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
- 2014-03-28 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 | $30.30 | $30.30 | 977,927 | — | — |
| 2024-12-30 | $79.50 | $79.50 | 7,540,473 | — | — |
| 2024-12-27 | $12.15 | $12.15 | 101,593 | — | — |
| 2024-12-26 | $12.15 | $12.15 | 537,480 | — | — |
| 2024-12-24 | $10.71 | $10.71 | 14,307 | — | — |
| 2024-12-23 | $9.03 | $9.03 | 5,397 | — | — |
| 2024-12-20 | $8.73 | $8.73 | 14,797 | — | — |
| 2024-12-19 | $8.88 | $8.88 | 17,610 | — | — |
| 2024-12-18 | $9.30 | $9.30 | 12,583 | — | — |
| 2024-12-17 | $9.30 | $9.30 | 24,700 | — | — |
| 2024-12-16 | $9.33 | $9.33 | 11,793 | — | — |
| 2024-12-13 | $9.60 | $9.60 | 16,137 | — | — |
| 2024-12-12 | $9.33 | $9.33 | 14,090 | — | — |
| 2024-12-11 | $9.90 | $9.90 | 47,020 | — | — |
| 2024-12-10 | $10.50 | $10.50 | 9,190 | — | — |
| 2024-12-09 | $11.34 | $11.34 | 17,220 | — | — |
| 2024-12-06 | $12.60 | $12.60 | 5,523 | — | — |
| 2024-12-05 | $12.90 | $12.90 | 8,743 | — | — |
| 2024-12-04 | $13.20 | $13.20 | 7,180 | — | — |
| 2024-12-03 | $14.10 | $14.10 | 8,967 | — | — |
| 2024-12-02 | $14.40 | $14.40 | 3,563 | — | — |
| 2024-11-29 | $15.27 | $15.27 | 1,263 | — | — |
| 2024-11-27 | $14.13 | $14.13 | 2,270 | — | — |
| 2024-11-26 | $14.10 | $14.10 | 3,323 | — | — |
| 2024-11-25 | $14.10 | $14.10 | 5,273 | — | — |
| 2024-11-22 | $13.80 | $13.80 | 2,017 | — | — |
| 2024-11-21 | $13.95 | $13.95 | 5,550 | — | — |
| 2024-11-20 | $14.25 | $14.25 | 2,550 | — | — |
| 2024-11-19 | $14.70 | $14.70 | 1,817 | — | — |
| 2024-11-18 | $14.04 | $14.04 | 7,083 | — | — |
| 2024-11-15 | $15.57 | $15.57 | 3,220 | — | — |
| 2024-11-14 | $15.78 | $15.78 | 4,600 | — | — |
| 2024-11-13 | $16.23 | $16.23 | 4,747 | — | — |
| 2024-11-12 | $16.80 | $16.80 | 6,603 | — | — |
| 2024-11-11 | $16.35 | $16.35 | 4,207 | — | — |
| 2024-11-08 | $16.77 | $16.77 | 4,730 | — | — |
| 2024-11-07 | $16.50 | $16.50 | 4,063 | — | — |
| 2024-11-06 | $16.65 | $16.65 | 3,427 | — | — |
| 2024-11-05 | $16.32 | $16.32 | 3,447 | — | — |
| 2024-11-04 | $16.92 | $16.92 | 3,270 | — | — |
| 2024-11-01 | $17.40 | $17.40 | 3,263 | — | — |
| 2024-10-31 | $17.25 | $17.25 | 3,340 | — | — |
| 2024-10-30 | $17.82 | $17.82 | 7,027 | — | — |
| 2024-10-29 | $18.45 | $18.45 | 54,763 | — | — |
| 2024-10-28 | $17.40 | $17.40 | 5,013 | — | — |
| 2024-10-25 | $17.61 | $17.61 | 3,873 | — | — |
| 2024-10-24 | $18.00 | $18.00 | 8,333 | — | — |
| 2024-10-23 | $18.00 | $18.00 | 1,160 | — | — |
