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
- 2021-03-23 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 | $24.40 | $24.40 | 13,293 | — | — |
| 2024-12-30 | $25.20 | $25.20 | 20,328 | — | — |
| 2024-12-27 | $24.88 | $24.88 | 45,463 | — | — |
| 2024-12-26 | $27.40 | $27.40 | 365,385 | — | — |
| 2024-12-24 | $25.36 | $25.36 | 3,785 | — | — |
| 2024-12-23 | $25.20 | $25.20 | 11,348 | — | — |
| 2024-12-20 | $25.48 | $25.48 | 6,023 | — | — |
| 2024-12-19 | $25.40 | $25.40 | 7,068 | — | — |
| 2024-12-18 | $27.36 | $27.36 | 12,543 | — | — |
| 2024-12-17 | $27.60 | $27.60 | 10,080 | — | — |
| 2024-12-16 | $27.20 | $27.20 | 13,758 | — | — |
| 2024-12-13 | $30.88 | $30.88 | 11,068 | — | — |
| 2024-12-12 | $32.40 | $32.40 | 30,228 | — | — |
| 2024-12-11 | $42.80 | $42.80 | 25,978 | — | — |
| 2024-12-10 | $46.40 | $46.40 | 40,175 | — | — |
| 2024-12-09 | $55.20 | $55.20 | 136,300 | — | — |
| 2024-12-06 | $135.60 | $135.60 | 2,343,228 | — | — |
| 2024-12-05 | $42.00 | $42.00 | 50,428 | — | — |
| 2024-12-04 | $71.40 | $71.40 | 4,130 | — | — |
| 2024-12-03 | $80.80 | $80.80 | 17,228 | — | — |
| 2024-12-02 | $77.20 | $77.20 | 12,148 | — | — |
| 2024-11-29 | $71.20 | $71.20 | 713 | — | — |
| 2024-11-27 | $68.80 | $68.80 | 830 | — | — |
| 2024-11-26 | $72.40 | $72.40 | 1,268 | — | — |
| 2024-11-25 | $74.40 | $74.40 | 1,290 | — | — |
| 2024-11-22 | $77.20 | $77.20 | 2,265 | — | — |
| 2024-11-21 | $71.60 | $71.60 | 1,005 | — | — |
| 2024-11-20 | $74.00 | $74.00 | 1,485 | — | — |
| 2024-11-19 | $82.00 | $82.00 | 1,188 | — | — |
| 2024-11-18 | $86.00 | $86.00 | 3,733 | — | — |
| 2024-11-15 | $84.60 | $84.60 | 3,598 | — | — |
| 2024-11-14 | $97.20 | $97.20 | 2,842 | — | — |
| 2024-11-13 | $117.60 | $117.60 | 2,260 | — | — |
| 2024-11-12 | $139.80 | $139.80 | 523 | — | — |
| 2024-11-11 | $147.00 | $147.00 | 635 | — | — |
| 2024-11-08 | $151.20 | $151.20 | 674 | — | — |
| 2024-11-07 | $148.80 | $148.80 | 885 | — | — |
| 2024-11-06 | $166.20 | $166.20 | 1,084 | — | — |
| 2024-11-05 | $168.60 | $168.60 | 477 | — | — |
| 2024-11-04 | $168.00 | $168.00 | 569 | — | — |
| 2024-11-01 | $166.20 | $166.20 | 1,010 | — | — |
| 2024-10-31 | $157.80 | $157.80 | 519 | — | — |
| 2024-10-30 | $163.80 | $163.80 | 2,920 | — | — |
| 2024-10-29 | $187.20 | $187.20 | 709 | — | — |
| 2024-10-28 | $189.60 | $189.60 | 811 | — | — |
| 2024-10-25 | $202.80 | $202.80 | 1,104 | — | — |
| 2024-10-24 | $210.00 | $210.00 | 474 | — | — |
| 2024-10-23 | $215.40 | $215.40 | 1,613 | — | — |
| 2024-10-22 | $215.40 | $215.40 | 1,951 | — | — |
| 2024-10-21 | $242.40 | $242.40 | 2,136 | — | — |
| 2024-10-18 | $249.60 | $249.60 | 6,141 | — | — |
