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
- 2020-03-20 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 | $14.04 | $14.04 | 6,615 | — | — |
| 2024-12-30 | $20.20 | $20.20 | 990 | — | — |
| 2024-12-27 | $20.20 | $20.20 | 1,015 | — | — |
| 2024-12-26 | $20.00 | $20.00 | 745 | — | — |
| 2024-12-24 | $20.20 | $20.20 | 555 | — | — |
| 2024-12-23 | $20.40 | $20.40 | 2,675 | — | — |
| 2024-12-20 | $21.60 | $21.60 | 930 | — | — |
| 2024-12-19 | $21.40 | $21.40 | 540 | — | — |
| 2024-12-18 | $22.80 | $22.80 | 560 | — | — |
| 2024-12-17 | $23.60 | $23.60 | 2,595 | — | — |
| 2024-12-16 | $24.20 | $24.20 | 8,380 | — | — |
| 2024-12-13 | $21.00 | $21.00 | 535 | — | — |
| 2024-12-12 | $21.20 | $21.20 | 800 | — | — |
| 2024-12-11 | $22.40 | $22.40 | 3,895 | — | — |
| 2024-12-10 | $22.20 | $22.20 | 905 | — | — |
| 2024-12-09 | $22.20 | $22.20 | 2,010 | — | — |
| 2024-12-06 | $22.40 | $22.40 | 1,340 | — | — |
| 2024-12-05 | $21.40 | $21.40 | 1,040 | — | — |
| 2024-12-04 | $21.30 | $21.30 | 1,420 | — | — |
| 2024-12-03 | $21.00 | $21.00 | 8,085 | — | — |
| 2024-12-02 | $23.00 | $23.00 | 5,845 | — | — |
| 2024-11-29 | $24.00 | $24.00 | 2,090 | — | — |
| 2024-11-27 | $24.80 | $24.80 | 4,550 | — | — |
| 2024-11-26 | $23.20 | $23.20 | 8,735 | — | — |
| 2024-11-25 | $25.80 | $25.80 | 26,900 | — | — |
| 2024-11-22 | $29.20 | $29.20 | 8,010 | — | — |
| 2024-11-21 | $24.00 | $24.00 | 1,785 | — | — |
| 2024-11-20 | $23.60 | $23.60 | 1,735 | — | — |
| 2024-11-19 | $23.00 | $23.00 | 4,400 | — | — |
| 2024-11-18 | $24.00 | $24.00 | 985 | — | — |
| 2024-11-15 | $24.60 | $24.60 | 2,485 | — | — |
| 2024-11-14 | $27.80 | $27.80 | 1,665 | — | — |
| 2024-11-13 | $29.20 | $29.20 | 9,655 | — | — |
| 2024-11-12 | $32.60 | $32.60 | 41,110 | — | — |
| 2024-11-11 | $23.60 | $23.60 | 4,220 | — | — |
| 2024-11-08 | $21.80 | $21.80 | 2,890 | — | — |
| 2024-11-07 | $21.60 | $21.60 | 1,680 | — | — |
| 2024-11-06 | $20.80 | $20.80 | 8,840 | — | — |
| 2024-11-05 | $23.40 | $23.40 | 20,830 | — | — |
| 2024-11-04 | $17.44 | $17.44 | 4,585 | — | — |
| 2024-11-01 | $17.00 | $17.00 | 4,110 | — | — |
| 2024-10-31 | $16.58 | $16.58 | 4,140 | — | — |
| 2024-10-30 | $17.32 | $17.32 | 11,595 | — | — |
| 2024-10-29 | $20.80 | $20.80 | 68,040 | — | — |
| 2024-10-28 | $19.82 | $19.82 | 81,375 | — | — |
| 2024-10-25 | $18.78 | $18.78 | 934,740 | — | — |
| 2024-10-24 | $11.56 | $11.56 | 945 | — | — |
| 2024-10-23 | $11.60 | $11.60 | 1,775 | — | — |
| 2024-10-22 | $12.60 | $12.60 | 440 | — | — |