| 2024-10-22 | $18.30 | $18.30 | 1,923 | — | — |
| 2024-10-21 | $18.30 | $18.30 | 7,070 | — | — |
| 2024-10-18 | $17.40 | $17.40 | 6,910 | — | — |
| 2024-10-17 | $17.10 | $17.10 | 3,393 | — | — |
| 2024-10-16 | $17.67 | $17.67 | 2,483 | — | — |
| 2024-10-15 | $16.83 | $16.83 | 12,590 | — | — |
| 2024-10-14 | $17.34 | $17.34 | 1,903 | — | — |
| 2024-10-11 | $17.85 | $17.85 | 4,020 | — | — |
| 2024-10-10 | $16.77 | $16.77 | 3,317 | — | — |
| 2024-10-09 | $17.04 | $17.04 | 4,103 | — | — |
| 2024-10-08 | $17.70 | $17.70 | 7,560 | — | — |
| 2024-10-07 | $16.77 | $16.77 | 1,440 | — | — |
| 2024-10-04 | $16.80 | $16.80 | 1,090 | — | — |
| 2024-10-03 | $16.35 | $16.35 | 2,407 | — | — |
| 2024-10-02 | $16.50 | $16.50 | 4,130 | — | — |
| 2024-10-01 | $16.80 | $16.80 | 3,553 | — | — |
| 2024-09-30 | $17.73 | $17.73 | 3,153 | — | — |
| 2024-09-27 | $19.32 | $19.32 | 6,390 | — | — |
| 2024-09-26 | $18.72 | $18.72 | 10,297 | — | — |
| 2024-09-25 | $17.46 | $17.46 | 2,170 | — | — |
| 2024-09-24 | $17.10 | $17.10 | 4,543 | — | — |
| 2024-09-23 | $17.07 | $17.07 | 2,603 | — | — |
| 2024-09-20 | $17.79 | $17.79 | 7,683 | — | — |
| 2024-09-19 | $17.19 | $17.19 | 14,140 | — | — |
| 2024-09-18 | $19.05 | $19.05 | 28,977 | — | — |
| 2024-09-17 | $22.50 | $22.50 | 108,683 | — | — |
| 2024-09-16 | $23.10 | $23.10 | 877 | — | — |
| 2024-09-13 | $23.10 | $23.10 | 1,047 | — | — |
| 2024-09-12 | $23.19 | $23.19 | 750 | — | — |
| 2024-09-11 | $23.40 | $23.40 | 1,250 | — | — |
| 2024-09-10 | $23.58 | $23.58 | 237 | — | — |
| 2024-09-09 | $23.55 | $23.55 | 1,013 | — | — |
| 2024-09-06 | $23.70 | $23.70 | 1,183 | — | — |
| 2024-09-05 | $23.43 | $23.43 | 1,100 | — | — |
| 2024-09-04 | $24.96 | $24.96 | 1,307 | — | — |
| 2024-09-03 | $25.47 | $25.47 | 450 | — | — |
| 2024-08-30 | $26.55 | $26.55 | 2,113 | — | — |
| 2024-08-29 | $24.60 | $24.60 | 3,370 | — | — |
| 2024-08-28 | $26.70 | $26.70 | 9,000 | — | — |
| 2024-08-27 | $28.35 | $28.35 | 1,687 | — | — |
| 2024-08-26 | $27.90 | $27.90 | 1,673 | — | — |
| 2024-08-23 | $27.90 | $27.90 | 2,167 | — | — |
| 2024-08-22 | $24.30 | $24.30 | 893 | — | — |
| 2024-08-21 | $23.40 | $23.40 | 877 | — | — |
| 2024-08-20 | $22.50 | $22.50 | 963 | — | — |
| 2024-08-19 | $23.19 | $23.19 | 820 | — | — |
| 2024-08-16 | $22.38 | $22.38 | 1,170 | — | — |
| 2024-08-15 | $21.78 | $21.78 | 1,507 | — | — |
| 2024-08-14 | $21.18 | $21.18 | 3,290 | — | — |
| 2024-08-13 | $24.30 | $24.30 | 1,943 | — | — |
| 2024-08-12 | $24.30 | $24.30 | 1,000 | — | — |
