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
- 2022-01-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $36.20 | $36.20 | 31,995 |
| 2024-12-30 | $42.40 | $42.40 | 30,890 |
| 2024-12-27 | $50.60 | $50.60 | 94,800 |
| 2024-12-26 | $56.60 | $56.60 | 3,010,830 |
| 2024-12-24 | $28.60 | $28.60 | 19,835 |
| 2024-12-23 | $30.00 | $30.00 | 24,255 |
| 2024-12-20 | $31.20 | $31.20 | 129,830 |
| 2024-12-19 | $50.80 | $50.80 | 901,300 |
| 2024-12-18 | $26.40 | $26.40 | 17,350 |
| 2024-12-17 | $28.60 | $28.60 | 38,065 |
| 2024-12-16 | $35.00 | $35.00 | 154,355 |
| 2024-12-13 | $103.60 | $103.60 | 1,755 |
| 2024-12-12 | $104.60 | $104.60 | 1,520 |
| 2024-12-11 | $103.40 | $103.40 | 1,855 |
| 2024-12-10 | $104.80 | $104.80 | 3,640 |
| 2024-12-09 | $107.00 | $107.00 | 2,405 |
| 2024-12-06 | $98.60 | $98.60 | 5,210 |
| 2024-12-05 | $103.00 | $103.00 | 3,295 |
| 2024-12-04 | $107.80 | $107.80 | 6,965 |
| 2024-12-03 | $106.00 | $106.00 | 9,805 |
| 2024-12-02 | $107.80 | $107.80 | 6,595 |
| 2024-11-29 | $103.80 | $103.80 | 4,335 |
| 2024-11-27 | $103.00 | $103.00 | 5,350 |
| 2024-11-26 | $105.40 | $105.40 | 8,850 |
| 2024-11-25 | $112.60 | $112.60 | 7,520 |
| 2024-11-22 | $120.60 | $120.60 | 5,075 |
| 2024-11-21 | $130.20 | $130.20 | 5,080 |
| 2024-11-20 | $139.60 | $139.60 | 5,440 |
| 2024-11-19 | $142.20 | $142.20 | 13,155 |
| 2024-11-18 | $142.00 | $142.00 | 8,170 |
| 2024-11-15 | $141.00 | $141.00 | 10,475 |
| 2024-11-14 | $148.60 | $148.60 | 153,870 |
| 2024-11-13 | $130.00 | $130.00 | 12,240 |
| 2024-11-12 | $142.60 | $142.60 | 13,335 |
| 2024-11-11 | $136.00 | $136.00 | 15,490 |
| 2024-11-08 | $141.00 | $141.00 | 10,175 |
| 2024-11-07 | $155.40 | $155.40 | 87,115 |
| 2024-11-06 | $151.00 | $151.00 | 67,515 |
| 2024-11-05 | $264.00 | $264.00 | 1,670,825 |
| 2024-11-04 | $80.60 | $80.60 | 14,945 |
| 2024-11-01 | $101.00 | $101.00 | 8,030 |
| 2024-10-31 | $122.80 | $122.80 | 3,025 |
| 2024-10-30 | $120.80 | $120.80 | 3,035 |
| 2024-10-29 | $140.00 | $140.00 | 10,190 |
| 2024-10-28 | $116.20 | $116.20 | 3,475 |
| 2024-10-25 | $122.40 | $122.40 | 10,505 |
| 2024-10-24 | $159.40 | $159.40 | 65,570 |
| 2024-10-23 | $122.40 | $122.40 | 17,795 |
| 2024-10-22 | $124.00 | $124.00 | 16,895 |
| 2024-10-21 | $158.00 | $158.00 | 4,340 |
| 2024-10-18 | $208.00 | $208.00 | 1,924 |
| 2024-10-17 | $246.00 | $246.00 | 799 |
| 2024-10-16 | $260.00 | $260.00 | 595 |
| 2024-10-15 | $262.00 | $262.00 | 189 |
| 2024-10-14 | $280.00 | $280.00 | 98 |
| 2024-10-11 | $282.00 | $282.00 | 68 |
| 2024-10-10 | $286.00 | $286.00 | 310 |
| 2024-10-09 | $278.00 | $278.00 | 565 |
| 2024-10-08 | $266.00 | $266.00 | 48 |
| 2024-10-07 | $268.00 | $268.00 | 138 |
| 2024-10-04 | $266.00 | $266.00 | 119 |
