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
- 2021-06-25 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 | $16.28 | $16.28 | 10,690 | — | — |
| 2024-12-30 | $17.06 | $17.06 | 7,055 | — | — |
| 2024-12-27 | $17.88 | $17.88 | 2,410 | — | — |
| 2024-12-26 | $18.00 | $18.00 | 2,465 | — | — |
| 2024-12-24 | $17.50 | $17.50 | 1,705 | — | — |
| 2024-12-23 | $16.38 | $16.38 | 3,100 | — | — |
| 2024-12-20 | $16.50 | $16.50 | 5,035 | — | — |
| 2024-12-19 | $15.18 | $15.18 | 6,125 | — | — |
| 2024-12-18 | $14.40 | $14.40 | 10,435 | — | — |
| 2024-12-17 | $17.28 | $17.28 | 6,945 | — | — |
| 2024-12-16 | $16.50 | $16.50 | 3,370 | — | — |
| 2024-12-13 | $17.10 | $17.10 | 4,465 | — | — |
| 2024-12-12 | $17.74 | $17.74 | 4,615 | — | — |
| 2024-12-11 | $17.66 | $17.66 | 8,540 | — | — |
| 2024-12-10 | $18.58 | $18.58 | 20,000 | — | — |
| 2024-12-09 | $17.70 | $17.70 | 23,350 | — | — |
| 2024-12-06 | $15.00 | $15.00 | 10,600 | — | — |
| 2024-12-05 | $15.44 | $15.44 | 12,645 | — | — |
| 2024-12-04 | $15.38 | $15.38 | 42,455 | — | — |
| 2024-12-03 | $18.24 | $18.24 | 21,395 | — | — |
| 2024-12-02 | $22.40 | $22.40 | 10,315 | — | — |
| 2024-11-29 | $25.00 | $25.00 | 7,410 | — | — |
| 2024-11-27 | $22.90 | $22.90 | 12,645 | — | — |
| 2024-11-26 | $22.80 | $22.80 | 22,440 | — | — |
| 2024-11-25 | $26.40 | $26.40 | 6,520 | — | — |
| 2024-11-22 | $27.00 | $27.00 | 9,140 | — | — |
| 2024-11-21 | $26.00 | $26.00 | 16,005 | — | — |
| 2024-11-20 | $27.80 | $27.80 | 53,805 | — | — |
| 2024-11-19 | $33.40 | $33.40 | 1,370 | — | — |
| 2024-11-18 | $34.00 | $34.00 | 2,510 | — | — |
| 2024-11-15 | $34.40 | $34.40 | 4,405 | — | — |
| 2024-11-14 | $35.40 | $35.40 | 2,375 | — | — |
| 2024-11-13 | $36.40 | $36.40 | 950 | — | — |
| 2024-11-12 | $37.00 | $37.00 | 2,940 | — | — |
| 2024-11-11 | $36.80 | $36.80 | 1,240 | — | — |
| 2024-11-08 | $37.20 | $37.20 | 1,635 | — | — |
| 2024-11-07 | $37.40 | $37.40 | 540 | — | — |
| 2024-11-06 | $37.60 | $37.60 | 1,135 | — | — |
| 2024-11-05 | $37.00 | $37.00 | 965 | — | — |
| 2024-11-04 | $37.00 | $37.00 | 2,705 | — | — |
| 2024-11-01 | $37.20 | $37.20 | 1,100 | — | — |
| 2024-10-31 | $37.60 | $37.60 | 1,200 | — | — |
| 2024-10-30 | $38.00 | $38.00 | 1,330 | — | — |
| 2024-10-29 | $38.80 | $38.80 | 760 | — | — |
| 2024-10-28 | $37.80 | $37.80 | 3,135 | — | — |
| 2024-10-25 | $36.80 | $36.80 | 2,190 | — | — |
| 2024-10-24 | $37.20 | $37.20 | 2,310 | — | — |
| 2024-10-23 | $37.64 | $37.64 | 685 | — | — |