| 2024-08-09 | $24.42 | $24.42 | 1,307 | — | — |
| 2024-08-08 | $25.86 | $25.86 | 1,113 | — | — |
| 2024-08-07 | $26.94 | $26.94 | 2,997 | — | — |
| 2024-08-06 | $27.00 | $27.00 | 2,103 | — | — |
| 2024-08-05 | $26.25 | $26.25 | 20,163 | — | — |
| 2024-08-02 | $26.73 | $26.73 | 1,357 | — | — |
| 2024-08-01 | $28.65 | $28.65 | 5,843 | — | — |
| 2024-07-31 | $27.36 | $27.36 | 850 | — | — |
| 2024-07-30 | $27.93 | $27.93 | 1,103 | — | — |
| 2024-07-29 | $27.45 | $27.45 | 1,983 | — | — |
| 2024-07-26 | $27.75 | $27.75 | 8,690 | — | — |
| 2024-07-25 | $23.82 | $23.82 | 1,470 | — | — |
| 2024-07-24 | $24.30 | $24.30 | 1,423 | — | — |
| 2024-07-23 | $25.80 | $25.80 | 6,063 | — | — |
| 2024-07-22 | $26.40 | $26.40 | 3,050 | — | — |
| 2024-07-19 | $26.07 | $26.07 | 24,763 | — | — |
| 2024-07-18 | $30.00 | $30.00 | 1,263 | — | — |
| 2024-07-17 | $30.00 | $30.00 | 4,670 | — | — |
| 2024-07-16 | $32.70 | $32.70 | 687 | — | — |
| 2024-07-15 | $32.10 | $32.10 | 1,240 | — | — |
| 2024-07-12 | $31.20 | $31.20 | 1,480 | — | — |
| 2024-07-11 | $31.50 | $31.50 | 1,130 | — | — |
| 2024-07-10 | $30.60 | $30.60 | 937 | — | — |
| 2024-07-09 | $30.30 | $30.30 | 1,283 | — | — |
| 2024-07-08 | $31.20 | $31.20 | 1,837 | — | — |
| 2024-07-05 | $32.40 | $32.40 | 573 | — | — |
| 2024-07-03 | $33.00 | $33.00 | 813 | — | — |
| 2024-07-02 | $31.80 | $31.80 | 837 | — | — |
| 2024-07-01 | $32.70 | $32.70 | 687 | — | — |
| 2024-06-28 | $32.70 | $32.70 | 700 | — | — |
| 2024-06-27 | $33.60 | $33.60 | 670 | — | — |
| 2024-06-26 | $33.48 | $33.48 | 693 | — | — |
| 2024-06-25 | $32.70 | $32.70 | 780 | — | — |
| 2024-06-24 | $32.40 | $32.40 | 683 | — | — |
| 2024-06-21 | $33.30 | $33.30 | 1,713 | — | — |
| 2024-06-20 | $32.40 | $32.40 | 1,030 | — | — |
| 2024-06-18 | $30.90 | $30.90 | 1,687 | — | — |
| 2024-06-17 | $32.40 | $32.40 | 1,737 | — | — |
| 2024-06-14 | $33.00 | $33.00 | 3,000 | — | — |
| 2024-06-13 | $36.00 | $36.00 | 2,490 | — | — |
| 2024-06-12 | $40.80 | $40.80 | 733 | — | — |
| 2024-06-11 | $42.00 | $42.00 | 1,013 | — | — |
| 2024-06-10 | $41.40 | $41.40 | 1,183 | — | — |
| 2024-06-07 | $42.30 | $42.30 | 367 | — | — |
| 2024-06-06 | $42.15 | $42.15 | 530 | — | — |
| 2024-06-05 | $43.20 | $43.20 | 1,100 | — | — |
| 2024-06-04 | $42.30 | $42.30 | 767 | — | — |
| 2024-06-03 | $41.70 | $41.70 | 710 | — | — |
| 2024-05-31 | $42.00 | $42.00 | 887 | — | — |
| 2024-05-30 | $41.10 | $41.10 | 780 | — | — |
| 2024-05-29 | $42.90 | $42.90 | 773 | — | — |
