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
- 2024-04-05 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 | $49.00 | $49.00 | 1,630 | — | — |
| 2024-12-30 | $48.20 | $48.20 | 990 | — | — |
| 2024-12-27 | $50.00 | $50.00 | 295 | — | — |
| 2024-12-26 | $51.40 | $51.40 | 150 | — | — |
| 2024-12-24 | $53.80 | $53.80 | 370 | — | — |
| 2024-12-23 | $54.40 | $54.40 | 45 | — | — |
| 2024-12-20 | $56.40 | $56.40 | 645 | — | — |
| 2024-12-19 | $55.00 | $55.00 | 445 | — | — |
| 2024-12-18 | $55.40 | $55.40 | 295 | — | — |
| 2024-12-17 | $57.20 | $57.20 | 735 | — | — |
| 2024-12-16 | $57.46 | $57.46 | 390 | — | — |
| 2024-12-13 | $56.70 | $56.70 | 495 | — | — |
| 2024-12-12 | $55.00 | $55.00 | 300 | — | — |
| 2024-12-11 | $58.70 | $58.70 | 645 | — | — |
| 2024-12-10 | $60.30 | $60.30 | 70 | — | — |
| 2024-12-09 | $58.20 | $58.20 | 420 | — | — |
| 2024-12-06 | $58.10 | $58.10 | 485 | — | — |
| 2024-12-05 | $59.40 | $59.40 | 430 | — | — |
| 2024-12-04 | $58.90 | $58.90 | 595 | — | — |
| 2024-12-03 | $57.80 | $57.80 | 720 | — | — |
| 2024-12-02 | $59.60 | $59.60 | 455 | — | — |
| 2024-11-29 | $59.60 | $59.60 | 745 | — | — |
| 2024-11-27 | $58.00 | $58.00 | 565 | — | — |
| 2024-11-26 | $59.80 | $59.80 | 1,460 | — | — |
| 2024-11-25 | $56.20 | $56.20 | 515 | — | — |
| 2024-11-22 | $55.40 | $55.40 | 100 | — | — |
| 2024-11-21 | $55.40 | $55.40 | 955 | — | — |
| 2024-11-20 | $55.40 | $55.40 | 635 | — | — |
| 2024-11-19 | $53.90 | $53.90 | 335 | — | — |
| 2024-11-18 | $54.40 | $54.40 | 250 | — | — |
| 2024-11-15 | $53.80 | $53.80 | 185 | — | — |
| 2024-11-14 | $57.60 | $57.60 | 720 | — | — |
| 2024-11-13 | $59.00 | $59.00 | 1,040 | — | — |
| 2024-11-12 | $58.20 | $58.20 | 1,200 | — | — |
| 2024-11-11 | $56.20 | $56.20 | 1,815 | — | — |
| 2024-11-08 | $54.74 | $54.74 | 2,005 | — | — |
| 2024-11-07 | $51.52 | $51.52 | 690 | — | — |
| 2024-11-06 | $50.20 | $50.20 | 1,615 | — | — |
| 2024-11-05 | $48.20 | $48.20 | 1,065 | — | — |
| 2024-11-04 | $48.80 | $48.80 | 350 | — | — |
| 2024-11-01 | $49.00 | $49.00 | 260 | — | — |
| 2024-10-31 | $52.34 | $52.34 | 1,130 | — | — |
| 2024-10-30 | $49.60 | $49.60 | 595 | — | — |
| 2024-10-29 | $47.80 | $47.80 | 335 | — | — |
| 2024-10-28 | $48.20 | $48.20 | 405 | — | — |
| 2024-10-25 | $48.20 | $48.20 | 405 | — | — |
| 2024-10-24 | $48.48 | $48.48 | 520 | — | — |
| 2024-10-23 | $47.00 | $47.00 | 355 | — | — |
| 2024-10-22 | $47.30 | $47.30 | 425 | — | — |
| 2024-10-21 | $46.60 | $46.60 | 2,435 | — | — |
| 2024-10-18 | $47.90 | $47.90 | 1,050 | — | — |
| 2024-10-17 | $49.60 | $49.60 | 890 | — | — |
| 2024-10-16 | $48.20 | $48.20 | 855 | — | — |
| 2024-10-15 | $49.00 | $49.00 | 2,025 | — | — |
| 2024-10-14 | $48.80 | $48.80 | 1,880 | — | — |
| 2024-10-11 | $52.80 | $52.80 | 1,795 | — | — |
| 2024-10-10 | $54.00 | $54.00 | 3,300 | — | — |
| 2024-10-09 | $46.60 | $46.60 | 2,770 | — | — |
| 2024-10-08 | $44.76 | $44.76 | 1,070 | — | — |
| 2024-10-07 | $45.20 | $45.20 | 1,310 | — | — |
| 2024-10-04 | $47.60 | $47.60 | 1,150 | — | — |
