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
- 2022-04-01 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 | $28.68 | $28.68 | 42,283 | — | — |
| 2024-12-30 | $33.60 | $33.60 | 152,325 | — | — |
| 2024-12-27 | $26.28 | $26.28 | 8,600 | — | — |
| 2024-12-26 | $27.00 | $27.00 | 15,442 | — | — |
| 2024-12-24 | $25.56 | $25.56 | 4,542 | — | — |
| 2024-12-23 | $25.44 | $25.44 | 3,933 | — | — |
| 2024-12-20 | $25.80 | $25.80 | 8,250 | — | — |
| 2024-12-19 | $23.64 | $23.64 | 7,017 | — | — |
| 2024-12-18 | $23.40 | $23.40 | 31,350 | — | — |
| 2024-12-17 | $22.56 | $22.56 | 7,758 | — | — |
| 2024-12-16 | $23.64 | $23.64 | 15,725 | — | — |
| 2024-12-13 | $22.80 | $22.80 | 9,217 | — | — |
| 2024-12-12 | $21.60 | $21.60 | 36,017 | — | — |
| 2024-12-11 | $23.40 | $23.40 | 71,258 | — | — |
| 2024-12-10 | $24.12 | $24.12 | 10,850 | — | — |
| 2024-12-09 | $26.16 | $26.16 | 6,917 | — | — |
| 2024-12-06 | $25.56 | $25.56 | 4,233 | — | — |
| 2024-12-05 | $25.92 | $25.92 | 4,333 | — | — |
| 2024-12-04 | $26.16 | $26.16 | 8,892 | — | — |
| 2024-12-03 | $25.08 | $25.08 | 15,717 | — | — |
| 2024-12-02 | $27.96 | $27.96 | 12,108 | — | — |
| 2024-11-29 | $27.72 | $27.72 | 5,642 | — | — |
| 2024-11-27 | $27.96 | $27.96 | 8,258 | — | — |
| 2024-11-26 | $27.24 | $27.24 | 8,450 | — | — |
| 2024-11-25 | $28.44 | $28.44 | 15,850 | — | — |
| 2024-11-22 | $29.40 | $29.40 | 26,600 | — | — |
| 2024-11-21 | $29.52 | $29.52 | 20,850 | — | — |
| 2024-11-20 | $30.60 | $30.60 | 21,967 | — | — |
| 2024-11-19 | $32.04 | $32.04 | 90,367 | — | — |
| 2024-11-18 | $30.48 | $30.48 | 16,225 | — | — |
| 2024-11-15 | $31.20 | $31.20 | 49,767 | — | — |
| 2024-11-14 | $41.40 | $41.40 | 63,908 | — | — |
| 2024-11-13 | $40.32 | $40.32 | 16,858 | — | — |
| 2024-11-12 | $39.48 | $39.48 | 21,542 | — | — |
| 2024-11-11 | $41.28 | $41.28 | 28,683 | — | — |
| 2024-11-08 | $44.76 | $44.76 | 18,225 | — | — |
| 2024-11-07 | $46.32 | $46.32 | 27,867 | — | — |
| 2024-11-06 | $45.84 | $45.84 | 34,833 | — | — |
| 2024-11-05 | $47.16 | $47.16 | 148,133 | — | — |
| 2024-11-04 | $43.80 | $43.80 | 27,950 | — | — |
| 2024-11-01 | $46.80 | $46.80 | 32,517 | — | — |
| 2024-10-31 | $50.88 | $50.88 | 71,792 | — | — |
| 2024-10-30 | $45.00 | $45.00 | 53,200 | — | — |
| 2024-10-29 | $50.64 | $50.64 | 68,108 | — | — |
| 2024-10-28 | $50.52 | $50.52 | 109,717 | — | — |
| 2024-10-25 | $51.48 | $51.48 | 2,522,333 | — | — |
| 2024-10-24 | $42.24 | $42.24 | 258,925 | — | — |
| 2024-10-23 | $36.72 | $36.72 | 40,775 | — | — |
| 2024-10-22 | $39.24 | $39.24 | 73,633 | — | — |
| 2024-10-21 | $43.56 | $43.56 | 779,267 | — | — |