| 2024-05-28 | $42.00 | $42.00 | 947 | — | — |
| 2024-05-24 | $42.00 | $42.00 | 940 | — | — |
| 2024-05-23 | $42.30 | $42.30 | 597 | — | — |
| 2024-05-22 | $43.80 | $43.80 | 580 | — | — |
| 2024-05-21 | $44.70 | $44.70 | 1,063 | — | — |
| 2024-05-20 | $45.60 | $45.60 | 1,120 | — | — |
| 2024-05-17 | $46.80 | $46.80 | 977 | — | — |
| 2024-05-16 | $46.20 | $46.20 | 1,413 | — | — |
| 2024-05-15 | $48.00 | $48.00 | 1,140 | — | — |
| 2024-05-14 | $46.80 | $46.80 | 1,467 | — | — |
| 2024-05-13 | $45.30 | $45.30 | 1,167 | — | — |
| 2024-05-10 | $43.20 | $43.20 | 640 | — | — |
| 2024-05-09 | $45.00 | $45.00 | 400 | — | — |
| 2024-05-08 | $45.90 | $45.90 | 477 | — | — |
| 2024-05-07 | $46.20 | $46.20 | 497 | — | — |
| 2024-05-06 | $47.10 | $47.10 | 2,490 | — | — |
| 2024-05-03 | $44.10 | $44.10 | 977 | — | — |
| 2024-05-02 | $43.50 | $43.50 | 2,737 | — | — |
| 2024-05-01 | $40.50 | $40.50 | 273 | — | — |
| 2024-04-30 | $41.70 | $41.70 | 880 | — | — |
| 2024-04-29 | $42.00 | $42.00 | 537 | — | — |
| 2024-04-26 | $40.80 | $40.80 | 877 | — | — |
| 2024-04-25 | $40.50 | $40.50 | 2,040 | — | — |
| 2024-04-24 | $42.00 | $42.00 | 600 | — | — |
| 2024-04-23 | $40.80 | $40.80 | 750 | — | — |
| 2024-04-22 | $40.50 | $40.50 | 2,773 | — | — |
| 2024-04-19 | $41.10 | $41.10 | 1,647 | — | — |
| 2024-04-18 | $44.10 | $44.10 | 1,043 | — | — |
| 2024-04-17 | $42.75 | $42.75 | 3,430 | — | — |
| 2024-04-16 | $47.40 | $47.40 | 2,787 | — | — |
| 2024-04-15 | $46.65 | $46.65 | 2,983 | — | — |
| 2024-04-12 | $50.10 | $50.10 | 1,697 | — | — |
| 2024-04-11 | $51.60 | $51.60 | 1,613 | — | — |
| 2024-04-10 | $53.70 | $53.70 | 1,027 | — | — |
| 2024-04-09 | $55.50 | $55.50 | 753 | — | — |
| 2024-04-08 | $56.40 | $56.40 | 623 | — | — |
| 2024-04-05 | $57.30 | $57.30 | 1,630 | — | — |
| 2024-04-04 | $60.30 | $60.30 | 2,917 | — | — |
| 2024-04-03 | $55.80 | $55.80 | 1,323 | — | — |
| 2024-04-02 | $55.50 | $55.50 | 1,240 | — | — |
| 2024-04-01 | $54.60 | $54.60 | 4,447 | — | — |
| 2024-03-28 | $60.90 | $60.90 | 10,547 | — | — |
| 2024-03-27 | $58.50 | $58.50 | 4,383 | — | — |
| 2024-03-26 | $54.00 | $54.00 | 1,533 | — | — |
| 2024-03-25 | $52.80 | $52.80 | 1,007 | — | — |
| 2024-03-22 | $53.40 | $53.40 | 1,087 | — | — |
| 2024-03-21 | $54.60 | $54.60 | 4,210 | — | — |
| 2024-03-20 | $50.70 | $50.70 | 1,577 | — | — |
| 2024-03-19 | $49.50 | $49.50 | 2,040 | — | — |
| 2024-03-18 | $51.00 | $51.00 | 1,623 | — | — |
| 2024-03-15 | $49.80 | $49.80 | 3,727 | — | — |
