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
- 2021-04-01 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 | $38.84 | $38.84 | 596,100 | — | — |
| 2024-12-30 | $43.32 | $43.32 | 1,246,200 | — | — |
| 2024-12-27 | $42.69 | $42.69 | 2,266,300 | — | — |
| 2024-12-26 | $43.83 | $43.83 | 1,754,100 | — | — |
| 2024-12-24 | $29.13 | $29.13 | 616,000 | — | — |
| 2024-12-23 | $30.93 | $30.93 | 1,094,200 | — | — |
| 2024-12-20 | $30.50 | $30.50 | 1,482,000 | — | — |
| 2024-12-19 | $26.93 | $26.93 | 1,623,100 | — | — |
| 2024-12-18 | $37.00 | $37.00 | 2,597,400 | — | — |
| 2024-12-17 | $33.00 | $33.00 | 2,550,400 | — | — |
| 2024-12-16 | $26.45 | $26.45 | 1,171,500 | — | — |
| 2024-12-13 | $23.70 | $23.70 | 887,700 | — | — |
| 2024-12-12 | $24.21 | $24.21 | 1,540,800 | — | — |
| 2024-12-11 | $23.94 | $23.94 | 984,800 | — | — |
| 2024-12-10 | $26.74 | $26.74 | 1,358,900 | — | — |
| 2024-12-09 | $23.45 | $23.45 | 612,300 | — | — |
| 2024-12-06 | $22.84 | $22.84 | 727,100 | — | — |
| 2024-12-05 | $22.39 | $22.39 | 1,476,400 | — | — |
| 2024-12-04 | $24.20 | $24.20 | 793,600 | — | — |
| 2024-12-03 | $26.96 | $26.96 | 1,019,200 | — | — |
| 2024-12-02 | $21.62 | $21.62 | 1,761,000 | — | — |
| 2024-11-29 | $19.98 | $19.98 | 453,300 | — | — |
| 2024-11-27 | $17.90 | $17.90 | 466,100 | — | — |
| 2024-11-26 | $17.12 | $17.12 | 1,032,200 | — | — |
| 2024-11-25 | $17.73 | $17.73 | 2,851,800 | — | — |
| 2024-11-22 | $12.92 | $12.92 | 1,944,000 | — | — |
| 2024-11-21 | $10.67 | $10.67 | 900,400 | — | — |
| 2024-11-20 | $7.34 | $7.34 | 137,100 | — | — |
| 2024-11-19 | $7.39 | $7.39 | 112,800 | — | — |
| 2024-11-18 | $7.59 | $7.59 | 155,200 | — | — |
| 2024-11-15 | $7.92 | $7.92 | 286,100 | — | — |
| 2024-11-14 | $9.72 | $9.72 | 334,300 | — | — |
| 2024-11-13 | $9.24 | $9.24 | 386,400 | — | — |
| 2024-11-12 | $8.29 | $8.29 | 106,700 | — | — |
| 2024-11-11 | $8.14 | $8.14 | 167,200 | — | — |
| 2024-11-08 | $8.19 | $8.19 | 399,700 | — | — |
| 2024-11-07 | $7.18 | $7.18 | 280,400 | — | — |
| 2024-11-06 | $5.79 | $5.79 | 57,000 | — | — |
| 2024-11-05 | $5.99 | $5.99 | 157,200 | — | — |
| 2024-11-04 | $5.86 | $5.86 | 134,200 | — | — |
| 2024-11-01 | $5.43 | $5.43 | 52,300 | — | — |
| 2024-10-31 | $5.41 | $5.41 | 105,900 | — | — |
| 2024-10-30 | $5.97 | $5.97 | 133,400 | — | — |
| 2024-10-29 | $6.82 | $6.82 | 147,400 | — | — |
| 2024-10-28 | $7.00 | $7.00 | 151,400 | — | — |
| 2024-10-25 | $7.16 | $7.16 | 156,000 | — | — |
| 2024-10-24 | $7.40 | $7.40 | 183,800 | — | — |