| 2024-10-22 | $38.20 | $38.20 | 3,660 | — | — |
| 2024-10-21 | $39.20 | $39.20 | 3,835 | — | — |
| 2024-10-18 | $40.20 | $40.20 | 765 | — | — |
| 2024-10-17 | $40.40 | $40.40 | 1,495 | — | — |
| 2024-10-16 | $41.00 | $41.00 | 1,775 | — | — |
| 2024-10-15 | $40.80 | $40.80 | 1,835 | — | — |
| 2024-10-14 | $41.00 | $41.00 | 960 | — | — |
| 2024-10-11 | $41.40 | $41.40 | 865 | — | — |
| 2024-10-10 | $41.60 | $41.60 | 1,425 | — | — |
| 2024-10-09 | $41.20 | $41.20 | 1,370 | — | — |
| 2024-10-08 | $41.80 | $41.80 | 1,275 | — | — |
| 2024-10-07 | $42.40 | $42.40 | 1,350 | — | — |
| 2024-10-04 | $43.00 | $43.00 | 1,690 | — | — |
| 2024-10-03 | $42.60 | $42.60 | 2,425 | — | — |
| 2024-10-02 | $43.00 | $43.00 | 3,570 | — | — |
| 2024-10-01 | $38.40 | $38.40 | 1,075 | — | — |
| 2024-09-30 | $38.00 | $38.00 | 4,245 | — | — |
| 2024-09-27 | $38.40 | $38.40 | 2,195 | — | — |
| 2024-09-26 | $39.40 | $39.40 | 3,525 | — | — |
| 2024-09-25 | $37.40 | $37.40 | 3,070 | — | — |
| 2024-09-24 | $36.60 | $36.60 | 1,975 | — | — |
| 2024-09-23 | $37.40 | $37.40 | 5,460 | — | — |
| 2024-09-20 | $40.20 | $40.20 | 3,575 | — | — |
| 2024-09-19 | $40.80 | $40.80 | 2,650 | — | — |
| 2024-09-18 | $39.40 | $39.40 | 2,855 | — | — |
| 2024-09-17 | $40.40 | $40.40 | 1,580 | — | — |
| 2024-09-16 | $40.40 | $40.40 | 805 | — | — |
| 2024-09-13 | $40.80 | $40.80 | 2,920 | — | — |
| 2024-09-12 | $40.20 | $40.20 | 810 | — | — |
| 2024-09-11 | $39.80 | $39.80 | 850 | — | — |
| 2024-09-10 | $39.80 | $39.80 | 2,105 | — | — |
| 2024-09-09 | $40.60 | $40.60 | 1,725 | — | — |
| 2024-09-06 | $39.60 | $39.60 | 6,035 | — | — |
| 2024-09-05 | $42.60 | $42.60 | 1,875 | — | — |
| 2024-09-04 | $42.40 | $42.40 | 2,985 | — | — |
| 2024-09-03 | $42.00 | $42.00 | 8,580 | — | — |
| 2024-08-30 | $44.00 | $44.00 | 1,565 | — | — |
| 2024-08-29 | $44.20 | $44.20 | 1,350 | — | — |
| 2024-08-28 | $43.80 | $43.80 | 4,050 | — | — |
| 2024-08-27 | $42.60 | $42.60 | 3,310 | — | — |
| 2024-08-26 | $44.00 | $44.00 | 2,535 | — | — |
| 2024-08-23 | $45.40 | $45.40 | 3,505 | — | — |
| 2024-08-22 | $46.20 | $46.20 | 4,595 | — | — |
| 2024-08-21 | $46.60 | $46.60 | 3,185 | — | — |
| 2024-08-20 | $44.00 | $44.00 | 3,985 | — | — |
| 2024-08-19 | $42.40 | $42.40 | 2,575 | — | — |
| 2024-08-16 | $40.20 | $40.20 | 3,255 | — | — |
| 2024-08-15 | $40.80 | $40.80 | 3,325 | — | — |
| 2024-08-14 | $38.02 | $38.02 | 1,510 | — | — |
| 2024-08-13 | $38.00 | $38.00 | 1,545 | — | — |
| 2024-08-12 | $37.40 | $37.40 | 2,105 | — | — |