| 2024-10-03 | $270.00 | $270.00 | 168 |
| 2024-10-02 | $266.00 | $266.00 | 133 |
| 2024-10-01 | $272.00 | $272.00 | 181 |
| 2024-09-30 | $282.00 | $282.00 | 301 |
| 2024-09-27 | $278.00 | $278.00 | 103 |
| 2024-09-26 | $278.00 | $278.00 | 173 |
| 2024-09-25 | $280.00 | $280.00 | 168 |
| 2024-09-24 | $294.00 | $294.00 | 127 |
| 2024-09-23 | $288.00 | $288.00 | 559 |
| 2024-09-20 | $288.00 | $288.00 | 429 |
| 2024-09-19 | $272.00 | $272.00 | 358 |
| 2024-09-18 | $268.00 | $268.00 | 436 |
| 2024-09-17 | $262.00 | $262.00 | 193 |
| 2024-09-16 | $266.00 | $266.00 | 205 |
| 2024-09-13 | $264.00 | $264.00 | 516 |
| 2024-09-12 | $248.00 | $248.00 | 601 |
| 2024-09-11 | $256.00 | $256.00 | 6,571 |
| 2024-09-10 | $252.00 | $252.00 | 267 |
| 2024-09-09 | $248.00 | $248.00 | 311 |
| 2024-09-06 | $250.00 | $250.00 | 533 |
| 2024-09-05 | $268.00 | $268.00 | 158 |
| 2024-09-04 | $274.00 | $274.00 | 340 |
| 2024-09-03 | $280.00 | $280.00 | 945 |
| 2024-08-30 | $294.00 | $294.00 | 5,552 |
| 2024-08-29 | $276.00 | $276.00 | 571 |
| 2024-08-28 | $300.00 | $300.00 | 705 |
| 2024-08-27 | $310.00 | $310.00 | 408 |
| 2024-08-26 | $316.00 | $316.00 | 704 |
| 2024-08-23 | $322.00 | $322.00 | 2,028 |
| 2024-08-22 | $298.00 | $298.00 | 2,846 |
| 2024-08-21 | $300.00 | $300.00 | 11,070 |
| 2024-08-20 | $302.00 | $302.00 | 1,881 |
| 2024-08-19 | $340.00 | $340.00 | 6,712 |
| 2024-08-16 | $356.00 | $356.00 | 173,077 |
| 2024-08-15 | $218.00 | $218.00 | 80 |
| 2024-08-14 | $216.00 | $216.00 | 189 |
| 2024-08-13 | $218.00 | $218.00 | 228 |
| 2024-08-12 | $218.00 | $218.00 | 244 |
| 2024-08-09 | $230.00 | $230.00 | 959 |
| 2024-08-08 | $230.00 | $230.00 | 139 |
| 2024-08-07 | $210.00 | $210.00 | 225 |
| 2024-08-06 | $226.00 | $226.00 | 414 |
| 2024-08-05 | $222.00 | $222.00 | 280 |
| 2024-08-02 | $244.00 | $244.00 | 517 |
| 2024-08-01 | $266.00 | $266.00 | 133 |
| 2024-07-31 | $266.00 | $266.00 | 209 |
| 2024-07-30 | $268.00 | $268.00 | 249 |
| 2024-07-29 | $278.00 | $278.00 | 255 |
| 2024-07-26 | $294.00 | $294.00 | 310 |
| 2024-07-25 | $284.00 | $284.00 | 253 |
| 2024-07-24 | $282.00 | $282.00 | 320 |
| 2024-07-23 | $278.00 | $278.00 | 561 |
| 2024-07-22 | $284.00 | $284.00 | 589 |
| 2024-07-19 | $280.00 | $280.00 | 395 |
| 2024-07-18 | $296.00 | $296.00 | 496 |
| 2024-07-17 | $304.00 | $304.00 | 1,017 |
| 2024-07-16 | $316.00 | $316.00 | 256 |
| 2024-07-15 | $314.00 | $314.00 | 456 |
| 2024-07-12 | $320.00 | $320.00 | 665 |
| 2024-07-11 | $324.00 | $324.00 | 1,281 |
| 2024-07-10 | $316.00 | $316.00 | 815 |
| 2024-07-09 | $320.00 | $320.00 | 1,066 |
| 2024-07-08 | $348.00 | $348.00 | 2,335 |
| 2024-07-05 | $376.00 | $376.00 | 7,818 |
| 2024-07-03 | $366.00 | $366.00 | 102,150 |