| 2024-10-21 | $12.40 | $12.40 | 990 | — | — |
| 2024-10-18 | $12.40 | $12.40 | 455 | — | — |
| 2024-10-17 | $12.42 | $12.42 | 795 | — | — |
| 2024-10-16 | $13.46 | $13.46 | 435 | — | — |
| 2024-10-15 | $14.20 | $14.20 | 620 | — | — |
| 2024-10-14 | $13.80 | $13.80 | 815 | — | — |
| 2024-10-11 | $13.20 | $13.20 | 280 | — | — |
| 2024-10-10 | $14.00 | $14.00 | 1,110 | — | — |
| 2024-10-09 | $13.78 | $13.78 | 215 | — | — |
| 2024-10-08 | $14.30 | $14.30 | 695 | — | — |
| 2024-10-07 | $14.40 | $14.40 | 420 | — | — |
| 2024-10-04 | $14.04 | $14.04 | 1,200 | — | — |
| 2024-10-03 | $14.60 | $14.60 | 2,005 | — | — |
| 2024-10-02 | $13.24 | $13.24 | 670 | — | — |
| 2024-10-01 | $13.26 | $13.26 | 490 | — | — |
| 2024-09-30 | $14.40 | $14.40 | 1,555 | — | — |
| 2024-09-27 | $13.60 | $13.60 | 555 | — | — |
| 2024-09-26 | $13.80 | $13.80 | 720 | — | — |
| 2024-09-25 | $14.40 | $14.40 | 1,200 | — | — |
| 2024-09-24 | $14.34 | $14.34 | 2,685 | — | — |
| 2024-09-23 | $14.58 | $14.58 | 1,380 | — | — |
| 2024-09-20 | $13.54 | $13.54 | 1,305 | — | — |
| 2024-09-19 | $14.12 | $14.12 | 975 | — | — |
| 2024-09-18 | $14.00 | $14.00 | 2,205 | — | — |
| 2024-09-17 | $13.50 | $13.50 | 6,550 | — | — |
| 2024-09-16 | $13.98 | $13.98 | 53,455 | — | — |
| 2024-09-13 | $17.60 | $17.60 | 255 | — | — |
| 2024-09-12 | $18.94 | $18.94 | 130 | — | — |
| 2024-09-11 | $18.44 | $18.44 | 380 | — | — |
| 2024-09-10 | $19.72 | $19.72 | 190 | — | — |
| 2024-09-09 | $19.00 | $19.00 | 1,255 | — | — |
| 2024-09-06 | $19.60 | $19.60 | 400 | — | — |
| 2024-09-05 | $20.20 | $20.20 | 305 | — | — |
| 2024-09-04 | $20.00 | $20.00 | 760 | — | — |
| 2024-09-03 | $21.00 | $21.00 | 605 | — | — |
| 2024-08-30 | $21.40 | $21.40 | 220 | — | — |
| 2024-08-29 | $19.42 | $19.42 | 1,285 | — | — |
| 2024-08-28 | $21.60 | $21.60 | 1,405 | — | — |
| 2024-08-27 | $19.80 | $19.80 | 1,095 | — | — |
| 2024-08-26 | $19.20 | $19.20 | 3,175 | — | — |
| 2024-08-23 | $20.00 | $20.00 | 165 | — | — |
| 2024-08-22 | $19.80 | $19.80 | 975 | — | — |
| 2024-08-21 | $20.60 | $20.60 | 145 | — | — |
| 2024-08-20 | $19.80 | $19.80 | 680 | — | — |
| 2024-08-19 | $19.60 | $19.60 | 345 | — | — |
| 2024-08-16 | $20.20 | $20.20 | 940 | — | — |
| 2024-08-15 | $19.40 | $19.40 | 2,415 | — | — |
| 2024-08-14 | $21.80 | $21.80 | 2,565 | — | — |
| 2024-08-13 | $22.00 | $22.00 | 5,410 | — | — |
| 2024-08-12 | $22.00 | $22.00 | 3,975 | — | — |
| 2024-08-09 | $20.40 | $20.40 | 5,445 | — | — |
| 2024-08-08 | $16.00 | $16.00 | 4,485 | — | — |