| 2024-10-18 | $33.60 | $33.60 | 137,933 | — | — |
| 2024-10-17 | $36.60 | $36.60 | 120,158 | — | — |
| 2024-10-16 | $32.88 | $32.88 | 49,567 | — | — |
| 2024-10-15 | $36.60 | $36.60 | 109,675 | — | — |
| 2024-10-14 | $42.24 | $42.24 | 2,476,925 | — | — |
| 2024-10-11 | $28.68 | $28.68 | 205,925 | — | — |
| 2024-10-10 | $27.60 | $27.60 | 89,900 | — | — |
| 2024-10-09 | $35.52 | $35.52 | 129,117 | — | — |
| 2024-10-08 | $36.00 | $36.00 | 176,073 | — | — |
| 2024-10-07 | $40.80 | $40.80 | 108,437 | — | — |
| 2024-10-04 | $56.40 | $56.40 | 42,102 | — | — |
| 2024-10-03 | $57.60 | $57.60 | 84,705 | — | — |
| 2024-10-02 | $56.40 | $56.40 | 64,508 | — | — |
| 2024-10-01 | $58.80 | $58.80 | 99,285 | — | — |
| 2024-09-30 | $62.40 | $62.40 | 126,417 | — | — |
| 2024-09-27 | $86.40 | $86.40 | 221,988 | — | — |
| 2024-09-26 | $76.80 | $76.80 | 43,849 | — | — |
| 2024-09-25 | $100.80 | $100.80 | 31,457 | — | — |
| 2024-09-24 | $105.60 | $105.60 | 41,519 | — | — |
| 2024-09-23 | $140.40 | $140.40 | 360,477 | — | — |
| 2024-09-20 | $102.00 | $102.00 | 1,215,515 | — | — |
| 2024-09-19 | $69.60 | $69.60 | 7,626 | — | — |
| 2024-09-18 | $64.80 | $64.80 | 2,548 | — | — |
| 2024-09-17 | $64.80 | $64.80 | 2,661 | — | — |
| 2024-09-16 | $64.80 | $64.80 | 3,724 | — | — |
| 2024-09-13 | $67.20 | $67.20 | 13,450 | — | — |
| 2024-09-12 | $62.40 | $62.40 | 6,428 | — | — |
| 2024-09-11 | $67.20 | $67.20 | 6,102 | — | — |
| 2024-09-10 | $68.40 | $68.40 | 7,252 | — | — |
| 2024-09-09 | $72.00 | $72.00 | 15,060 | — | — |
| 2024-09-06 | $81.60 | $81.60 | 137,385 | — | — |
| 2024-09-05 | $86.40 | $86.40 | 18,677 | — | — |
| 2024-09-04 | $80.40 | $80.40 | 8,872 | — | — |
| 2024-09-03 | $70.80 | $70.80 | 5,548 | — | — |
| 2024-08-30 | $75.60 | $75.60 | 4,403 | — | — |
| 2024-08-29 | $74.40 | $74.40 | 8,391 | — | — |
| 2024-08-28 | $79.20 | $79.20 | 9,460 | — | — |
| 2024-08-27 | $85.20 | $85.20 | 5,334 | — | — |
| 2024-08-26 | $90.00 | $90.00 | 8,688 | — | — |
| 2024-08-23 | $88.80 | $88.80 | 9,296 | — | — |
| 2024-08-22 | $84.00 | $84.00 | 8,967 | — | — |
| 2024-08-21 | $86.40 | $86.40 | 13,938 | — | — |
| 2024-08-20 | $90.00 | $90.00 | 11,784 | — | — |
| 2024-08-19 | $94.80 | $94.80 | 17,086 | — | — |
| 2024-08-16 | $94.80 | $94.80 | 16,550 | — | — |
| 2024-08-15 | $104.40 | $104.40 | 27,637 | — | — |
| 2024-08-14 | $102.00 | $102.00 | 50,169 | — | — |
| 2024-08-13 | $102.00 | $102.00 | 11,791 | — | — |
| 2024-08-12 | $97.20 | $97.20 | 13,082 | — | — |
| 2024-08-09 | $106.80 | $106.80 | 31,380 | — | — |
| 2024-08-08 | $117.60 | $117.60 | 135,674 | — | — |