| 2024-10-17 | $245.40 | $245.40 | 4,641 | — | — |
| 2024-10-16 | $292.80 | $292.80 | 63,130 | — | — |
| 2024-10-15 | $263.40 | $263.40 | 9,602 | — | — |
| 2024-10-14 | $210.00 | $210.00 | 6,739 | — | — |
| 2024-10-11 | $180.00 | $180.00 | 18,557 | — | — |
| 2024-10-10 | $146.40 | $146.40 | 5,474 | — | — |
| 2024-10-09 | $130.20 | $130.20 | 836 | — | — |
| 2024-10-08 | $130.20 | $130.20 | 1,158 | — | — |
| 2024-10-07 | $128.40 | $128.40 | 1,827 | — | — |
| 2024-10-04 | $130.80 | $130.80 | 1,628 | — | — |
| 2024-10-03 | $133.20 | $133.20 | 1,589 | — | — |
| 2024-10-02 | $138.00 | $138.00 | 1,850 | — | — |
| 2024-10-01 | $131.40 | $131.40 | 3,282 | — | — |
| 2024-09-30 | $146.40 | $146.40 | 4,359 | — | — |
| 2024-09-27 | $140.40 | $140.40 | 2,308 | — | — |
| 2024-09-26 | $144.60 | $144.60 | 3,878 | — | — |
| 2024-09-25 | $147.00 | $147.00 | 2,610 | — | — |
| 2024-09-24 | $157.20 | $157.20 | 2,723 | — | — |
| 2024-09-23 | $151.80 | $151.80 | 4,927 | — | — |
| 2024-09-20 | $176.40 | $176.40 | 5,059 | — | — |
| 2024-09-19 | $204.60 | $204.60 | 4,287 | — | — |
| 2024-09-18 | $213.60 | $213.60 | 4,670 | — | — |
| 2024-09-17 | $237.00 | $237.00 | 5,414 | — | — |
| 2024-09-16 | $276.00 | $276.00 | 7,129 | — | — |
| 2024-09-13 | $326.40 | $326.40 | 50,820 | — | — |
| 2024-09-12 | $1,002.00 | $1,002.00 | 34,759 | — | — |
| 2024-09-11 | $1,824.00 | $1,824.00 | 12,656 | — | — |
| 2024-09-10 | $1,854.00 | $1,854.00 | 4,583 | — | — |
| 2024-09-09 | $1,752.00 | $1,752.00 | 1,494 | — | — |
| 2024-09-06 | $1,740.00 | $1,740.00 | 3,458 | — | — |
| 2024-09-05 | $1,812.00 | $1,812.00 | 2,105 | — | — |
| 2024-09-04 | $1,812.00 | $1,812.00 | 1,510 | — | — |
| 2024-09-03 | $1,794.00 | $1,794.00 | 4,178 | — | — |
| 2024-08-30 | $1,950.00 | $1,950.00 | 3,544 | — | — |
| 2024-08-29 | $1,962.00 | $1,962.00 | 3,754 | — | — |
| 2024-08-28 | $1,926.00 | $1,926.00 | 2,003 | — | — |
| 2024-08-27 | $1,866.00 | $1,866.00 | 3,891 | — | — |
| 2024-08-26 | $1,842.00 | $1,842.00 | 1,707 | — | — |
| 2024-08-23 | $1,956.00 | $1,956.00 | 4,875 | — | — |
| 2024-08-22 | $2,046.00 | $2,046.00 | 1,819 | — | — |
| 2024-08-21 | $1,908.00 | $1,908.00 | 4,541 | — | — |
| 2024-08-20 | $1,896.00 | $1,896.00 | 14,319 | — | — |
| 2024-08-19 | $2,292.00 | $2,292.00 | 3,604 | — | — |
| 2024-08-16 | $2,262.00 | $2,262.00 | 2,751 | — | — |
| 2024-08-15 | $2,190.00 | $2,190.00 | 3,351 | — | — |
| 2024-08-14 | $2,232.00 | $2,232.00 | 4,139 | — | — |
| 2024-08-13 | $2,166.00 | $2,166.00 | 3,763 | — | — |
| 2024-08-12 | $2,262.00 | $2,262.00 | 2,367 | — | — |
| 2024-08-09 | $2,322.00 | $2,322.00 | 1,122 | — | — |