| 2024-08-07 | $12.62 | $12.62 | 395 | — | — |
| 2024-08-06 | $13.82 | $13.82 | 1,150 | — | — |
| 2024-08-05 | $12.24 | $12.24 | 3,190 | — | — |
| 2024-08-02 | $14.00 | $14.00 | 5,095 | — | — |
| 2024-08-01 | $17.90 | $17.90 | 2,170 | — | — |
| 2024-07-31 | $18.80 | $18.80 | 2,120 | — | — |
| 2024-07-30 | $19.00 | $19.00 | 990 | — | — |
| 2024-07-29 | $19.80 | $19.80 | 3,125 | — | — |
| 2024-07-26 | $21.20 | $21.20 | 1,975 | — | — |
| 2024-07-25 | $20.80 | $20.80 | 885 | — | — |
| 2024-07-24 | $20.60 | $20.60 | 765 | — | — |
| 2024-07-23 | $20.80 | $20.80 | 955 | — | — |
| 2024-07-22 | $21.20 | $21.20 | 1,955 | — | — |
| 2024-07-19 | $23.00 | $23.00 | 340 | — | — |
| 2024-07-18 | $21.80 | $21.80 | 610 | — | — |
| 2024-07-17 | $23.00 | $23.00 | 1,395 | — | — |
| 2024-07-16 | $22.40 | $22.40 | 1,500 | — | — |
| 2024-07-15 | $21.20 | $21.20 | 2,845 | — | — |
| 2024-07-12 | $21.00 | $21.00 | 3,220 | — | — |
| 2024-07-11 | $21.20 | $21.20 | 4,845 | — | — |
| 2024-07-10 | $22.00 | $22.00 | 1,780 | — | — |
| 2024-07-09 | $24.60 | $24.60 | 2,285 | — | — |
| 2024-07-08 | $26.40 | $26.40 | 1,815 | — | — |
| 2024-07-05 | $26.20 | $26.20 | 625 | — | — |
| 2024-07-03 | $26.20 | $26.20 | 710 | — | — |
| 2024-07-02 | $26.00 | $26.00 | 435 | — | — |
| 2024-07-01 | $25.60 | $25.60 | 855 | — | — |
| 2024-06-28 | $25.60 | $25.60 | 6,085 | — | — |
| 2024-06-27 | $26.40 | $26.40 | 1,800 | — | — |
| 2024-06-26 | $26.60 | $26.60 | 2,930 | — | — |
| 2024-06-25 | $26.60 | $26.60 | 3,335 | — | — |
| 2024-06-24 | $26.40 | $26.40 | 2,505 | — | — |
| 2024-06-21 | $27.00 | $27.00 | 1,830 | — | — |
| 2024-06-20 | $27.00 | $27.00 | 2,540 | — | — |
| 2024-06-18 | $27.60 | $27.60 | 3,830 | — | — |
| 2024-06-17 | $26.40 | $26.40 | 8,770 | — | — |
| 2024-06-14 | $29.40 | $29.40 | 11,815 | — | — |
| 2024-06-13 | $33.20 | $33.20 | 80,640 | — | — |
| 2024-06-12 | $30.00 | $30.00 | 10,135 | — | — |
| 2024-06-11 | $37.80 | $37.80 | 7,050 | — | — |
| 2024-06-10 | $40.00 | $40.00 | 6,845 | — | — |
| 2024-06-07 | $40.00 | $40.00 | 8,560 | — | — |
| 2024-06-06 | $40.00 | $40.00 | 14,545 | — | — |
| 2024-06-05 | $42.00 | $42.00 | 8,860 | — | — |
| 2024-06-04 | $52.60 | $52.60 | 5,600 | — | — |
| 2024-06-03 | $60.00 | $60.00 | 8,430 | — | — |
| 2024-05-31 | $65.60 | $65.60 | 2,615 | — | — |
| 2024-05-30 | $66.20 | $66.20 | 4,615 | — | — |
| 2024-05-29 | $66.60 | $66.60 | 4,425 | — | — |
| 2024-05-28 | $68.80 | $68.80 | 8,850 | — | — |
| 2024-05-24 | $80.40 | $80.40 | 5,395 | — | — |
