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
- 2012-02-22 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 | $16.60 | $16.60 | 16,965 | — | — |
| 2024-12-30 | $17.60 | $17.60 | 30,255 | — | — |
| 2024-12-27 | $18.40 | $18.40 | 22,655 | — | — |
| 2024-12-26 | $19.00 | $19.00 | 19,325 | — | — |
| 2024-12-24 | $20.00 | $20.00 | 19,510 | — | — |
| 2024-12-23 | $18.00 | $18.00 | 16,955 | — | — |
| 2024-12-20 | $18.80 | $18.80 | 26,090 | — | — |
| 2024-12-19 | $20.20 | $20.20 | 37,340 | — | — |
| 2024-12-18 | $19.80 | $19.80 | 60,440 | — | — |
| 2024-12-17 | $23.00 | $23.00 | 37,755 | — | — |
| 2024-12-16 | $24.20 | $24.20 | 60,895 | — | — |
| 2024-12-13 | $24.80 | $24.80 | 31,390 | — | — |
| 2024-12-12 | $26.00 | $26.00 | 60,340 | — | — |
| 2024-12-11 | $25.80 | $25.80 | 65,340 | — | — |
| 2024-12-10 | $22.80 | $22.80 | 61,235 | — | — |
| 2024-12-09 | $24.40 | $24.40 | 73,675 | — | — |
| 2024-12-06 | $26.40 | $26.40 | 322,755 | — | — |
| 2024-12-05 | $26.40 | $26.40 | 4,021,045 | — | — |
| 2024-12-04 | $13.60 | $13.60 | 1,167,335 | — | — |
| 2024-12-03 | $38.20 | $38.20 | 15,160 | — | — |
| 2024-12-02 | $41.20 | $41.20 | 24,890 | — | — |
| 2024-11-29 | $42.80 | $42.80 | 25,340 | — | — |
| 2024-11-27 | $41.60 | $41.60 | 60,860 | — | — |
| 2024-11-26 | $34.20 | $34.20 | 15,535 | — | — |
| 2024-11-25 | $34.40 | $34.40 | 13,970 | — | — |
| 2024-11-22 | $35.80 | $35.80 | 25,255 | — | — |
| 2024-11-21 | $33.40 | $33.40 | 37,695 | — | — |
| 2024-11-20 | $35.00 | $35.00 | 28,210 | — | — |
| 2024-11-19 | $36.80 | $36.80 | 40,630 | — | — |
| 2024-11-18 | $32.40 | $32.40 | 22,955 | — | — |
| 2024-11-15 | $35.40 | $35.40 | 17,330 | — | — |
| 2024-11-14 | $35.00 | $35.00 | 20,625 | — | — |
| 2024-11-13 | $38.00 | $38.00 | 44,715 | — | — |
| 2024-11-12 | $43.80 | $43.80 | 36,350 | — | — |
| 2024-11-11 | $42.80 | $42.80 | 65,535 | — | — |
| 2024-11-08 | $36.60 | $36.60 | 27,885 | — | — |
| 2024-11-07 | $38.60 | $38.60 | 43,900 | — | — |
| 2024-11-06 | $38.80 | $38.80 | 35,925 | — | — |
| 2024-11-05 | $32.80 | $32.80 | 12,590 | — | — |
| 2024-11-04 | $29.00 | $29.00 | 16,850 | — | — |
| 2024-11-01 | $31.80 | $31.80 | 11,830 | — | — |
| 2024-10-31 | $32.20 | $32.20 | 12,470 | — | — |
| 2024-10-30 | $35.60 | $35.60 | 16,890 | — | — |
| 2024-10-29 | $34.80 | $34.80 | 49,905 | — | — |
| 2024-10-28 | $37.00 | $37.00 | 27,780 | — | — |
| 2024-10-25 | $32.40 | $32.40 | 27,210 | — | — |
| 2024-10-24 | $32.40 | $32.40 | 13,165 | — | — |
| 2024-10-23 | $30.20 | $30.20 | 26,020 | — | — |
