-07-31 | $20.65 | $20.65 | 4,918 | — | — |
| 2024-07-30 | $20.00 | $20.00 | 4,440 | — | — |
| 2024-07-29 | $20.55 | $20.55 | 5,478 | — | — |
| 2024-07-26 | $21.50 | $21.50 | 8,078 | — | — |
| 2024-07-25 | $20.45 | $20.45 | 5,714 | — | — |
| 2024-07-24 | $21.50 | $21.50 | 3,966 | — | — |
| 2024-07-23 | $22.20 | $22.20 | 15,324 | — | — |
| 2024-07-22 | $21.75 | $21.75 | 4,806 | — | — |
| 2024-07-19 | $21.25 | $21.25 | 4,934 | — | — |
| 2024-07-18 | $22.50 | $22.50 | 7,720 | — | — |
| 2024-07-17 | $22.20 | $22.20 | 6,676 | — | — |
| 2024-07-16 | $23.30 | $23.30 | 8,628 | — | — |
| 2024-07-15 | $22.00 | $22.00 | 5,412 | — | — |
| 2024-07-12 | $22.75 | $22.75 | 10,966 | — | — |
| 2024-07-11 | $21.45 | $21.45 | 9,834 | — | — |
| 2024-07-10 | $21.20 | $21.20 | 17,916 | — | — |
| 2024-07-09 | $22.45 | $22.45 | 12,596 | — | — |
| 2024-07-08 | $22.60 | $22.60 | 13,208 | — | — |
| 2024-07-05 | $23.25 | $23.25 | 17,972 | — | — |
| 2024-07-03 | $22.40 | $22.40 | 60,212 | — | — |
| 2024-07-02 | $23.60 | $23.60 | 12,126 | — | — |
| 2024-07-01 | $25.00 | $25.00 | 26,120 | — | — |
| 2024-06-28 | $27.50 | $27.50 | 43,766 | — | — |
| 2024-06-27 | $22.00 | $22.00 | 19,014 | — | — |
| 2024-06-26 | $23.70 | $23.70 | 14,510 | — | — |
| 2024-06-25 | $24.35 | $24.35 | 18,974 | — | — |
| 2024-06-24 | $26.00 | $26.00 | 21,098 | — | — |
| 2024-06-21 | $26.50 | $26.50 | 32,100 | — | — |
| 2024-06-20 | $28.50 | $28.50 | 53,436 | — | — |
| 2024-06-18 | $34.40 | $34.40 | 327,216 | — | — |
| 2024-06-17 | $96.50 | $96.50 | 4,298 | — | — |
| 2024-06-14 | $106.00 | $106.00 | 5,298 | — | — |
| 2024-06-13 | $94.50 | $94.50 | 3,334 | — | — |
| 2024-06-12 | $90.50 | $90.50 | 5,092 | — | — |
| 2024-06-11 | $89.00 | $89.00 | 16,950 | — | — |
| 2024-06-10 | $70.50 | $70.50 | 4,944 | — | — |
| 2024-06-07 | $87.00 | $87.00 | 1,914 | — | — |
| 2024-06-06 | $94.00 | $94.00 | 1,494 | — | — |
| 2024-06-05 | $99.00 | $99.00 | 1,484 | — | — |
| 2024-06-04 | $103.00 | $103.00 | 1,510 | — | — |
| 2024-06-03 | $100.00 | $100.00 | 3,468 | — | — |
| 2024-05-31 | $104.50 | $104.50 | 2,478 | — | — |
| 2024-05-30 | $112.00 | $112.00 | 2,218 | — | — |
| 2024-05-29 | $107.50 | $107.50 | 1,390 | — | — |
| 2024-05-28 | $111.00 | $111.00 | 3,496 | — | — |
| 2024-05-24 | $121.00 | $121.00 | 5,250 | — | — |
| 2024-05-23 | $103.00 | $103.00 | 1,874 | — | — |
| 2024-05-22 | $107.00 | $107.00 | 3,496 | — | — |
| 2024-05-21 | $109.00 | $109.00 | 880 | — | — |