| 2024-08-09 | $37.60 | $37.60 | 2,700 | — | — |
| 2024-08-08 | $38.00 | $38.00 | 2,195 | — | — |
| 2024-08-07 | $39.30 | $39.30 | 1,295 | — | — |
| 2024-08-06 | $40.80 | $40.80 | 2,940 | — | — |
| 2024-08-05 | $38.80 | $38.80 | 2,960 | — | — |
| 2024-08-02 | $42.20 | $42.20 | 4,730 | — | — |
| 2024-08-01 | $42.80 | $42.80 | 1,975 | — | — |
| 2024-07-31 | $43.20 | $43.20 | 1,475 | — | — |
| 2024-07-30 | $44.20 | $44.20 | 1,330 | — | — |
| 2024-07-29 | $44.80 | $44.80 | 1,555 | — | — |
| 2024-07-26 | $45.60 | $45.60 | 720 | — | — |
| 2024-07-25 | $45.20 | $45.20 | 1,605 | — | — |
| 2024-07-24 | $44.40 | $44.40 | 2,250 | — | — |
| 2024-07-23 | $45.80 | $45.80 | 2,925 | — | — |
| 2024-07-22 | $46.40 | $46.40 | 4,180 | — | — |
| 2024-07-19 | $48.60 | $48.60 | 5,885 | — | — |
| 2024-07-18 | $50.80 | $50.80 | 42,845 | — | — |
| 2024-07-17 | $52.40 | $52.40 | 3,520 | — | — |
| 2024-07-16 | $49.40 | $49.40 | 830 | — | — |
| 2024-07-15 | $47.80 | $47.80 | 965 | — | — |
| 2024-07-12 | $46.20 | $46.20 | 3,345 | — | — |
| 2024-07-11 | $46.00 | $46.00 | 1,460 | — | — |
| 2024-07-10 | $44.20 | $44.20 | 1,010 | — | — |
| 2024-07-09 | $42.60 | $42.60 | 2,315 | — | — |
| 2024-07-08 | $40.40 | $40.40 | 865 | — | — |
| 2024-07-05 | $41.20 | $41.20 | 1,245 | — | — |
| 2024-07-03 | $40.20 | $40.20 | 1,015 | — | — |
| 2024-07-02 | $43.20 | $43.20 | 2,510 | — | — |
| 2024-07-01 | $42.80 | $42.80 | 1,175 | — | — |
| 2024-06-28 | $45.00 | $45.00 | 1,620 | — | — |
| 2024-06-27 | $46.20 | $46.20 | 1,850 | — | — |
| 2024-06-26 | $44.80 | $44.80 | 955 | — | — |
| 2024-06-25 | $43.40 | $43.40 | 925 | — | — |
| 2024-06-24 | $45.60 | $45.60 | 1,025 | — | — |
| 2024-06-21 | $46.60 | $46.60 | 2,915 | — | — |
| 2024-06-20 | $44.60 | $44.60 | 905 | — | — |
| 2024-06-18 | $45.00 | $45.00 | 2,585 | — | — |
| 2024-06-17 | $47.60 | $47.60 | 920 | — | — |
| 2024-06-14 | $48.60 | $48.60 | 2,315 | — | — |
| 2024-06-13 | $49.60 | $49.60 | 1,890 | — | — |
| 2024-06-12 | $49.80 | $49.80 | 780 | — | — |
| 2024-06-11 | $51.00 | $51.00 | 1,240 | — | — |
| 2024-06-10 | $48.00 | $48.00 | 1,675 | — | — |
| 2024-06-07 | $48.00 | $48.00 | 970 | — | — |
| 2024-06-06 | $47.40 | $47.40 | 1,475 | — | — |
| 2024-06-05 | $49.00 | $49.00 | 2,125 | — | — |
| 2024-06-04 | $50.00 | $50.00 | 540 | — | — |
| 2024-06-03 | $49.60 | $49.60 | 1,225 | — | — |
| 2024-05-31 | $50.20 | $50.20 | 2,290 | — | — |
| 2024-05-30 | $50.20 | $50.20 | 615 | — | — |
| 2024-05-29 | $50.00 | $50.00 | 2,615 | — | — |
| 2024-05-28 | $50.20 | $50.20 | 2,045 | — | — |