| 2024-10-03 | $49.00 | $49.00 | 930 | — | — |
| 2024-10-02 | $45.00 | $45.00 | 1,840 | — | — |
| 2024-10-01 | $41.00 | $41.00 | 1,530 | — | — |
| 2024-09-30 | $40.20 | $40.20 | 925 | — | — |
| 2024-09-27 | $40.00 | $40.00 | 1,375 | — | — |
| 2024-09-26 | $39.40 | $39.40 | 2,655 | — | — |
| 2024-09-25 | $35.96 | $35.96 | 275 | — | — |
| 2024-09-24 | $35.00 | $35.00 | 100 | — | — |
| 2024-09-23 | $36.00 | $36.00 | 410 | — | — |
| 2024-09-20 | $34.00 | $34.00 | 170 | — | — |
| 2024-09-19 | $39.10 | $39.10 | 350 | — | — |
| 2024-09-18 | $38.00 | $38.00 | 115 | — | — |
| 2024-09-17 | $38.00 | $38.00 | 405 | — | — |
| 2024-09-16 | $36.20 | $36.20 | 80 | — | — |
| 2024-09-13 | $36.00 | $36.00 | 10 | — | — |
| 2024-09-12 | $37.40 | $37.40 | 45 | — | — |
| 2024-09-11 | $38.00 | $38.00 | 110 | — | — |
| 2024-09-10 | $36.66 | $36.66 | 230 | — | — |
| 2024-09-09 | $38.80 | $38.80 | 135 | — | — |
| 2024-09-06 | $38.50 | $38.50 | 80 | — | — |
| 2024-09-05 | $39.20 | $39.20 | 265 | — | — |
| 2024-09-04 | $41.20 | $41.20 | 105 | — | — |
| 2024-09-03 | $40.60 | $40.60 | 205 | — | — |
| 2024-08-30 | $42.54 | $42.54 | 0 | — | — |
| 2024-08-29 | $42.54 | $42.54 | 210 | — | — |
| 2024-08-28 | $41.98 | $41.98 | 35 | — | — |
| 2024-08-27 | $40.00 | $40.00 | 40 | — | — |
| 2024-08-26 | $40.20 | $40.20 | 25 | — | — |
| 2024-08-23 | $42.00 | $42.00 | 165 | — | — |
| 2024-08-22 | $41.60 | $41.60 | 240 | — | — |
| 2024-08-21 | $41.40 | $41.40 | 20 | — | — |
| 2024-08-20 | $41.00 | $41.00 | 510 | — | — |
| 2024-08-19 | $40.60 | $40.60 | 830 | — | — |
| 2024-08-16 | $40.40 | $40.40 | 105 | — | — |
| 2024-08-15 | $39.20 | $39.20 | 245 | — | — |
| 2024-08-14 | $40.40 | $40.40 | 110 | — | — |
| 2024-08-13 | $39.20 | $39.20 | 45 | — | — |
| 2024-08-12 | $38.12 | $38.12 | 525 | — | — |
| 2024-08-09 | $39.12 | $39.12 | 1,355 | — | — |
| 2024-08-08 | $40.00 | $40.00 | 150 | — | — |
| 2024-08-07 | $38.40 | $38.40 | 3,485 | — | — |
| 2024-08-06 | $38.40 | $38.40 | 210 | — | — |
| 2024-08-05 | $37.20 | $37.20 | 1,070 | — | — |
| 2024-08-02 | $38.80 | $38.80 | 820 | — | — |
| 2024-08-01 | $39.80 | $39.80 | 225 | — | — |
| 2024-07-31 | $40.00 | $40.00 | 545 | — | — |
| 2024-07-30 | $39.20 | $39.20 | 400 | — | — |
| 2024-07-29 | $41.20 | $41.20 | 325 | — | — |
| 2024-07-26 | $42.12 | $42.12 | 40 | — | — |
| 2024-07-25 | $40.80 | $40.80 | 250 | — | — |
| 2024-07-24 | $42.04 | $42.04 | 1,685 | — | — |
| 2024-07-23 | $40.00 | $40.00 | 1,850 | — | — |
| 2024-07-22 | $39.20 | $39.20 | 285 | — | — |
| 2024-07-19 | $40.44 | $40.44 | 0 | — | — |
| 2024-07-18 | $40.44 | $40.44 | 370 | — | — |
| 2024-07-17 | $39.12 | $39.12 | 810 | — | — |
| 2024-07-16 | $40.80 | $40.80 | 280 | — | — |
| 2024-07-15 | $42.40 | $42.40 | 450 | — | — |
| 2024-07-12 | $42.00 | $42.00 | 795 | — | — |
| 2024-07-11 | $42.00 | $42.00 | 1,080 | — | — |
| 2024-07-10 | $43.00 | $43.00 | 1,355 | — | — |
| 2024-07-09 | $43.80 | $43.80 | 1,025 | — | — |
| 2024-07-08 | $48.20 | $48.20 | 295 | — | — |
| 2024-07-05 | $51.80 | $51.80 | 2,670 | — | — |