| 2024-10-23 | $7.36 | $7.36 | 308,200 | — | — |
| 2024-10-22 | $7.34 | $7.34 | 768,300 | — | — |
| 2024-10-21 | $7.08 | $7.08 | 265,200 | — | — |
| 2024-10-18 | $5.94 | $5.94 | 143,400 | — | — |
| 2024-10-17 | $5.90 | $5.90 | 174,300 | — | — |
| 2024-10-16 | $6.76 | $6.76 | 363,200 | — | — |
| 2024-10-15 | $4.83 | $4.83 | 99,000 | — | — |
| 2024-10-14 | $4.06 | $4.06 | 86,500 | — | — |
| 2024-10-11 | $4.19 | $4.19 | 50,600 | — | — |
| 2024-10-10 | $3.85 | $3.85 | 28,500 | — | — |
| 2024-10-09 | $3.85 | $3.85 | 59,100 | — | — |
| 2024-10-08 | $3.85 | $3.85 | 40,700 | — | — |
| 2024-10-07 | $3.79 | $3.79 | 146,700 | — | — |
| 2024-10-04 | $4.31 | $4.31 | 47,200 | — | — |
| 2024-10-03 | $4.47 | $4.47 | 23,100 | — | — |
| 2024-10-02 | $4.53 | $4.53 | 49,700 | — | — |
| 2024-10-01 | $4.79 | $4.79 | 154,200 | — | — |
| 2024-09-30 | $5.70 | $5.70 | 184,100 | — | — |
| 2024-09-27 | $5.02 | $5.02 | 133,900 | — | — |
| 2024-09-26 | $5.60 | $5.60 | 520,300 | — | — |
| 2024-09-25 | $4.46 | $4.46 | 438,600 | — | — |
| 2024-09-24 | $6.25 | $6.25 | 87,428 | — | — |
| 2024-09-23 | $5.50 | $5.50 | 70,624 | — | — |
| 2024-09-20 | $5.95 | $5.95 | 49,524 | — | — |
| 2024-09-19 | $6.25 | $6.25 | 103,356 | — | — |
| 2024-09-18 | $7.25 | $7.25 | 23,060 | — | — |
| 2024-09-17 | $7.43 | $7.43 | 15,572 | — | — |
| 2024-09-16 | $7.15 | $7.15 | 25,276 | — | — |
| 2024-09-13 | $7.30 | $7.30 | 15,564 | — | — |
| 2024-09-12 | $7.38 | $7.38 | 13,052 | — | — |
| 2024-09-11 | $7.55 | $7.55 | 11,460 | — | — |
| 2024-09-10 | $7.10 | $7.10 | 22,988 | — | — |
| 2024-09-09 | $7.00 | $7.00 | 21,132 | — | — |
| 2024-09-06 | $7.18 | $7.18 | 33,680 | — | — |
| 2024-09-05 | $7.50 | $7.50 | 18,880 | — | — |
| 2024-09-04 | $7.60 | $7.60 | 21,488 | — | — |
| 2024-09-03 | $7.60 | $7.60 | 33,116 | — | — |
| 2024-08-30 | $8.00 | $8.00 | 15,264 | — | — |
| 2024-08-29 | $7.83 | $7.83 | 19,572 | — | — |
| 2024-08-28 | $7.75 | $7.75 | 52,944 | — | — |
| 2024-08-27 | $8.75 | $8.75 | 33,916 | — | — |
| 2024-08-26 | $9.43 | $9.43 | 16,880 | — | — |
| 2024-08-23 | $9.38 | $9.38 | 21,648 | — | — |
| 2024-08-22 | $8.98 | $8.98 | 22,948 | — | — |
| 2024-08-21 | $8.53 | $8.53 | 20,356 | — | — |
| 2024-08-20 | $8.80 | $8.80 | 12,528 | — | — |
| 2024-08-19 | $9.00 | $9.00 | 45,632 | — | — |
| 2024-08-16 | $8.08 | $8.08 | 27,556 | — | — |
| 2024-08-15 | $7.68 | $7.68 | 14,824 | — | — |
| 2024-08-14 | $7.63 | $7.63 | 22,372 | — | — |
| 2024-08-13 | $7.70 | $7.70 | 10,224 | — | — |
| 2024-08-12 | $7.60 | $7.60 | 31,672 | — | — |