| 2024-05-23 | $80.00 | $80.00 | 2,630 | — | — |
| 2024-05-22 | $80.40 | $80.40 | 7,015 | — | — |
| 2024-05-21 | $80.00 | $80.00 | 2,670 | — | — |
| 2024-05-20 | $77.40 | $77.40 | 3,860 | — | — |
| 2024-05-17 | $86.80 | $86.80 | 2,220 | — | — |
| 2024-05-16 | $91.80 | $91.80 | 2,330 | — | — |
| 2024-05-15 | $90.60 | $90.60 | 2,820 | — | — |
| 2024-05-14 | $91.60 | $91.60 | 5,815 | — | — |
| 2024-05-13 | $83.00 | $83.00 | 15,785 | — | — |
| 2024-05-10 | $74.00 | $74.00 | 9,025 | — | — |
| 2024-05-09 | $58.80 | $58.80 | 6,885 | — | — |
| 2024-05-08 | $71.00 | $71.00 | 6,405 | — | — |
| 2024-05-07 | $87.40 | $87.40 | 1,595 | — | — |
| 2024-05-06 | $114.00 | $114.00 | 2,665 | — | — |
| 2024-05-03 | $120.00 | $120.00 | 1,110 | — | — |
| 2024-05-02 | $124.40 | $124.40 | 765 | — | — |
| 2024-05-01 | $124.00 | $124.00 | 2,610 | — | — |
| 2024-04-30 | $132.00 | $132.00 | 1,505 | — | — |
| 2024-04-29 | $129.00 | $129.00 | 635 | — | — |
| 2024-04-26 | $140.60 | $140.60 | 2,780 | — | — |
| 2024-04-25 | $142.60 | $142.60 | 2,710 | — | — |
| 2024-04-24 | $138.00 | $138.00 | 930 | — | — |
| 2024-04-23 | $140.40 | $140.40 | 6,245 | — | — |
| 2024-04-22 | $141.40 | $141.40 | 3,005 | — | — |
| 2024-04-19 | $140.40 | $140.40 | 395 | — | — |
| 2024-04-18 | $145.40 | $145.40 | 205 | — | — |
| 2024-04-17 | $136.40 | $136.40 | 605 | — | — |
| 2024-04-16 | $145.00 | $145.00 | 540 | — | — |
| 2024-04-15 | $142.00 | $142.00 | 570 | — | — |
| 2024-04-12 | $139.80 | $139.80 | 2,170 | — | — |
| 2024-04-11 | $145.00 | $145.00 | 1,305 | — | — |
| 2024-04-10 | $144.60 | $144.60 | 670 | — | — |
| 2024-04-09 | $144.40 | $144.40 | 5,055 | — | — |
| 2024-04-08 | $140.80 | $140.80 | 1,100 | — | — |
| 2024-04-05 | $150.00 | $150.00 | 1,945 | — | — |
| 2024-04-04 | $144.20 | $144.20 | 460 | — | — |
| 2024-04-03 | $148.70 | $148.70 | 2,795 | — | — |
| 2024-04-02 | $156.80 | $156.80 | 2,705 | — | — |
| 2024-04-01 | $165.00 | $165.00 | 5,575 | — | — |
| 2024-03-28 | $126.40 | $126.40 | 5,925 | — | — |
| 2024-03-27 | $155.80 | $155.80 | 3,225 | — | — |
| 2024-03-26 | $123.00 | $123.00 | 1,880 | — | — |
| 2024-03-25 | $128.00 | $128.00 | 3,860 | — | — |
| 2024-03-22 | $118.40 | $118.40 | 2,250 | — | — |
| 2024-03-21 | $120.00 | $120.00 | 2,095 | — | — |
| 2024-03-20 | $100.40 | $100.40 | 2,530 | — | — |
| 2024-03-19 | $97.00 | $97.00 | 3,995 | — | — |
| 2024-03-18 | $79.20 | $79.20 | 695 | — | — |
| 2024-03-15 | $80.40 | $80.40 | 2,400 | — | — |
| 2024-03-14 | $90.20 | $90.20 | 2,070 | — | — |