| 2024-03-14 | $54.00 | $54.00 | 1,523 | — | — |
| 2024-03-13 | $55.80 | $55.80 | 1,330 | — | — |
| 2024-03-12 | $57.90 | $57.90 | 3,713 | — | — |
| 2024-03-11 | $61.80 | $61.80 | 2,427 | — | — |
| 2024-03-08 | $59.70 | $59.70 | 1,973 | — | — |
| 2024-03-07 | $60.60 | $60.60 | 1,257 | — | — |
| 2024-03-06 | $60.00 | $60.00 | 1,543 | — | — |
| 2024-03-05 | $57.30 | $57.30 | 1,807 | — | — |
| 2024-03-04 | $59.40 | $59.40 | 1,773 | — | — |
| 2024-03-01 | $61.50 | $61.50 | 1,673 | — | — |
| 2024-02-29 | $63.00 | $63.00 | 1,917 | — | — |
| 2024-02-28 | $64.50 | $64.50 | 1,053 | — | — |
| 2024-02-27 | $64.20 | $64.20 | 1,507 | — | — |
| 2024-02-26 | $65.25 | $65.25 | 1,730 | — | — |
| 2024-02-23 | $60.15 | $60.15 | 1,723 | — | — |
| 2024-02-22 | $60.90 | $60.90 | 2,167 | — | — |
| 2024-02-21 | $65.40 | $65.40 | 1,743 | — | — |
| 2024-02-20 | $68.10 | $68.10 | 3,380 | — | — |
| 2024-02-16 | $72.60 | $72.60 | 12,180 | — | — |
| 2024-02-15 | $76.80 | $76.80 | 26,867 | — | — |
| 2024-02-14 | $58.05 | $58.05 | 1,597 | — | — |
| 2024-02-13 | $54.90 | $54.90 | 650 | — | — |
| 2024-02-12 | $56.70 | $56.70 | 1,580 | — | — |
| 2024-02-09 | $52.20 | $52.20 | 847 | — | — |
| 2024-02-08 | $50.40 | $50.40 | 1,260 | — | — |
| 2024-02-07 | $50.25 | $50.25 | 657 | — | — |
| 2024-02-06 | $49.50 | $49.50 | 440 | — | — |
| 2024-02-05 | $48.60 | $48.60 | 920 | — | — |
| 2024-02-02 | $49.80 | $49.80 | 887 | — | — |
| 2024-02-01 | $51.90 | $51.90 | 940 | — | — |
| 2024-01-31 | $53.10 | $53.10 | 1,383 | — | — |
| 2024-01-30 | $54.75 | $54.75 | 757 | — | — |
| 2024-01-29 | $55.20 | $55.20 | 793 | — | — |
| 2024-01-26 | $56.40 | $56.40 | 457 | — | — |
| 2024-01-25 | $55.80 | $55.80 | 2,807 | — | — |
| 2024-01-24 | $54.00 | $54.00 | 400 | — | — |
| 2024-01-23 | $55.20 | $55.20 | 547 | — | — |
| 2024-01-22 | $54.60 | $54.60 | 917 | — | — |
| 2024-01-19 | $54.00 | $54.00 | 937 | — | — |
| 2024-01-18 | $52.50 | $52.50 | 787 | — | — |
| 2024-01-17 | $48.60 | $48.60 | 640 | — | — |
| 2024-01-16 | $50.10 | $50.10 | 3,070 | — | — |
| 2024-01-12 | $52.20 | $52.20 | 1,430 | — | — |
| 2024-01-11 | $49.80 | $49.80 | 597 | — | — |
| 2024-01-10 | $51.90 | $51.90 | 1,677 | — | — |
| 2024-01-09 | $49.20 | $49.20 | 857 | — | — |
| 2024-01-08 | $49.50 | $49.50 | 1,150 | — | — |
| 2024-01-05 | $48.90 | $48.90 | 1,400 | — | — |
| 2024-01-04 | $50.70 | $50.70 | 1,743 | — | — |
| 2024-01-03 | $48.00 | $48.00 | 1,267 | — | — |
| 2024-01-02 | $48.90 | $48.90 | 3,737 | — | — |