| 2024-08-09 | $8.00 | $8.00 | 11,132 | — | — |
| 2024-08-08 | $7.80 | $7.80 | 16,236 | — | — |
| 2024-08-07 | $7.70 | $7.70 | 24,692 | — | — |
| 2024-08-06 | $8.00 | $8.00 | 18,940 | — | — |
| 2024-08-05 | $7.75 | $7.75 | 35,616 | — | — |
| 2024-08-02 | $8.10 | $8.10 | 33,684 | — | — |
| 2024-08-01 | $8.55 | $8.55 | 30,176 | — | — |
| 2024-07-31 | $9.03 | $9.03 | 12,612 | — | — |
| 2024-07-30 | $9.08 | $9.08 | 16,660 | — | — |
| 2024-07-29 | $9.33 | $9.33 | 20,596 | — | — |
| 2024-07-26 | $9.75 | $9.75 | 12,360 | — | — |
| 2024-07-25 | $9.23 | $9.23 | 21,144 | — | — |
| 2024-07-24 | $9.10 | $9.10 | 19,532 | — | — |
| 2024-07-23 | $9.50 | $9.50 | 22,200 | — | — |
| 2024-07-22 | $9.38 | $9.38 | 30,820 | — | — |
| 2024-07-19 | $9.70 | $9.70 | 38,220 | — | — |
| 2024-07-18 | $8.80 | $8.80 | 59,280 | — | — |
| 2024-07-17 | $9.55 | $9.55 | 72,384 | — | — |
| 2024-07-16 | $10.53 | $10.53 | 129,500 | — | — |
| 2024-07-15 | $10.13 | $10.13 | 121,724 | — | — |
| 2024-07-12 | $9.03 | $9.03 | 91,496 | — | — |
| 2024-07-11 | $8.10 | $8.10 | 85,448 | — | — |
| 2024-07-10 | $8.88 | $8.88 | 85,756 | — | — |
| 2024-07-09 | $8.68 | $8.68 | 20,720 | — | — |
| 2024-07-08 | $8.58 | $8.58 | 27,828 | — | — |
| 2024-07-05 | $8.50 | $8.50 | 26,600 | — | — |
| 2024-07-03 | $8.15 | $8.15 | 7,904 | — | — |
| 2024-07-02 | $7.55 | $7.55 | 38,840 | — | — |
| 2024-07-01 | $7.90 | $7.90 | 34,800 | — | — |
| 2024-06-28 | $8.55 | $8.55 | 13,196 | — | — |
| 2024-06-27 | $8.38 | $8.38 | 16,472 | — | — |
| 2024-06-26 | $8.05 | $8.05 | 18,168 | — | — |
| 2024-06-25 | $8.05 | $8.05 | 19,468 | — | — |
| 2024-06-24 | $7.75 | $7.75 | 22,312 | — | — |
| 2024-06-21 | $7.50 | $7.50 | 156,836 | — | — |
| 2024-06-20 | $7.75 | $7.75 | 70,120 | — | — |
| 2024-06-18 | $8.38 | $8.38 | 32,736 | — | — |
| 2024-06-17 | $9.03 | $9.03 | 63,920 | — | — |
| 2024-06-14 | $9.25 | $9.25 | 15,052 | — | — |
| 2024-06-13 | $9.35 | $9.35 | 23,588 | — | — |
| 2024-06-12 | $9.63 | $9.63 | 20,004 | — | — |
| 2024-06-11 | $9.88 | $9.88 | 14,820 | — | — |
| 2024-06-10 | $9.30 | $9.30 | 15,712 | — | — |
| 2024-06-07 | $9.45 | $9.45 | 23,248 | — | — |
| 2024-06-06 | $9.73 | $9.73 | 20,140 | — | — |
| 2024-06-05 | $9.88 | $9.88 | 47,432 | — | — |
| 2024-06-04 | $9.38 | $9.38 | 24,780 | — | — |
| 2024-06-03 | $9.63 | $9.63 | 34,236 | — | — |
| 2024-05-31 | $9.75 | $9.75 | 49,900 | — | — |
| 2024-05-30 | $10.00 | $10.00 | 18,236 | — | — |
| 2024-05-29 | $9.98 | $9.98 | 18,984 | — | — |
| 2024-05-28 | $10.03 | $10.03 | 34,712 | — | — |
| 2024-05-24 | $10.00 | $10.00 | 21,260 | — | — |