| 2024-10-22 | $33.40 | $33.40 | 16,375 | — | — |
| 2024-10-21 | $31.60 | $31.60 | 34,240 | — | — |
| 2024-10-18 | $31.80 | $31.80 | 20,930 | — | — |
| 2024-10-17 | $29.00 | $29.00 | 21,465 | — | — |
| 2024-10-16 | $29.20 | $29.20 | 29,445 | — | — |
| 2024-10-15 | $24.00 | $24.00 | 18,975 | — | — |
| 2024-10-14 | $25.60 | $25.60 | 22,345 | — | — |
| 2024-10-11 | $23.80 | $23.80 | 12,665 | — | — |
| 2024-10-10 | $22.60 | $22.60 | 11,160 | — | — |
| 2024-10-09 | $21.20 | $21.20 | 16,285 | — | — |
| 2024-10-08 | $23.00 | $23.00 | 13,430 | — | — |
| 2024-10-07 | $23.80 | $23.80 | 16,510 | — | — |
| 2024-10-04 | $24.40 | $24.40 | 7,540 | — | — |
| 2024-10-03 | $24.20 | $24.20 | 5,230 | — | — |
| 2024-10-02 | $24.00 | $24.00 | 13,030 | — | — |
| 2024-10-01 | $23.00 | $23.00 | 24,470 | — | — |
| 2024-09-30 | $24.80 | $24.80 | 18,740 | — | — |
| 2024-09-27 | $28.00 | $28.00 | 27,190 | — | — |
| 2024-09-26 | $25.00 | $25.00 | 20,750 | — | — |
| 2024-09-25 | $23.80 | $23.80 | 11,805 | — | — |
| 2024-09-24 | $24.40 | $24.40 | 17,300 | — | — |
| 2024-09-23 | $23.40 | $23.40 | 14,935 | — | — |
| 2024-09-20 | $24.40 | $24.40 | 11,170 | — | — |
| 2024-09-19 | $25.20 | $25.20 | 23,905 | — | — |
| 2024-09-18 | $24.60 | $24.60 | 18,725 | — | — |
| 2024-09-17 | $23.40 | $23.40 | 15,050 | — | — |
| 2024-09-16 | $24.00 | $24.00 | 19,075 | — | — |
| 2024-09-13 | $25.00 | $25.00 | 20,485 | — | — |
| 2024-09-12 | $25.20 | $25.20 | 16,665 | — | — |
| 2024-09-11 | $23.80 | $23.80 | 15,075 | — | — |
| 2024-09-10 | $25.00 | $25.00 | 14,670 | — | — |
| 2024-09-09 | $23.60 | $23.60 | 17,565 | — | — |
| 2024-09-06 | $22.20 | $22.20 | 14,070 | — | — |
| 2024-09-05 | $23.20 | $23.20 | 16,030 | — | — |
| 2024-09-04 | $24.40 | $24.40 | 14,925 | — | — |
| 2024-09-03 | $23.60 | $23.60 | 29,345 | — | — |
| 2024-08-30 | $26.00 | $26.00 | 23,560 | — | — |
| 2024-08-29 | $27.20 | $27.20 | 19,925 | — | — |
| 2024-08-28 | $28.20 | $28.20 | 14,970 | — | — |
| 2024-08-27 | $30.60 | $30.60 | 24,305 | — | — |
| 2024-08-26 | $32.40 | $32.40 | 26,945 | — | — |
| 2024-08-23 | $33.00 | $33.00 | 37,635 | — | — |
| 2024-08-22 | $29.40 | $29.40 | 31,175 | — | — |
| 2024-08-21 | $31.20 | $31.20 | 45,760 | — | — |
| 2024-08-20 | $28.00 | $28.00 | 47,870 | — | — |
| 2024-08-19 | $28.80 | $28.80 | 32,330 | — | — |
| 2024-08-16 | $27.60 | $27.60 | 120,695 | — | — |
| 2024-08-15 | $26.60 | $26.60 | 74,545 | — | — |
| 2024-08-14 | $30.60 | $30.60 | 104,880 | — | — |
| 2024-08-13 | $36.60 | $36.60 | 384,335 | — | — |
| 2024-08-12 | $37.40 | $37.40 | 399,675 | — | — |