| 2024-07-03 | $51.00 | $51.00 | 3,285 | — | — |
| 2024-07-02 | $50.40 | $50.40 | 225 | — | — |
| 2024-07-01 | $48.00 | $48.00 | 485 | — | — |
| 2024-06-28 | $44.40 | $44.40 | 1,790 | — | — |
| 2024-06-27 | $42.20 | $42.20 | 40 | — | — |
| 2024-06-26 | $43.80 | $43.80 | 1,945 | — | — |
| 2024-06-25 | $40.60 | $40.60 | 35 | — | — |
| 2024-06-24 | $41.60 | $41.60 | 1,905 | — | — |
| 2024-06-21 | $42.40 | $42.40 | 575 | — | — |
| 2024-06-20 | $42.00 | $42.00 | 1,855 | — | — |
| 2024-06-18 | $42.20 | $42.20 | 2,595 | — | — |
| 2024-06-17 | $39.40 | $39.40 | 1,370 | — | — |
| 2024-06-14 | $42.40 | $42.40 | 575 | — | — |
| 2024-06-13 | $42.40 | $42.40 | 1,310 | — | — |
| 2024-06-12 | $45.60 | $45.60 | 5,595 | — | — |
| 2024-06-11 | $44.00 | $44.00 | 3,250 | — | — |
| 2024-06-10 | $45.00 | $45.00 | 510 | — | — |
| 2024-06-07 | $45.20 | $45.20 | 830 | — | — |
| 2024-06-06 | $44.00 | $44.00 | 640 | — | — |
| 2024-06-05 | $44.20 | $44.20 | 1,145 | — | — |
| 2024-06-04 | $49.20 | $49.20 | 2,150 | — | — |
| 2024-06-03 | $53.60 | $53.60 | 1,490 | — | — |
| 2024-05-31 | $52.20 | $52.20 | 1,085 | — | — |
| 2024-05-30 | $52.20 | $52.20 | 2,975 | — | — |
| 2024-05-29 | $57.00 | $57.00 | 5,345 | — | — |
| 2024-05-28 | $46.80 | $46.80 | 2,720 | — | — |
| 2024-05-24 | $45.20 | $45.20 | 1,660 | — | — |
| 2024-05-23 | $48.80 | $48.80 | 6,205 | — | — |
| 2024-05-22 | $48.20 | $48.20 | 5,040 | — | — |
| 2024-05-21 | $44.60 | $44.60 | 2,275 | — | — |
| 2024-05-20 | $46.40 | $46.40 | 2,270 | — | — |
| 2024-05-17 | $48.80 | $48.80 | 2,550 | — | — |
| 2024-05-16 | $45.40 | $45.40 | 5,975 | — | — |
| 2024-05-15 | $52.00 | $52.00 | 1,185 | — | — |
| 2024-05-14 | $54.60 | $54.60 | 1,160 | — | — |
| 2024-05-13 | $54.00 | $54.00 | 2,265 | — | — |
| 2024-05-10 | $54.20 | $54.20 | 2,370 | — | — |
| 2024-05-09 | $58.20 | $58.20 | 435 | — | — |
| 2024-05-08 | $58.40 | $58.40 | 1,495 | — | — |
| 2024-05-07 | $62.60 | $62.60 | 1,415 | — | — |
| 2024-05-06 | $66.84 | $66.84 | 2,850 | — | — |
| 2024-05-03 | $65.00 | $65.00 | 2,860 | — | — |
| 2024-05-02 | $61.40 | $61.40 | 3,845 | — | — |
| 2024-05-01 | $57.60 | $57.60 | 1,525 | — | — |
| 2024-04-30 | $58.60 | $58.60 | 750 | — | — |
| 2024-04-29 | $55.44 | $55.44 | 815 | — | — |
| 2024-04-26 | $57.20 | $57.20 | 1,960 | — | — |
| 2024-04-25 | $56.40 | $56.40 | 1,135 | — | — |
| 2024-04-24 | $59.40 | $59.40 | 2,210 | — | — |
| 2024-04-23 | $59.80 | $59.80 | 2,075 | — | — |
| 2024-04-22 | $59.50 | $59.50 | 3,180 | — | — |
| 2024-04-19 | $59.20 | $59.20 | 1,945 | — | — |
| 2024-04-18 | $58.00 | $58.00 | 4,825 | — | — |
| 2024-04-17 | $61.00 | $61.00 | 4,660 | — | — |
| 2024-04-16 | $59.60 | $59.60 | 4,095 | — | — |
| 2024-04-15 | $60.80 | $60.80 | 6,580 | — | — |
| 2024-04-12 | $63.00 | $63.00 | 4,885 | — | — |
| 2024-04-11 | $65.20 | $65.20 | 91,605 | — | — |
| 2024-04-10 | $57.80 | $57.80 | 7,830 | — | — |
| 2024-04-09 | $65.80 | $65.80 | 13,060 | — | — |
| 2024-04-08 | $72.80 | $72.80 | 14,400 | — | — |
| 2024-04-05 | $82.00 | $82.00 | 18,130 | — | — |