| 2024-05-23 | $10.00 | $10.00 | 38,180 | — | — |
| 2024-05-22 | $10.08 | $10.08 | 40,268 | — | — |
| 2024-05-21 | $10.00 | $10.00 | 43,616 | — | — |
| 2024-05-20 | $10.03 | $10.03 | 95,380 | — | — |
| 2024-05-17 | $10.93 | $10.93 | 134,152 | — | — |
| 2024-05-16 | $9.85 | $9.85 | 61,220 | — | — |
| 2024-05-15 | $9.90 | $9.90 | 49,872 | — | — |
| 2024-05-14 | $10.25 | $10.25 | 48,608 | — | — |
| 2024-05-13 | $10.20 | $10.20 | 28,184 | — | — |
| 2024-05-10 | $9.98 | $9.98 | 230,924 | — | — |
| 2024-05-09 | $10.23 | $10.23 | 43,576 | — | — |
| 2024-05-08 | $10.40 | $10.40 | 76,172 | — | — |
| 2024-05-07 | $11.38 | $11.38 | 48,004 | — | — |
| 2024-05-06 | $10.80 | $10.80 | 82,104 | — | — |
| 2024-05-03 | $10.28 | $10.28 | 90,880 | — | — |
| 2024-05-02 | $10.75 | $10.75 | 69,600 | — | — |
| 2024-05-01 | $11.50 | $11.50 | 75,984 | — | — |
| 2024-04-30 | $10.80 | $10.80 | 228,452 | — | — |
| 2024-04-29 | $11.73 | $11.73 | 1,533,348 | — | — |
| 2024-04-26 | $12.20 | $12.20 | 19,380 | — | — |
| 2024-04-25 | $11.98 | $11.98 | 20,212 | — | — |
| 2024-04-24 | $12.25 | $12.25 | 13,928 | — | — |
| 2024-04-23 | $12.48 | $12.48 | 16,448 | — | — |
| 2024-04-22 | $12.20 | $12.20 | 8,104 | — | — |
| 2024-04-19 | $11.80 | $11.80 | 17,700 | — | — |
| 2024-04-18 | $12.43 | $12.43 | 16,828 | — | — |
| 2024-04-17 | $12.38 | $12.38 | 20,232 | — | — |
| 2024-04-16 | $13.25 | $13.25 | 22,216 | — | — |
| 2024-04-15 | $12.88 | $12.88 | 48,968 | — | — |
| 2024-04-12 | $12.43 | $12.43 | 21,824 | — | — |
| 2024-04-11 | $12.75 | $12.75 | 33,836 | — | — |
| 2024-04-10 | $13.68 | $13.68 | 33,436 | — | — |
| 2024-04-09 | $14.40 | $14.40 | 20,220 | — | — |
| 2024-04-08 | $13.13 | $13.13 | 44,148 | — | — |
| 2024-04-05 | $14.23 | $14.23 | 22,616 | — | — |
| 2024-04-04 | $14.45 | $14.45 | 47,656 | — | — |
| 2024-04-03 | $13.68 | $13.68 | 120,576 | — | — |
| 2024-04-02 | $15.50 | $15.50 | 97,708 | — | — |
| 2024-04-01 | $16.90 | $16.90 | 54,032 | — | — |
| 2024-03-28 | $18.13 | $18.13 | 13,824 | — | — |
| 2024-03-27 | $18.00 | $18.00 | 19,160 | — | — |
| 2024-03-26 | $17.65 | $17.65 | 14,320 | — | — |
| 2024-03-25 | $18.50 | $18.50 | 16,212 | — | — |
| 2024-03-22 | $18.38 | $18.38 | 20,316 | — | — |
| 2024-03-21 | $18.83 | $18.83 | 25,444 | — | — |
| 2024-03-20 | $18.60 | $18.60 | 18,384 | — | — |
| 2024-03-19 | $18.00 | $18.00 | 32,628 | — | — |
| 2024-03-18 | $19.23 | $19.23 | 30,004 | — | — |
| 2024-03-15 | $19.40 | $19.40 | 30,536 | — | — |
| 2024-03-14 | $19.38 | $19.38 | 25,412 | — | — |