| 2024-08-09 | $21.80 | $21.80 | 15,655 | — | — |
| 2024-08-08 | $21.40 | $21.40 | 24,445 | — | — |
| 2024-08-07 | $17.80 | $17.80 | 20,990 | — | — |
| 2024-08-06 | $18.00 | $18.00 | 15,090 | — | — |
| 2024-08-05 | $17.80 | $17.80 | 32,570 | — | — |
| 2024-08-02 | $21.80 | $21.80 | 30,295 | — | — |
| 2024-08-01 | $21.80 | $21.80 | 17,555 | — | — |
| 2024-07-31 | $24.40 | $24.40 | 6,870 | — | — |
| 2024-07-30 | $24.60 | $24.60 | 14,770 | — | — |
| 2024-07-29 | $24.60 | $24.60 | 21,335 | — | — |
| 2024-07-26 | $26.00 | $26.00 | 14,155 | — | — |
| 2024-07-25 | $25.80 | $25.80 | 25,010 | — | — |
| 2024-07-24 | $27.60 | $27.60 | 44,280 | — | — |
| 2024-07-23 | $31.20 | $31.20 | 20,925 | — | — |
| 2024-07-22 | $33.20 | $33.20 | 21,570 | — | — |
| 2024-07-19 | $35.80 | $35.80 | 19,200 | — | — |
| 2024-07-18 | $32.60 | $32.60 | 19,050 | — | — |
| 2024-07-17 | $34.00 | $34.00 | 41,430 | — | — |
| 2024-07-16 | $33.20 | $33.20 | 22,475 | — | — |
| 2024-07-15 | $30.40 | $30.40 | 30,835 | — | — |
| 2024-07-12 | $27.60 | $27.60 | 9,260 | — | — |
| 2024-07-11 | $26.00 | $26.00 | 15,035 | — | — |
| 2024-07-10 | $26.80 | $26.80 | 13,140 | — | — |
| 2024-07-09 | $29.20 | $29.20 | 14,950 | — | — |
| 2024-07-08 | $31.40 | $31.40 | 16,570 | — | — |
| 2024-07-05 | $32.60 | $32.60 | 13,590 | — | — |
| 2024-07-03 | $32.60 | $32.60 | 10,110 | — | — |
| 2024-07-02 | $30.80 | $30.80 | 16,125 | — | — |
| 2024-07-01 | $31.60 | $31.60 | 17,540 | — | — |
| 2024-06-28 | $28.60 | $28.60 | 15,190 | — | — |
| 2024-06-27 | $29.20 | $29.20 | 12,445 | — | — |
| 2024-06-26 | $32.00 | $32.00 | 13,490 | — | — |
| 2024-06-25 | $30.60 | $30.60 | 22,265 | — | — |
| 2024-06-24 | $28.20 | $28.20 | 14,965 | — | — |
| 2024-06-21 | $30.00 | $30.00 | 18,510 | — | — |
| 2024-06-20 | $33.20 | $33.20 | 20,130 | — | — |
| 2024-06-18 | $34.60 | $34.60 | 17,155 | — | — |
| 2024-06-17 | $37.00 | $37.00 | 37,840 | — | — |
| 2024-06-14 | $33.60 | $33.60 | 26,510 | — | — |
| 2024-06-13 | $33.20 | $33.20 | 34,115 | — | — |
| 2024-06-12 | $29.60 | $29.60 | 55,715 | — | — |
| 2024-06-11 | $25.80 | $25.80 | 10,890 | — | — |
| 2024-06-10 | $26.80 | $26.80 | 7,280 | — | — |
| 2024-06-07 | $25.60 | $25.60 | 16,145 | — | — |
| 2024-06-06 | $27.40 | $27.40 | 38,505 | — | — |
| 2024-06-05 | $25.00 | $25.00 | 14,160 | — | — |
| 2024-06-04 | $23.80 | $23.80 | 14,265 | — | — |
| 2024-06-03 | $24.00 | $24.00 | 10,840 | — | — |
| 2024-05-31 | $24.20 | $24.20 | 6,560 | — | — |
| 2024-05-30 | $26.00 | $26.00 | 9,045 | — | — |
| 2024-05-29 | $25.00 | $25.00 | 6,665 | — | — |