| 2024-08-08 | $2,274.00 | $2,274.00 | 1,275 | — | — |
| 2024-08-07 | $2,208.00 | $2,208.00 | 1,298 | — | — |
| 2024-08-06 | $2,220.00 | $2,220.00 | 1,497 | — | — |
| 2024-08-05 | $2,262.00 | $2,262.00 | 3,829 | — | — |
| 2024-08-02 | $2,160.00 | $2,160.00 | 1,439 | — | — |
| 2024-08-01 | $2,155.20 | $2,155.20 | 1,345 | — | — |
| 2024-07-31 | $2,214.00 | $2,214.00 | 429 | — | — |
| 2024-07-30 | $2,208.00 | $2,208.00 | 262 | — | — |
| 2024-07-29 | $2,190.00 | $2,190.00 | 1,232 | — | — |
| 2024-07-26 | $2,244.00 | $2,244.00 | 1,052 | — | — |
| 2024-07-25 | $2,148.00 | $2,148.00 | 2,288 | — | — |
| 2024-07-24 | $2,166.00 | $2,166.00 | 2,161 | — | — |
| 2024-07-23 | $2,130.00 | $2,130.00 | 2,881 | — | — |
| 2024-07-22 | $2,334.00 | $2,334.00 | 104 | — | — |
| 2024-07-19 | $2,226.00 | $2,226.00 | 530 | — | — |
| 2024-07-18 | $2,370.00 | $2,370.00 | 166 | — | — |
| 2024-07-17 | $2,346.00 | $2,346.00 | 429 | — | — |
| 2024-07-16 | $2,136.00 | $2,136.00 | 130 | — | — |
| 2024-07-15 | $2,118.00 | $2,118.00 | 444 | — | — |
| 2024-07-12 | $1,980.00 | $1,980.00 | 257 | — | — |
| 2024-07-11 | $2,088.00 | $2,088.00 | 233 | — | — |
| 2024-07-10 | $2,076.00 | $2,076.00 | 306 | — | — |
| 2024-07-09 | $2,310.00 | $2,310.00 | 266 | — | — |
| 2024-07-08 | $2,232.00 | $2,232.00 | 289 | — | — |
| 2024-07-05 | $1,998.00 | $1,998.00 | 415 | — | — |
| 2024-07-03 | $1,884.00 | $1,884.00 | 305 | — | — |
| 2024-07-02 | $1,740.00 | $1,740.00 | 471 | — | — |
| 2024-07-01 | $1,470.00 | $1,470.00 | 3 | — | — |
| 2024-06-28 | $1,494.00 | $1,494.00 | 7 | — | — |
| 2024-06-27 | $1,524.00 | $1,524.00 | 12 | — | — |
| 2024-06-26 | $1,434.00 | $1,434.00 | 7 | — | — |
| 2024-06-25 | $1,530.00 | $1,530.00 | 20 | — | — |
| 2024-06-24 | $1,566.00 | $1,566.00 | 48 | — | — |
| 2024-06-21 | $1,578.00 | $1,578.00 | 232 | — | — |
| 2024-06-20 | $1,390.80 | $1,390.80 | 3 | — | — |
| 2024-06-18 | $1,380.00 | $1,380.00 | 10 | — | — |
| 2024-06-17 | $1,374.00 | $1,374.00 | 17 | — | — |
| 2024-06-14 | $1,332.00 | $1,332.00 | 26 | — | — |
| 2024-06-13 | $1,440.00 | $1,440.00 | 1 | — | — |
| 2024-06-12 | $1,404.00 | $1,404.00 | 16 | — | — |
| 2024-06-11 | $1,380.00 | $1,380.00 | 26 | — | — |
| 2024-06-10 | $1,464.00 | $1,464.00 | 59 | — | — |
| 2024-06-07 | $1,488.00 | $1,488.00 | 175 | — | — |
| 2024-06-06 | $1,380.00 | $1,380.00 | 68 | — | — |
| 2024-06-05 | $1,236.00 | $1,236.00 | 52 | — | — |
| 2024-06-04 | $1,332.00 | $1,332.00 | 64 | — | — |
| 2024-06-03 | $1,554.00 | $1,554.00 | 47 | — | — |
| 2024-05-31 | $1,753.80 | $1,753.80 | 128 | — | — |
| 2024-05-30 | $1,602.00 | $1,602.00 | 65 | — | — |
| 2024-05-29 | $1,668.00 | $1,668.00 | 39 | — | — |