| 2024-07-02 | $274.00 | $274.00 | 10,630 |
| 2024-07-01 | $290.00 | $290.00 | 514 |
| 2024-06-28 | $300.00 | $300.00 | 678 |
| 2024-06-27 | $316.00 | $316.00 | 848 |
| 2024-06-26 | $322.00 | $322.00 | 2,042 |
| 2024-06-25 | $292.00 | $292.00 | 909 |
| 2024-06-24 | $308.00 | $308.00 | 2,731 |
| 2024-06-21 | $302.00 | $302.00 | 24,102 |
| 2024-06-20 | $292.00 | $292.00 | 7,547 |
| 2024-06-18 | $298.00 | $298.00 | 785 |
| 2024-06-17 | $284.00 | $284.00 | 987 |
| 2024-06-14 | $296.00 | $296.00 | 980 |
| 2024-06-13 | $294.00 | $294.00 | 1,372 |
| 2024-06-12 | $306.00 | $306.00 | 519 |
| 2024-06-11 | $318.00 | $318.00 | 1,477 |
| 2024-06-10 | $332.00 | $332.00 | 1,255 |
| 2024-06-07 | $332.00 | $332.00 | 2,380 |
| 2024-06-06 | $394.00 | $394.00 | 10,983 |
| 2024-06-05 | $302.00 | $302.00 | 4,050 |
| 2024-06-04 | $316.00 | $316.00 | 6,165 |
| 2024-06-03 | $286.00 | $286.00 | 1,122 |
| 2024-05-31 | $300.00 | $300.00 | 1,873 |
| 2024-05-30 | $360.00 | $360.00 | 1,454 |
| 2024-05-29 | $366.00 | $366.00 | 2,487 |
| 2024-05-28 | $376.00 | $376.00 | 1,904 |
| 2024-05-24 | $368.00 | $368.00 | 7,302 |
| 2024-05-23 | $514.00 | $514.00 | 57,286 |
| 2024-05-22 | $420.00 | $420.00 | 284 |
| 2024-05-21 | $440.00 | $440.00 | 399 |
| 2024-05-20 | $456.00 | $456.00 | 301 |
| 2024-05-17 | $490.00 | $490.00 | 350 |
| 2024-05-16 | $520.00 | $520.00 | 369 |
| 2024-05-15 | $534.00 | $534.00 | 222 |
| 2024-05-14 | $600.00 | $600.00 | 100 |
| 2024-05-13 | $612.00 | $612.00 | 38 |
| 2024-05-10 | $588.00 | $588.00 | 92 |
| 2024-05-09 | $600.00 | $600.00 | 37 |
| 2024-05-08 | $600.00 | $600.00 | 99 |
| 2024-05-07 | $620.00 | $620.00 | 46 |
| 2024-05-06 | $630.00 | $630.00 | 65 |
| 2024-05-03 | $658.00 | $658.00 | 81 |
| 2024-05-02 | $642.00 | $642.00 | 43 |
| 2024-05-01 | $678.00 | $678.00 | 75 |
| 2024-04-30 | $636.00 | $636.00 | 52 |
| 2024-04-29 | $720.00 | $720.00 | 74 |
| 2024-04-26 | $680.00 | $680.00 | 44 |
| 2024-04-25 | $702.00 | $702.00 | 47 |
| 2024-04-24 | $760.00 | $760.00 | 72 |
| 2024-04-23 | $746.00 | $746.00 | 349 |
| 2024-04-22 | $822.00 | $822.00 | 627 |
| 2024-04-19 | $614.00 | $614.00 | 61 |
| 2024-04-18 | $612.00 | $612.00 | 76 |
| 2024-04-17 | $616.00 | $616.00 | 75 |
| 2024-04-16 | $638.00 | $638.00 | 138 |
| 2024-04-15 | $712.00 | $712.00 | 134 |
| 2024-04-12 | $772.00 | $772.00 | 72 |
| 2024-04-11 | $840.00 | $840.00 | 63 |
| 2024-04-10 | $830.00 | $830.00 | 44 |
| 2024-04-09 | $816.00 | $816.00 | 106 |
| 2024-04-08 | $860.00 | $860.00 | 72 |
| 2024-04-05 | $914.00 | $914.00 | 91 |
| 2024-04-04 | $892.00 | $892.00 | 114 |
| 2024-04-03 | $926.00 | $926.00 | 300 |
| 2024-04-02 | $1,058.00 | $1,058.00 | 223 |
| 2024-04-01 | $1,156.00 | $1,156.00 | 115 |