| 2024-03-13 | $20.75 | $20.75 | 51,928 | — | — |
| 2024-03-12 | $19.67 | $19.67 | 53,608 | — | — |
| 2024-03-11 | $20.33 | $20.33 | 26,892 | — | — |
| 2024-03-08 | $21.25 | $21.25 | 77,964 | — | — |
| 2024-03-07 | $20.50 | $20.50 | 51,828 | — | — |
| 2024-03-06 | $18.40 | $18.40 | 70,820 | — | — |
| 2024-03-05 | $20.30 | $20.30 | 64,308 | — | — |
| 2024-03-04 | $19.50 | $19.50 | 99,776 | — | — |
| 2024-03-01 | $18.30 | $18.30 | 63,248 | — | — |
| 2024-02-29 | $17.83 | $17.83 | 157,580 | — | — |
| 2024-02-28 | $17.53 | $17.53 | 119,136 | — | — |
| 2024-02-27 | $15.00 | $15.00 | 45,852 | — | — |
| 2024-02-26 | $15.00 | $15.00 | 23,716 | — | — |
| 2024-02-23 | $13.75 | $13.75 | 22,132 | — | — |
| 2024-02-22 | $14.45 | $14.45 | 24,056 | — | — |
| 2024-02-21 | $13.48 | $13.48 | 16,332 | — | — |
| 2024-02-20 | $13.98 | $13.98 | 38,472 | — | — |
| 2024-02-16 | $14.75 | $14.75 | 18,216 | — | — |
| 2024-02-15 | $15.00 | $15.00 | 38,292 | — | — |
| 2024-02-14 | $15.00 | $15.00 | 53,616 | — | — |
| 2024-02-13 | $14.35 | $14.35 | 38,872 | — | — |
| 2024-02-12 | $15.60 | $15.60 | 156,880 | — | — |
| 2024-02-09 | $13.25 | $13.25 | 67,560 | — | — |
| 2024-02-08 | $13.45 | $13.45 | 74,668 | — | — |
| 2024-02-07 | $11.63 | $11.63 | 13,788 | — | — |
| 2024-02-06 | $11.00 | $11.00 | 15,976 | — | — |
| 2024-02-05 | $10.95 | $10.95 | 26,664 | — | — |
| 2024-02-02 | $10.75 | $10.75 | 21,032 | — | — |
| 2024-02-01 | $11.25 | $11.25 | 11,248 | — | — |
| 2024-01-31 | $11.38 | $11.38 | 10,416 | — | — |
| 2024-01-30 | $11.48 | $11.48 | 22,372 | — | — |
| 2024-01-29 | $11.23 | $11.23 | 13,724 | — | — |
| 2024-01-26 | $11.20 | $11.20 | 8,324 | — | — |
| 2024-01-25 | $11.00 | $11.00 | 13,016 | — | — |
| 2024-01-24 | $11.23 | $11.23 | 13,844 | — | — |
| 2024-01-23 | $11.50 | $11.50 | 10,080 | — | — |
| 2024-01-22 | $11.50 | $11.50 | 23,768 | — | — |
| 2024-01-19 | $11.75 | $11.75 | 12,524 | — | — |
| 2024-01-18 | $11.73 | $11.73 | 15,088 | — | — |
| 2024-01-17 | $11.50 | $11.50 | 32,624 | — | — |
| 2024-01-16 | $11.20 | $11.20 | 35,600 | — | — |
| 2024-01-12 | $11.73 | $11.73 | 15,024 | — | — |
| 2024-01-11 | $11.28 | $11.28 | 17,936 | — | — |
| 2024-01-10 | $11.60 | $11.60 | 29,916 | — | — |
| 2024-01-09 | $11.50 | $11.50 | 20,572 | — | — |
| 2024-01-08 | $10.75 | $10.75 | 36,932 | — | — |
| 2024-01-05 | $10.05 | $10.05 | 40,664 | — | — |
| 2024-01-04 | $10.90 | $10.90 | 23,360 | — | — |
| 2024-01-03 | $11.20 | $11.20 | 38,720 | — | — |
| 2024-01-02 | $11.98 | $11.98 | 19,612 | — | — |