| 2024-05-28 | $25.20 | $25.20 | 15,895 | — | — |
| 2024-05-24 | $26.60 | $26.60 | 11,535 | — | — |
| 2024-05-23 | $24.00 | $24.00 | 13,500 | — | — |
| 2024-05-22 | $22.80 | $22.80 | 12,500 | — | — |
| 2024-05-21 | $22.80 | $22.80 | 22,995 | — | — |
| 2024-05-20 | $25.20 | $25.20 | 29,835 | — | — |
| 2024-05-17 | $21.00 | $21.00 | 5,650 | — | — |
| 2024-05-16 | $21.80 | $21.80 | 6,575 | — | — |
| 2024-05-15 | $22.20 | $22.20 | 8,120 | — | — |
| 2024-05-14 | $22.00 | $22.00 | 8,510 | — | — |
| 2024-05-13 | $22.20 | $22.20 | 14,830 | — | — |
| 2024-05-10 | $20.40 | $20.40 | 15,040 | — | — |
| 2024-05-09 | $23.00 | $23.00 | 9,275 | — | — |
| 2024-05-08 | $24.20 | $24.20 | 7,595 | — | — |
| 2024-05-07 | $22.80 | $22.80 | 13,200 | — | — |
| 2024-05-06 | $26.00 | $26.00 | 9,790 | — | — |
| 2024-05-03 | $25.80 | $25.80 | 6,855 | — | — |
| 2024-05-02 | $24.80 | $24.80 | 8,085 | — | — |
| 2024-05-01 | $25.40 | $25.40 | 9,710 | — | — |
| 2024-04-30 | $23.20 | $23.20 | 11,325 | — | — |
| 2024-04-29 | $26.40 | $26.40 | 6,775 | — | — |
| 2024-04-26 | $27.60 | $27.60 | 6,570 | — | — |
| 2024-04-25 | $27.80 | $27.80 | 9,415 | — | — |
| 2024-04-24 | $26.80 | $26.80 | 18,800 | — | — |
| 2024-04-23 | $30.20 | $30.20 | 43,850 | — | — |
| 2024-04-22 | $31.40 | $31.40 | 34,560 | — | — |
| 2024-04-19 | $23.80 | $23.80 | 13,150 | — | — |
| 2024-04-18 | $22.20 | $22.20 | 13,535 | — | — |
| 2024-04-17 | $20.00 | $20.00 | 3,705 | — | — |
| 2024-04-16 | $20.60 | $20.60 | 11,870 | — | — |
| 2024-04-15 | $19.40 | $19.40 | 14,235 | — | — |
| 2024-04-12 | $21.00 | $21.00 | 10,840 | — | — |
| 2024-04-11 | $22.00 | $22.00 | 11,870 | — | — |
| 2024-04-10 | $22.20 | $22.20 | 14,845 | — | — |
| 2024-04-09 | $23.40 | $23.40 | 19,245 | — | — |
| 2024-04-08 | $25.40 | $25.40 | 5,695 | — | — |
| 2024-04-05 | $25.40 | $25.40 | 4,925 | — | — |
| 2024-04-04 | $26.00 | $26.00 | 11,380 | — | — |
| 2024-04-03 | $26.00 | $26.00 | 10,830 | — | — |
| 2024-04-02 | $24.60 | $24.60 | 40,495 | — | — |
| 2024-04-01 | $27.80 | $27.80 | 13,125 | — | — |
| 2024-03-28 | $30.60 | $30.60 | 31,715 | — | — |
| 2024-03-27 | $28.60 | $28.60 | 14,855 | — | — |
| 2024-03-26 | $30.20 | $30.20 | 16,305 | — | — |
| 2024-03-25 | $31.60 | $31.60 | 16,025 | — | — |
| 2024-03-22 | $28.80 | $28.80 | 12,720 | — | — |
| 2024-03-21 | $31.00 | $31.00 | 12,575 | — | — |
| 2024-03-20 | $32.20 | $32.20 | 36,195 | — | — |
| 2024-03-19 | $30.00 | $30.00 | 22,745 | — | — |
| 2024-03-18 | $28.00 | $28.00 | 14,470 | — | — |
| 2024-03-15 | $28.20 | $28.20 | 16,035 | — | — |