| 2024-05-20 | $106.50 | $106.50 | 1,072 | — | — |
| 2024-05-17 | $106.50 | $106.50 | 1,796 | — | — |
| 2024-05-16 | $110.00 | $110.00 | 1,838 | — | — |
| 2024-05-15 | $108.00 | $108.00 | 3,002 | — | — |
| 2024-05-14 | $118.00 | $118.00 | 1,964 | — | — |
| 2024-05-13 | $120.00 | $120.00 | 2,222 | — | — |
| 2024-05-10 | $111.50 | $111.50 | 1,980 | — | — |
| 2024-05-09 | $116.00 | $116.00 | 1,502 | — | — |
| 2024-05-08 | $121.00 | $121.00 | 3,050 | — | — |
| 2024-05-07 | $116.00 | $116.00 | 3,608 | — | — |
| 2024-05-06 | $119.00 | $119.00 | 3,020 | — | — |
| 2024-05-03 | $120.00 | $120.00 | 3,320 | — | — |
| 2024-05-02 | $122.00 | $122.00 | 8,338 | — | — |
| 2024-05-01 | $108.00 | $108.00 | 33,568 | — | — |
| 2024-04-30 | $105.00 | $105.00 | 6,250 | — | — |
| 2024-04-29 | $120.50 | $120.50 | 11,032 | — | — |
| 2024-04-26 | $115.00 | $115.00 | 26,128 | — | — |
| 2024-04-25 | $122.00 | $122.00 | 11,736 | — | — |
| 2024-04-24 | $99.00 | $99.00 | 17,394 | — | — |
| 2024-04-23 | $76.00 | $76.00 | 7,514 | — | — |
| 2024-04-22 | $68.50 | $68.50 | 4,822 | — | — |
| 2024-04-19 | $70.00 | $70.00 | 6,062 | — | — |
| 2024-04-18 | $75.00 | $75.00 | 11,092 | — | — |
| 2024-04-17 | $99.00 | $99.00 | 4,082 | — | — |
| 2024-04-16 | $110.00 | $110.00 | 3,468 | — | — |
| 2024-04-15 | $122.25 | $122.25 | 7,086 | — | — |
| 2024-04-12 | $138.50 | $138.50 | 8,730 | — | — |
| 2024-04-11 | $150.00 | $150.00 | 9,236 | — | — |
| 2024-04-10 | $161.00 | $161.00 | 8,664 | — | — |
| 2024-04-09 | $159.00 | $159.00 | 12,326 | — | — |
| 2024-04-08 | $195.00 | $195.00 | 38,932 | — | — |
| 2024-04-05 | $167.50 | $167.50 | 17,720 | — | — |
| 2024-04-04 | $147.50 | $147.50 | 15,162 | — | — |
| 2024-04-03 | $134.50 | $134.50 | 5,266 | — | — |
| 2024-04-02 | $131.00 | $131.00 | 5,734 | — | — |
| 2024-04-01 | $122.00 | $122.00 | 10,390 | — | — |
| 2024-03-28 | $137.50 | $137.50 | 10,132 | — | — |
| 2024-03-27 | $146.00 | $146.00 | 8,904 | — | — |
| 2024-03-26 | $144.50 | $144.50 | 15,652 | — | — |
| 2024-03-25 | $145.50 | $145.50 | 16,192 | — | — |
| 2024-03-22 | $161.50 | $161.50 | 70,406 | — | — |
| 2024-03-21 | $154.00 | $154.00 | 37,004 | — | — |
| 2024-03-20 | $135.00 | $135.00 | 26,674 | — | — |
| 2024-03-19 | $146.50 | $146.50 | 68,682 | — | — |
| 2024-03-18 | $136.00 | $136.00 | 1,812,266 | — | — |
| 2024-03-15 | $87.00 | $87.00 | 504,400 | — | — |
| 2024-03-14 | $65.00 | $65.00 | 265,576 | — | — |
| 2024-03-13 | $62.50 | $62.50 | 25,010 | — | — |