| 2024-05-28 | $1,650.00 | $1,650.00 | 205 | — | — |
| 2024-05-24 | $1,440.00 | $1,440.00 | 15 | — | — |
| 2024-05-23 | $1,500.00 | $1,500.00 | 4 | — | — |
| 2024-05-22 | $1,494.00 | $1,494.00 | 17 | — | — |
| 2024-05-21 | $1,530.00 | $1,530.00 | 15 | — | — |
| 2024-05-20 | $1,398.00 | $1,398.00 | 7 | — | — |
| 2024-05-17 | $1,554.00 | $1,554.00 | 25 | — | — |
| 2024-05-16 | $1,506.00 | $1,506.00 | 19 | — | — |
| 2024-05-15 | $1,548.00 | $1,548.00 | 144 | — | — |
| 2024-05-14 | $1,575.00 | $1,575.00 | 115 | — | — |
| 2024-05-13 | $1,401.00 | $1,401.00 | 17 | — | — |
| 2024-05-10 | $1,302.00 | $1,302.00 | 2 | — | — |
| 2024-05-09 | $1,290.00 | $1,290.00 | 13 | — | — |
| 2024-05-08 | $1,410.00 | $1,410.00 | 141 | — | — |
| 2024-05-07 | $1,392.00 | $1,392.00 | 11 | — | — |
| 2024-05-06 | $1,308.00 | $1,308.00 | 9 | — | — |
| 2024-05-03 | $1,290.00 | $1,290.00 | 25 | — | — |
| 2024-05-02 | $1,302.00 | $1,302.00 | 136 | — | — |
| 2024-05-01 | $1,356.00 | $1,356.00 | 52 | — | — |
| 2024-04-30 | $1,446.00 | $1,446.00 | 167 | — | — |
| 2024-04-29 | $1,434.00 | $1,434.00 | 88 | — | — |
| 2024-04-26 | $1,308.00 | $1,308.00 | 33 | — | — |
| 2024-04-25 | $1,386.00 | $1,386.00 | 246 | — | — |
| 2024-04-24 | $1,286.40 | $1,286.40 | 59 | — | — |
| 2024-04-23 | $1,320.00 | $1,320.00 | 87 | — | — |
| 2024-04-22 | $1,170.00 | $1,170.00 | 15 | — | — |
| 2024-04-19 | $1,242.00 | $1,242.00 | 192 | — | — |
| 2024-04-18 | $1,314.00 | $1,314.00 | 445 | — | — |
| 2024-04-17 | $1,218.00 | $1,218.00 | 143 | — | — |
| 2024-04-16 | $1,122.00 | $1,122.00 | 168 | — | — |
| 2024-04-15 | $1,278.00 | $1,278.00 | 157 | — | — |
| 2024-04-12 | $1,032.00 | $1,032.00 | 119 | — | — |
| 2024-04-11 | $1,002.00 | $1,002.00 | 19 | — | — |
| 2024-04-10 | $1,050.00 | $1,050.00 | 27 | — | — |
| 2024-04-09 | $1,080.00 | $1,080.00 | 177 | — | — |
| 2024-04-08 | $1,080.00 | $1,080.00 | 150 | — | — |
| 2024-04-05 | $1,284.00 | $1,284.00 | 159 | — | — |
| 2024-04-04 | $1,356.00 | $1,356.00 | 426 | — | — |
| 2024-04-03 | $1,650.00 | $1,650.00 | 321 | — | — |
| 2024-04-02 | $1,500.00 | $1,500.00 | 518 | — | — |
| 2024-04-01 | $1,314.00 | $1,314.00 | 279 | — | — |
| 2024-03-28 | $1,314.00 | $1,314.00 | 247 | — | — |
| 2024-03-27 | $1,158.00 | $1,158.00 | 156 | — | — |
| 2024-03-26 | $1,086.00 | $1,086.00 | 66 | — | — |
| 2024-03-25 | $1,014.00 | $1,014.00 | 70 | — | — |
| 2024-03-22 | $1,188.00 | $1,188.00 | 181 | — | — |
| 2024-03-21 | $1,242.00 | $1,242.00 | 204 | — | — |
| 2024-03-20 | $1,080.00 | $1,080.00 | 107 | — | — |
| 2024-03-19 | $1,050.00 | $1,050.00 | 415 | — | — |
| 2024-03-18 | $930.00 | $930.00 | 1,020 | — | — |