| 2024-08-07 | $100.80 | $100.80 | 81,943 | — | — |
| 2024-08-06 | $312.00 | $312.00 | 13,538 | — | — |
| 2024-08-05 | $309.60 | $309.60 | 201 | — | — |
| 2024-08-02 | $363.60 | $363.60 | 515 | — | — |
| 2024-08-01 | $552.00 | $552.00 | 60 | — | — |
| 2024-07-31 | $567.60 | $567.60 | 76 | — | — |
| 2024-07-30 | $554.40 | $554.40 | 71 | — | — |
| 2024-07-29 | $525.60 | $525.60 | 194 | — | — |
| 2024-07-26 | $577.20 | $577.20 | 281 | — | — |
| 2024-07-25 | $661.20 | $661.20 | 1,078 | — | — |
| 2024-07-24 | $1,248.00 | $1,248.00 | 430 | — | — |
| 2024-07-23 | $1,104.00 | $1,104.00 | 171 | — | — |
| 2024-07-22 | $1,105.20 | $1,105.20 | 45 | — | — |
| 2024-07-19 | $1,080.00 | $1,080.00 | 60 | — | — |
| 2024-07-18 | $1,022.40 | $1,022.40 | 46 | — | — |
| 2024-07-17 | $1,092.00 | $1,092.00 | 9 | — | — |
| 2024-07-16 | $1,086.00 | $1,086.00 | 27 | — | — |
| 2024-07-15 | $1,074.00 | $1,074.00 | 45 | — | — |
| 2024-07-12 | $1,092.00 | $1,092.00 | 62 | — | — |
| 2024-07-11 | $1,099.20 | $1,099.20 | 57 | — | — |
| 2024-07-10 | $1,092.00 | $1,092.00 | 42 | — | — |
| 2024-07-09 | $1,092.00 | $1,092.00 | 78 | — | — |
| 2024-07-08 | $1,117.20 | $1,117.20 | 35 | — | — |
| 2024-07-05 | $1,162.80 | $1,162.80 | 28 | — | — |
| 2024-07-03 | $1,164.00 | $1,164.00 | 19 | — | — |
| 2024-07-02 | $1,152.00 | $1,152.00 | 160 | — | — |
| 2024-07-01 | $1,248.00 | $1,248.00 | 52 | — | — |
| 2024-06-28 | $1,200.00 | $1,200.00 | 23 | — | — |
| 2024-06-27 | $1,260.00 | $1,260.00 | 25 | — | — |
| 2024-06-26 | $1,224.00 | $1,224.00 | 15 | — | — |
| 2024-06-25 | $1,260.00 | $1,260.00 | 20 | — | — |
| 2024-06-24 | $1,296.00 | $1,296.00 | 27 | — | — |
| 2024-06-21 | $1,236.00 | $1,236.00 | 51 | — | — |
| 2024-06-20 | $1,284.00 | $1,284.00 | 103 | — | — |
| 2024-06-18 | $1,380.00 | $1,380.00 | 23 | — | — |
| 2024-06-17 | $1,344.00 | $1,344.00 | 50 | — | — |
| 2024-06-14 | $1,422.00 | $1,422.00 | 22 | — | — |
| 2024-06-13 | $1,488.00 | $1,488.00 | 47 | — | — |
| 2024-06-12 | $1,470.00 | $1,470.00 | 59 | — | — |
| 2024-06-11 | $1,548.00 | $1,548.00 | 34 | — | — |
| 2024-06-10 | $1,560.00 | $1,560.00 | 21 | — | — |
| 2024-06-07 | $1,632.00 | $1,632.00 | 133 | — | — |
| 2024-06-06 | $1,812.00 | $1,812.00 | 22 | — | — |
| 2024-06-05 | $1,860.00 | $1,860.00 | 41 | — | — |
| 2024-06-04 | $2,040.00 | $2,040.00 | 18 | — | — |
| 2024-06-03 | $2,112.00 | $2,112.00 | 10 | — | — |
| 2024-05-31 | $2,112.00 | $2,112.00 | 20 | — | — |
| 2024-05-30 | $2,016.00 | $2,016.00 | 15 | — | — |
| 2024-05-29 | $2,136.00 | $2,136.00 | 12 | — | — |
| 2024-05-28 | $2,052.00 | $2,052.00 | 23 | — | — |
| 2024-05-24 | $2,088.00 | $2,088.00 | 88 | — | — |