| 2024-03-28 | $1,226.00 | $1,226.00 | 201 |
| 2024-03-27 | $1,164.00 | $1,164.00 | 486 |
| 2024-03-26 | $1,260.00 | $1,260.00 | 222 |
| 2024-03-25 | $1,340.00 | $1,340.00 | 318 |
| 2024-03-22 | $1,380.00 | $1,380.00 | 484 |
| 2024-03-21 | $1,580.00 | $1,580.00 | 757 |
| 2024-03-20 | $1,816.00 | $1,816.00 | 906 |
| 2024-03-19 | $1,960.00 | $1,960.00 | 14,406 |
| 2024-03-18 | $2,360.00 | $2,360.00 | 70 |
| 2024-03-15 | $2,260.00 | $2,260.00 | 41 |
| 2024-03-14 | $2,240.00 | $2,240.00 | 683 |
| 2024-03-13 | $2,400.00 | $2,400.00 | 108 |
| 2024-03-12 | $2,400.00 | $2,400.00 | 36 |
| 2024-03-11 | $2,400.00 | $2,400.00 | 51 |
| 2024-03-08 | $2,620.00 | $2,620.00 | 33 |
| 2024-03-07 | $2,680.00 | $2,680.00 | 39 |
| 2024-03-06 | $2,780.00 | $2,780.00 | 59 |
| 2024-03-05 | $2,840.00 | $2,840.00 | 20 |
| 2024-03-04 | $2,980.00 | $2,980.00 | 36 |
| 2024-03-01 | $3,280.00 | $3,280.00 | 81 |
| 2024-02-29 | $2,760.00 | $2,760.00 | 64 |
| 2024-02-28 | $2,980.00 | $2,980.00 | 79 |
| 2024-02-27 | $2,700.00 | $2,700.00 | 77 |
| 2024-02-26 | $3,100.00 | $3,100.00 | 27 |
| 2024-02-23 | $3,140.00 | $3,140.00 | 25 |
| 2024-02-22 | $2,900.00 | $2,900.00 | 45 |
| 2024-02-21 | $3,020.00 | $3,020.00 | 11 |
| 2024-02-20 | $2,980.00 | $2,980.00 | 44 |
| 2024-02-16 | $3,100.00 | $3,100.00 | 38 |
| 2024-02-15 | $2,980.00 | $2,980.00 | 223 |
| 2024-02-14 | $3,390.00 | $3,390.00 | 27 |
| 2024-02-13 | $3,180.00 | $3,180.00 | 43 |
| 2024-02-12 | $3,700.00 | $3,700.00 | 50 |
| 2024-02-09 | $3,880.00 | $3,880.00 | 14 |
| 2024-02-08 | $3,980.00 | $3,980.00 | 38 |
| 2024-02-07 | $4,100.00 | $4,100.00 | 22 |
| 2024-02-06 | $4,160.00 | $4,160.00 | 28 |
| 2024-02-05 | $3,920.00 | $3,920.00 | 75 |
| 2024-02-02 | $4,120.00 | $4,120.00 | 34 |
| 2024-02-01 | $4,420.00 | $4,420.00 | 71 |
| 2024-01-31 | $4,760.00 | $4,760.00 | 234 |
| 2024-01-30 | $6,200.00 | $6,200.00 | 105 |
| 2024-01-29 | $6,580.00 | $6,580.00 | 68 |
| 2024-01-26 | $6,200.00 | $6,200.00 | 84 |
| 2024-01-25 | $6,760.00 | $6,760.00 | 35 |
| 2024-01-24 | $6,940.00 | $6,940.00 | 113 |
| 2024-01-23 | $6,740.00 | $6,740.00 | 75 |
| 2024-01-22 | $6,400.00 | $6,400.00 | 66 |
| 2024-01-19 | $7,420.00 | $7,420.00 | 83 |
| 2024-01-18 | $7,980.00 | $7,980.00 | 133 |
| 2024-01-17 | $10,220.00 | $10,220.00 | 77 |
| 2024-01-16 | $12,100.00 | $12,100.00 | 64 |
| 2024-01-12 | $12,600.00 | $12,600.00 | 262 |
| 2024-01-11 | $12,640.00 | $12,640.00 | 227 |
| 2024-01-10 | $13,280.00 | $13,280.00 | 705 |
| 2024-01-09 | $12,780.00 | $12,780.00 | 5,282 |
| 2024-01-08 | $7,940.00 | $7,940.00 | 510 |
| 2024-01-05 | $8,440.00 | $8,440.00 | 6,588 |
| 2024-01-04 | $5,120.00 | $5,120.00 | 270 |
| 2024-01-03 | $5,400.00 | $5,400.00 | 60 |
| 2024-01-02 | $5,980.00 | $5,980.00 | 89 |