| 2024-03-15 | $888.00 | $888.00 | 32 | — | — |
| 2024-03-14 | $948.00 | $948.00 | 55 | — | — |
| 2024-03-13 | $1,038.00 | $1,038.00 | 10 | — | — |
| 2024-03-12 | $1,014.00 | $1,014.00 | 13 | — | — |
| 2024-03-11 | $1,062.00 | $1,062.00 | 49 | — | — |
| 2024-03-08 | $1,014.00 | $1,014.00 | 30 | — | — |
| 2024-03-07 | $1,032.00 | $1,032.00 | 65 | — | — |
| 2024-03-06 | $1,092.00 | $1,092.00 | 15 | — | — |
| 2024-03-05 | $1,104.00 | $1,104.00 | 9 | — | — |
| 2024-03-04 | $1,098.00 | $1,098.00 | 37 | — | — |
| 2024-03-01 | $1,234.20 | $1,234.20 | 98 | — | — |
| 2024-02-29 | $1,128.00 | $1,128.00 | 193 | — | — |
| 2024-02-28 | $960.00 | $960.00 | 10 | — | — |
| 2024-02-27 | $990.00 | $990.00 | 18 | — | — |
| 2024-02-26 | $960.00 | $960.00 | 14 | — | — |
| 2024-02-23 | $990.00 | $990.00 | 23 | — | — |
| 2024-02-22 | $1,032.00 | $1,032.00 | 64 | — | — |
| 2024-02-21 | $1,002.00 | $1,002.00 | 37 | — | — |
| 2024-02-20 | $1,056.00 | $1,056.00 | 235 | — | — |
| 2024-02-16 | $1,476.00 | $1,476.00 | 1,195 | — | — |
| 2024-02-15 | $1,032.00 | $1,032.00 | 57 | — | — |
| 2024-02-14 | $945.00 | $945.00 | 94 | — | — |
| 2024-02-13 | $822.00 | $822.00 | 36 | — | — |
| 2024-02-12 | $798.00 | $798.00 | 30 | — | — |
| 2024-02-09 | $732.00 | $732.00 | 23 | — | — |
| 2024-02-08 | $765.00 | $765.00 | 113 | — | — |
| 2024-02-07 | $996.00 | $996.00 | 22 | — | — |
| 2024-02-06 | $996.00 | $996.00 | 63 | — | — |
| 2024-02-05 | $1,176.00 | $1,176.00 | 307 | — | — |
| 2024-02-02 | $1,446.00 | $1,446.00 | 1,029 | — | — |
| 2024-02-01 | $1,188.00 | $1,188.00 | 31 | — | — |
| 2024-01-31 | $1,254.00 | $1,254.00 | 32 | — | — |
| 2024-01-30 | $1,224.00 | $1,224.00 | 99 | — | — |
| 2024-01-29 | $1,434.00 | $1,434.00 | 90 | — | — |
| 2024-01-26 | $1,176.00 | $1,176.00 | 67 | — | — |
| 2024-01-25 | $1,056.00 | $1,056.00 | 91 | — | — |
| 2024-01-24 | $1,134.00 | $1,134.00 | 67 | — | — |
| 2024-01-23 | $1,218.00 | $1,218.00 | 15 | — | — |
| 2024-01-22 | $1,284.00 | $1,284.00 | 28 | — | — |
| 2024-01-19 | $1,320.00 | $1,320.00 | 17 | — | — |
| 2024-01-18 | $1,314.00 | $1,314.00 | 199 | — | — |
| 2024-01-17 | $1,452.00 | $1,452.00 | 33 | — | — |
| 2024-01-16 | $1,632.00 | $1,632.00 | 353 | — | — |
| 2024-01-12 | $1,626.00 | $1,626.00 | 89 | — | — |
| 2024-01-11 | $1,692.00 | $1,692.00 | 149 | — | — |
| 2024-01-10 | $1,542.00 | $1,542.00 | 558 | — | — |
| 2024-01-09 | $1,296.00 | $1,296.00 | 245 | — | — |
| 2024-01-08 | $1,368.00 | $1,368.00 | 2,564 | — | — |
| 2024-01-05 | $1,002.00 | $1,002.00 | 7 | — | — |
| 2024-01-04 | $901.20 | $901.20 | 66 | — | — |
| 2024-01-03 | $930.00 | $930.00 | 9 | — | — |
| 2024-01-02 | $1,128.00 | $1,128.00 | 2 | — | — |