| 2024-05-23 | $2,088.00 | $2,088.00 | 13 | — | — |
| 2024-05-22 | $2,088.00 | $2,088.00 | 33 | — | — |
| 2024-05-21 | $1,932.00 | $1,932.00 | 48 | — | — |
| 2024-05-20 | $2,244.00 | $2,244.00 | 82 | — | — |
| 2024-05-17 | $2,496.00 | $2,496.00 | 37 | — | — |
| 2024-05-16 | $2,520.00 | $2,520.00 | 241 | — | — |
| 2024-05-15 | $2,400.00 | $2,400.00 | 68 | — | — |
| 2024-05-14 | $2,400.00 | $2,400.00 | 39 | — | — |
| 2024-05-13 | $2,472.00 | $2,472.00 | 65 | — | — |
| 2024-05-10 | $2,400.00 | $2,400.00 | 25 | — | — |
| 2024-05-09 | $2,388.00 | $2,388.00 | 8 | — | — |
| 2024-05-08 | $2,400.00 | $2,400.00 | 35 | — | — |
| 2024-05-07 | $2,412.00 | $2,412.00 | 30 | — | — |
| 2024-05-06 | $2,256.00 | $2,256.00 | 118 | — | — |
| 2024-05-03 | $2,520.00 | $2,520.00 | 28 | — | — |
| 2024-05-02 | $2,508.00 | $2,508.00 | 63 | — | — |
| 2024-05-01 | $2,664.00 | $2,664.00 | 34 | — | — |
| 2024-04-30 | $2,640.00 | $2,640.00 | 22 | — | — |
| 2024-04-29 | $2,640.00 | $2,640.00 | 36 | — | — |
| 2024-04-26 | $2,736.00 | $2,736.00 | 47 | — | — |
| 2024-04-25 | $2,796.00 | $2,796.00 | 29 | — | — |
| 2024-04-24 | $2,556.00 | $2,556.00 | 109 | — | — |
| 2024-04-23 | $2,652.00 | $2,652.00 | 155 | — | — |
| 2024-04-22 | $2,766.00 | $2,766.00 | 245 | — | — |
| 2024-04-19 | $3,096.00 | $3,096.00 | 681 | — | — |
| 2024-04-18 | $3,780.00 | $3,780.00 | 13,861 | — | — |
| 2024-04-17 | $2,316.00 | $2,316.00 | 3 | — | — |
| 2024-04-16 | $2,220.00 | $2,220.00 | 12 | — | — |
| 2024-04-15 | $2,232.00 | $2,232.00 | 20 | — | — |
| 2024-04-12 | $2,298.00 | $2,298.00 | 49 | — | — |
| 2024-04-11 | $2,508.00 | $2,508.00 | 10 | — | — |
| 2024-04-10 | $2,424.00 | $2,424.00 | 13 | — | — |
| 2024-04-09 | $2,544.00 | $2,544.00 | 17 | — | — |
| 2024-04-08 | $2,556.00 | $2,556.00 | 16 | — | — |
| 2024-04-05 | $2,700.00 | $2,700.00 | 7 | — | — |
| 2024-04-04 | $2,736.00 | $2,736.00 | 25 | — | — |
| 2024-04-03 | $2,796.00 | $2,796.00 | 54 | — | — |
| 2024-04-02 | $2,976.00 | $2,976.00 | 26 | — | — |
| 2024-04-01 | $3,084.00 | $3,084.00 | 88 | — | — |
| 2024-03-28 | $3,744.00 | $3,744.00 | 38 | — | — |
| 2024-03-27 | $3,744.00 | $3,744.00 | 5 | — | — |
| 2024-03-26 | $4,008.00 | $4,008.00 | 11 | — | — |
| 2024-03-25 | $3,780.00 | $3,780.00 | 7 | — | — |
| 2024-03-22 | $3,936.00 | $3,936.00 | 6 | — | — |
| 2024-03-21 | $4,008.00 | $4,008.00 | 6 | — | — |
| 2024-03-20 | $3,936.00 | $3,936.00 | 2 | — | — |
| 2024-03-19 | $3,744.00 | $3,744.00 | 7 | — | — |
| 2024-03-18 | $3,852.00 | $3,852.00 | 24 | — | — |
| 2024-03-15 | $3,972.00 | $3,972.00 | 10 | — | — |
| 2024-03-14 | $3,912.00 | $3,912.00 | 8 | — | — |