| 2024-05-24 | $50.20 | $50.20 | 1,765 | — | — |
| 2024-05-23 | $52.20 | $52.20 | 2,110 | — | — |
| 2024-05-22 | $51.00 | $51.00 | 11,520 | — | — |
| 2024-05-21 | $55.80 | $55.80 | 15,390 | — | — |
| 2024-05-20 | $44.60 | $44.60 | 1,325 | — | — |
| 2024-05-17 | $45.00 | $45.00 | 1,905 | — | — |
| 2024-05-16 | $43.20 | $43.20 | 2,650 | — | — |
| 2024-05-15 | $45.00 | $45.00 | 8,525 | — | — |
| 2024-05-14 | $41.80 | $41.80 | 2,715 | — | — |
| 2024-05-13 | $41.80 | $41.80 | 610 | — | — |
| 2024-05-10 | $40.60 | $40.60 | 840 | — | — |
| 2024-05-09 | $40.40 | $40.40 | 3,755 | — | — |
| 2024-05-08 | $38.80 | $38.80 | 1,010 | — | — |
| 2024-05-07 | $39.40 | $39.40 | 1,375 | — | — |
| 2024-05-06 | $41.60 | $41.60 | 2,055 | — | — |
| 2024-05-03 | $43.40 | $43.40 | 1,645 | — | — |
| 2024-05-02 | $42.40 | $42.40 | 1,275 | — | — |
| 2024-05-01 | $43.20 | $43.20 | 3,930 | — | — |
| 2024-04-30 | $44.00 | $44.00 | 1,805 | — | — |
| 2024-04-29 | $43.80 | $43.80 | 4,295 | — | — |
| 2024-04-26 | $41.40 | $41.40 | 1,430 | — | — |
| 2024-04-25 | $40.40 | $40.40 | 4,260 | — | — |
| 2024-04-24 | $40.60 | $40.60 | 830 | — | — |
| 2024-04-23 | $40.80 | $40.80 | 1,485 | — | — |
| 2024-04-22 | $39.60 | $39.60 | 2,600 | — | — |
| 2024-04-19 | $40.20 | $40.20 | 4,730 | — | — |
| 2024-04-18 | $42.60 | $42.60 | 7,210 | — | — |
| 2024-04-17 | $36.00 | $36.00 | 5,870 | — | — |
| 2024-04-16 | $33.20 | $33.20 | 12,375 | — | — |
| 2024-04-15 | $32.70 | $32.70 | 4,735 | — | — |
| 2024-04-12 | $35.40 | $35.40 | 8,610 | — | — |
| 2024-04-11 | $37.40 | $37.40 | 1,270 | — | — |
| 2024-04-10 | $37.20 | $37.20 | 6,110 | — | — |
| 2024-04-09 | $38.60 | $38.60 | 1,240 | — | — |
| 2024-04-08 | $38.20 | $38.20 | 3,895 | — | — |
| 2024-04-05 | $38.60 | $38.60 | 3,160 | — | — |
| 2024-04-04 | $39.20 | $39.20 | 2,705 | — | — |
| 2024-04-03 | $40.00 | $40.00 | 5,050 | — | — |
| 2024-04-02 | $43.40 | $43.40 | 3,300 | — | — |
| 2024-04-01 | $45.60 | $45.60 | 1,330 | — | — |
| 2024-03-28 | $49.00 | $49.00 | 4,230 | — | — |
| 2024-03-27 | $46.60 | $46.60 | 4,335 | — | — |
| 2024-03-26 | $41.60 | $41.60 | 3,005 | — | — |
| 2024-03-25 | $41.80 | $41.80 | 5,725 | — | — |
| 2024-03-22 | $38.80 | $38.80 | 4,200 | — | — |
| 2024-03-21 | $41.20 | $41.20 | 8,405 | — | — |
| 2024-03-20 | $42.20 | $42.20 | 6,020 | — | — |
| 2024-03-19 | $42.20 | $42.20 | 15,370 | — | — |
| 2024-03-18 | $51.80 | $51.80 | 9,770 | — | — |
| 2024-03-15 | $54.40 | $54.40 | 6,060 | — | — |
| 2024-03-14 | $54.20 | $54.20 | 2,155 | — | — |