| 2024-03-13 | $90.40 | $90.40 | 1,650 | — | — |
| 2024-03-12 | $94.00 | $94.00 | 1,885 | — | — |
| 2024-03-11 | $99.80 | $99.80 | 8,815 | — | — |
| 2024-03-08 | $84.80 | $84.80 | 20,745 | — | — |
| 2024-03-07 | $62.40 | $62.40 | 2,865 | — | — |
| 2024-03-06 | $62.60 | $62.60 | 2,235 | — | — |
| 2024-03-05 | $61.00 | $61.00 | 5,160 | — | — |
| 2024-03-04 | $59.40 | $59.40 | 1,825 | — | — |
| 2024-03-01 | $59.60 | $59.60 | 4,595 | — | — |
| 2024-02-29 | $62.20 | $62.20 | 22,875 | — | — |
| 2024-02-28 | $100.00 | $100.00 | 2,385 | — | — |
| 2024-02-27 | $118.40 | $118.40 | 1,245 | — | — |
| 2024-02-26 | $123.40 | $123.40 | 670 | — | — |
| 2024-02-23 | $129.60 | $129.60 | 770 | — | — |
| 2024-02-22 | $134.20 | $134.20 | 900 | — | — |
| 2024-02-21 | $134.00 | $134.00 | 3,710 | — | — |
| 2024-02-20 | $134.80 | $134.80 | 665 | — | — |
| 2024-02-16 | $134.20 | $134.20 | 1,315 | — | — |
| 2024-02-15 | $136.20 | $136.20 | 975 | — | — |
| 2024-02-14 | $133.40 | $133.40 | 680 | — | — |
| 2024-02-13 | $135.00 | $135.00 | 480 | — | — |
| 2024-02-12 | $134.20 | $134.20 | 1,140 | — | — |
| 2024-02-09 | $131.20 | $131.20 | 535 | — | — |
| 2024-02-08 | $129.00 | $129.00 | 670 | — | — |
| 2024-02-07 | $131.80 | $131.80 | 1,400 | — | — |
| 2024-02-06 | $133.20 | $133.20 | 1,005 | — | — |
| 2024-02-05 | $133.20 | $133.20 | 645 | — | — |
| 2024-02-02 | $131.60 | $131.60 | 725 | — | — |
| 2024-02-01 | $129.60 | $129.60 | 1,295 | — | — |
| 2024-01-31 | $132.60 | $132.60 | 785 | — | — |
| 2024-01-30 | $139.20 | $139.20 | 990 | — | — |
| 2024-01-29 | $140.40 | $140.40 | 815 | — | — |
| 2024-01-26 | $146.60 | $146.60 | 875 | — | — |
| 2024-01-25 | $143.30 | $143.30 | 745 | — | — |
| 2024-01-24 | $142.80 | $142.80 | 1,335 | — | — |
| 2024-01-23 | $141.80 | $141.80 | 1,000 | — | — |
| 2024-01-22 | $131.00 | $131.00 | 735 | — | — |
| 2024-01-19 | $139.40 | $139.40 | 1,340 | — | — |
| 2024-01-18 | $129.20 | $129.20 | 740 | — | — |
| 2024-01-17 | $127.40 | $127.40 | 790 | — | — |
| 2024-01-16 | $128.00 | $128.00 | 1,400 | — | — |
| 2024-01-12 | $127.00 | $127.00 | 1,055 | — | — |
| 2024-01-11 | $137.80 | $137.80 | 855 | — | — |
| 2024-01-10 | $140.00 | $140.00 | 585 | — | — |
| 2024-01-09 | $143.80 | $143.80 | 940 | — | — |
| 2024-01-08 | $149.60 | $149.60 | 825 | — | — |
| 2024-01-05 | $151.20 | $151.20 | 685 | — | — |
| 2024-01-04 | $151.60 | $151.60 | 445 | — | — |
| 2024-01-03 | $152.20 | $152.20 | 795 | — | — |
| 2024-01-02 | $154.00 | $154.00 | 625 | — | — |