| 2024-03-13 | $3,864.00 | $3,864.00 | 14 | — | — |
| 2024-03-12 | $4,020.00 | $4,020.00 | 23 | — | — |
| 2024-03-11 | $4,140.00 | $4,140.00 | 2 | — | — |
| 2024-03-08 | $4,188.00 | $4,188.00 | 13 | — | — |
| 2024-03-07 | $4,324.80 | $4,324.80 | 7 | — | — |
| 2024-03-06 | $4,092.00 | $4,092.00 | 38 | — | — |
| 2024-03-05 | $4,236.00 | $4,236.00 | 38 | — | — |
| 2024-03-04 | $3,912.00 | $3,912.00 | 53 | — | — |
| 2024-03-01 | $4,632.00 | $4,632.00 | 26 | — | — |
| 2024-02-29 | $4,878.00 | $4,878.00 | 4 | — | — |
| 2024-02-28 | $4,740.00 | $4,740.00 | 4 | — | — |
| 2024-02-27 | $4,740.00 | $4,740.00 | 6 | — | — |
| 2024-02-26 | $4,668.00 | $4,668.00 | 5 | — | — |
| 2024-02-23 | $4,704.00 | $4,704.00 | 12 | — | — |
| 2024-02-22 | $4,740.00 | $4,740.00 | 20 | — | — |
| 2024-02-21 | $5,082.00 | $5,082.00 | 9 | — | — |
| 2024-02-20 | $4,932.00 | $4,932.00 | 15 | — | — |
| 2024-02-16 | $5,052.00 | $5,052.00 | 11 | — | — |
| 2024-02-15 | $5,064.00 | $5,064.00 | 9 | — | — |
| 2024-02-14 | $5,040.00 | $5,040.00 | 9 | — | — |
| 2024-02-13 | $5,028.00 | $5,028.00 | 8 | — | — |
| 2024-02-12 | $5,088.00 | $5,088.00 | 5 | — | — |
| 2024-02-09 | $5,304.00 | $5,304.00 | 8 | — | — |
| 2024-02-08 | $5,112.00 | $5,112.00 | 4 | — | — |
| 2024-02-07 | $4,926.00 | $4,926.00 | 3 | — | — |
| 2024-02-06 | $4,956.00 | $4,956.00 | 31 | — | — |
| 2024-02-05 | $5,016.00 | $5,016.00 | 16 | — | — |
| 2024-02-02 | $5,280.00 | $5,280.00 | 7 | — | — |
| 2024-02-01 | $5,100.00 | $5,100.00 | 21 | — | — |
| 2024-01-31 | $5,172.00 | $5,172.00 | 3 | — | — |
| 2024-01-30 | $5,280.00 | $5,280.00 | 4 | — | — |
| 2024-01-29 | $5,220.00 | $5,220.00 | 2 | — | — |
| 2024-01-26 | $5,172.00 | $5,172.00 | 4 | — | — |
| 2024-01-25 | $5,184.00 | $5,184.00 | 7 | — | — |
| 2024-01-24 | $5,064.00 | $5,064.00 | 12 | — | — |
| 2024-01-23 | $5,076.00 | $5,076.00 | 16 | — | — |
| 2024-01-22 | $5,244.00 | $5,244.00 | 27 | — | — |
| 2024-01-19 | $5,448.00 | $5,448.00 | 22 | — | — |
| 2024-01-18 | $5,436.00 | $5,436.00 | 24 | — | — |
| 2024-01-17 | $5,400.00 | $5,400.00 | 34 | — | — |
| 2024-01-16 | $5,448.00 | $5,448.00 | 65 | — | — |
| 2024-01-12 | $5,976.00 | $5,976.00 | 6 | — | — |
| 2024-01-11 | $6,060.00 | $6,060.00 | 11 | — | — |
| 2024-01-10 | $6,168.00 | $6,168.00 | 25 | — | — |
| 2024-01-09 | $6,240.00 | $6,240.00 | 10 | — | — |
| 2024-01-08 | $6,108.00 | $6,108.00 | 10 | — | — |
| 2024-01-05 | $6,204.00 | $6,204.00 | 19 | — | — |
| 2024-01-04 | $6,252.00 | $6,252.00 | 21 | — | — |
| 2024-01-03 | $6,108.00 | $6,108.00 | 46 | — | — |
| 2024-01-02 | $6,012.00 | $6,012.00 | 20 | — | — |