| 2024-03-12 | $72.00 | $72.00 | 67,916 | — | — |
| 2024-03-11 | $87.50 | $87.50 | 2,112,352 | — | — |
| 2024-03-08 | $38.75 | $38.75 | 36,724 | — | — |
| 2024-03-07 | $36.95 | $36.95 | 51,692 | — | — |
| 2024-03-06 | $27.05 | $27.05 | 7,316 | — | — |
| 2024-03-05 | $27.25 | $27.25 | 6,922 | — | — |
| 2024-03-04 | $26.50 | $26.50 | 5,218 | — | — |
| 2024-03-01 | $23.65 | $23.65 | 7,922 | — | — |
| 2024-02-29 | $25.00 | $25.00 | 31,230 | — | — |
| 2024-02-28 | $29.70 | $29.70 | 7,516 | — | — |
| 2024-02-27 | $31.80 | $31.80 | 13,654 | — | — |
| 2024-02-26 | $33.50 | $33.50 | 33,390 | — | — |
| 2024-02-23 | $24.00 | $24.00 | 20,788 | — | — |
| 2024-02-22 | $20.30 | $20.30 | 34,004 | — | — |
| 2024-02-21 | $25.00 | $25.00 | 27,772 | — | — |
| 2024-02-20 | $31.35 | $31.35 | 32,162 | — | — |
| 2024-02-16 | $34.00 | $34.00 | 6,282 | — | — |
| 2024-02-15 | $35.00 | $35.00 | 11,770 | — | — |
| 2024-02-14 | $40.50 | $40.50 | 13,932 | — | — |
| 2024-02-13 | $35.00 | $35.00 | 15,992 | — | — |
| 2024-02-12 | $45.00 | $45.00 | 13,954 | — | — |
| 2024-02-09 | $50.00 | $50.00 | 7,674 | — | — |
| 2024-02-08 | $58.00 | $58.00 | 18,030 | — | — |
| 2024-02-07 | $87.50 | $87.50 | 9,106 | — | — |
| 2024-02-06 | $105.00 | $105.00 | 4,082 | — | — |
| 2024-02-05 | $151.50 | $151.50 | 2,228 | — | — |
| 2024-02-02 | $226.50 | $226.50 | 1,566 | — | — |
| 2024-02-01 | $288.00 | $288.00 | 524 | — | — |
| 2024-01-31 | $257.00 | $257.00 | 1,056 | — | — |
| 2024-01-30 | $394.00 | $394.00 | 524 | — | — |
| 2024-01-29 | $472.50 | $472.50 | 398 | — | — |
| 2024-01-26 | $412.00 | $412.00 | 316 | — | — |
| 2024-01-25 | $450.00 | $450.00 | 548 | — | — |
| 2024-01-24 | $406.00 | $406.00 | 62 | — | — |
| 2024-01-23 | $411.55 | $411.55 | 710 | — | — |
| 2024-01-22 | $367.50 | $367.50 | 582 | — | — |
| 2024-01-19 | $335.00 | $335.00 | 118 | — | — |
| 2024-01-18 | $362.00 | $362.00 | 748 | — | — |
| 2024-01-17 | $315.00 | $315.00 | 278 | — | — |
| 2024-01-16 | $301.00 | $301.00 | 1,378 | — | — |
| 2024-01-12 | $480.90 | $480.90 | 3,016 | — | — |
| 2024-01-11 | $360.50 | $360.50 | 5,830 | — | — |
| 2024-01-10 | $242.50 | $242.50 | 266 | — | — |
| 2024-01-09 | $249.50 | $249.50 | 594 | — | — |
| 2024-01-08 | $276.80 | $276.80 | 2,850 | — | — |
| 2024-01-05 | $305.00 | $305.00 | 1,980 | — | — |
| 2024-01-04 | $304.00 | $304.00 | 74 | — | — |
| 2024-01-03 | $300.00 | $300.00 | 174 | — | — |
| 2024-01-02 | $350.00 | $350.00 | 148 | — | — |