| 2024-03-14 | $25.20 | $25.20 | 24,385 | — | — |
| 2024-03-13 | $28.20 | $28.20 | 16,040 | — | — |
| 2024-03-12 | $27.80 | $27.80 | 20,930 | — | — |
| 2024-03-11 | $31.60 | $31.60 | 66,070 | — | — |
| 2024-03-08 | $33.80 | $33.80 | 43,600 | — | — |
| 2024-03-07 | $28.40 | $28.40 | 20,480 | — | — |
| 2024-03-06 | $25.00 | $25.00 | 36,840 | — | — |
| 2024-03-05 | $25.60 | $25.60 | 39,820 | — | — |
| 2024-03-04 | $30.00 | $30.00 | 39,985 | — | — |
| 2024-03-01 | $33.40 | $33.40 | 26,675 | — | — |
| 2024-02-29 | $31.40 | $31.40 | 41,295 | — | — |
| 2024-02-28 | $36.60 | $36.60 | 36,710 | — | — |
| 2024-02-27 | $39.20 | $39.20 | 39,245 | — | — |
| 2024-02-26 | $38.40 | $38.40 | 46,365 | — | — |
| 2024-02-23 | $32.00 | $32.00 | 19,245 | — | — |
| 2024-02-22 | $33.80 | $33.80 | 24,300 | — | — |
| 2024-02-21 | $36.00 | $36.00 | 19,735 | — | — |
| 2024-02-20 | $34.60 | $34.60 | 34,280 | — | — |
| 2024-02-16 | $35.80 | $35.80 | 91,155 | — | — |
| 2024-02-15 | $31.40 | $31.40 | 90,705 | — | — |
| 2024-02-14 | $41.20 | $41.20 | 58,190 | — | — |
| 2024-02-13 | $43.20 | $43.20 | 38,420 | — | — |
| 2024-02-12 | $51.20 | $51.20 | 79,555 | — | — |
| 2024-02-09 | $54.60 | $54.60 | 64,610 | — | — |
| 2024-02-08 | $53.20 | $53.20 | 48,085 | — | — |
| 2024-02-07 | $48.60 | $48.60 | 12,390 | — | — |
| 2024-02-06 | $45.20 | $45.20 | 5,990 | — | — |
| 2024-02-05 | $42.00 | $42.00 | 8,270 | — | — |
| 2024-02-02 | $46.00 | $46.00 | 16,610 | — | — |
| 2024-02-01 | $43.80 | $43.80 | 16,720 | — | — |
| 2024-01-31 | $44.20 | $44.20 | 12,540 | — | — |
| 2024-01-30 | $46.80 | $46.80 | 21,020 | — | — |
| 2024-01-29 | $49.40 | $49.40 | 51,885 | — | — |
| 2024-01-26 | $48.60 | $48.60 | 52,730 | — | — |
| 2024-01-25 | $40.60 | $40.60 | 21,810 | — | — |
| 2024-01-24 | $42.20 | $42.20 | 17,420 | — | — |
| 2024-01-23 | $43.60 | $43.60 | 14,505 | — | — |
| 2024-01-22 | $44.00 | $44.00 | 45,865 | — | — |
| 2024-01-19 | $46.60 | $46.60 | 48,200 | — | — |
| 2024-01-18 | $45.00 | $45.00 | 32,465 | — | — |
| 2024-01-17 | $48.60 | $48.60 | 30,890 | — | — |
| 2024-01-16 | $50.00 | $50.00 | 43,760 | — | — |
| 2024-01-12 | $52.00 | $52.00 | 104,905 | — | — |
| 2024-01-11 | $61.40 | $61.40 | 133,325 | — | — |
| 2024-01-10 | $70.40 | $70.40 | 77,975 | — | — |
| 2024-01-09 | $72.80 | $72.80 | 48,565 | — | — |
| 2024-01-08 | $75.40 | $75.40 | 119,930 | — | — |
| 2024-01-05 | $64.80 | $64.80 | 44,495 | — | — |
| 2024-01-04 | $67.00 | $67.00 | 58,160 | — | — |
| 2024-01-03 | $58.60 | $58.60 | 65,535 | — | — |
| 2024-01-02 | $60.60 | $60.60 | 74,920 | — | — |