| 2024-03-13 | $56.00 | $56.00 | 1,025 | — | — |
| 2024-03-12 | $57.20 | $57.20 | 1,130 | — | — |
| 2024-03-11 | $56.80 | $56.80 | 1,130 | — | — |
| 2024-03-08 | $58.20 | $58.20 | 1,170 | — | — |
| 2024-03-07 | $59.40 | $59.40 | 1,795 | — | — |
| 2024-03-06 | $60.00 | $60.00 | 2,230 | — | — |
| 2024-03-05 | $59.80 | $59.80 | 2,695 | — | — |
| 2024-03-04 | $58.60 | $58.60 | 1,865 | — | — |
| 2024-03-01 | $59.20 | $59.20 | 3,140 | — | — |
| 2024-02-29 | $57.40 | $57.40 | 3,345 | — | — |
| 2024-02-28 | $58.40 | $58.40 | 4,850 | — | — |
| 2024-02-27 | $62.60 | $62.60 | 9,025 | — | — |
| 2024-02-26 | $65.00 | $65.00 | 3,590 | — | — |
| 2024-02-23 | $63.00 | $63.00 | 2,875 | — | — |
| 2024-02-22 | $62.60 | $62.60 | 3,095 | — | — |
| 2024-02-21 | $59.00 | $59.00 | 4,375 | — | — |
| 2024-02-20 | $58.40 | $58.40 | 3,285 | — | — |
| 2024-02-16 | $64.50 | $64.50 | 15,765 | — | — |
| 2024-02-15 | $61.00 | $61.00 | 2,820 | — | — |
| 2024-02-14 | $59.80 | $59.80 | 2,930 | — | — |
| 2024-02-13 | $56.00 | $56.00 | 6,465 | — | — |
| 2024-02-12 | $59.80 | $59.80 | 4,805 | — | — |
| 2024-02-09 | $57.40 | $57.40 | 9,395 | — | — |
| 2024-02-08 | $61.40 | $61.40 | 3,370 | — | — |
| 2024-02-07 | $61.40 | $61.40 | 2,120 | — | — |
| 2024-02-06 | $63.60 | $63.60 | 1,350 | — | — |
| 2024-02-05 | $62.80 | $62.80 | 12,370 | — | — |
| 2024-02-02 | $63.80 | $63.80 | 4,545 | — | — |
| 2024-02-01 | $65.20 | $65.20 | 6,835 | — | — |
| 2024-01-31 | $65.40 | $65.40 | 14,100 | — | — |
| 2024-01-30 | $71.00 | $71.00 | 11,090 | — | — |
| 2024-01-29 | $73.60 | $73.60 | 13,360 | — | — |
| 2024-01-26 | $77.40 | $77.40 | 5,095 | — | — |
| 2024-01-25 | $79.80 | $79.80 | 5,435 | — | — |
| 2024-01-24 | $80.40 | $80.40 | 11,580 | — | — |
| 2024-01-23 | $75.60 | $75.60 | 5,770 | — | — |
| 2024-01-22 | $78.80 | $78.80 | 11,210 | — | — |
| 2024-01-19 | $73.80 | $73.80 | 16,215 | — | — |
| 2024-01-18 | $80.00 | $80.00 | 13,940 | — | — |
| 2024-01-17 | $90.40 | $90.40 | 149,770 | — | — |
| 2024-01-16 | $95.00 | $95.00 | 9,815 | — | — |
| 2024-01-12 | $92.60 | $92.60 | 25,325 | — | — |
| 2024-01-11 | $96.20 | $96.20 | 8,945 | — | — |
| 2024-01-10 | $92.60 | $92.60 | 10,720 | — | — |
| 2024-01-09 | $88.40 | $88.40 | 17,115 | — | — |
| 2024-01-08 | $82.00 | $82.00 | 3,865 | — | — |
| 2024-01-05 | $78.00 | $78.00 | 2,620 | — | — |
| 2024-01-04 | $79.20 | $79.20 | 7,265 | — | — |
| 2024-01-03 | $82.40 | $82.40 | 7,380 | — | — |
| 2024-01-02 | $80.00 | $80.00 | 3,460 | — | — |