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
- 2020-09-18 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 | $20.00 | $20.00 | 120,240 | — | — |
| 2024-12-30 | $20.90 | $20.90 | 69,460 | — | — |
| 2024-12-27 | $21.30 | $21.30 | 106,400 | — | — |
| 2024-12-26 | $22.50 | $22.50 | 118,110 | — | — |
| 2024-12-24 | $21.50 | $21.50 | 53,060 | — | — |
| 2024-12-23 | $20.60 | $20.60 | 94,770 | — | — |
| 2024-12-20 | $19.00 | $19.00 | 146,630 | — | — |
| 2024-12-19 | $20.80 | $20.80 | 87,600 | — | — |
| 2024-12-18 | $21.20 | $21.20 | 132,700 | — | — |
| 2024-12-17 | $24.90 | $24.90 | 213,870 | — | — |
| 2024-12-16 | $25.40 | $25.40 | 116,500 | — | — |
| 2024-12-13 | $26.40 | $26.40 | 186,130 | — | — |
| 2024-12-12 | $25.90 | $25.90 | 121,850 | — | — |
| 2024-12-11 | $27.00 | $27.00 | 90,930 | — | — |
| 2024-12-10 | $27.60 | $27.60 | 141,320 | — | — |
| 2024-12-09 | $27.60 | $27.60 | 158,090 | — | — |
| 2024-12-06 | $30.00 | $30.00 | 149,290 | — | — |
| 2024-12-05 | $29.50 | $29.50 | 147,890 | — | — |
| 2024-12-04 | $27.70 | $27.70 | 142,320 | — | — |
| 2024-12-03 | $30.60 | $30.60 | 162,150 | — | — |
| 2024-12-02 | $31.00 | $31.00 | 250,830 | — | — |
| 2024-11-29 | $28.00 | $28.00 | 109,880 | — | — |
| 2024-11-27 | $27.10 | $27.10 | 117,940 | — | — |
| 2024-11-26 | $28.20 | $28.20 | 162,780 | — | — |
| 2024-11-25 | $30.00 | $30.00 | 173,640 | — | — |
| 2024-11-22 | $30.50 | $30.50 | 216,190 | — | — |
| 2024-11-21 | $31.10 | $31.10 | 321,070 | — | — |
| 2024-11-20 | $33.60 | $33.60 | 152,740 | — | — |
| 2024-11-19 | $35.10 | $35.10 | 352,360 | — | — |
| 2024-11-18 | $34.10 | $34.10 | 287,180 | — | — |
| 2024-11-15 | $31.90 | $31.90 | 243,360 | — | — |
| 2024-11-14 | $31.80 | $31.80 | 290,710 | — | — |
| 2024-11-13 | $34.10 | $34.10 | 410,250 | — | — |
| 2024-11-12 | $33.50 | $33.50 | 483,940 | — | — |
| 2024-11-11 | $29.90 | $29.90 | 424,440 | — | — |
| 2024-11-08 | $27.50 | $27.50 | 304,100 | — | — |
| 2024-11-07 | $26.50 | $26.50 | 382,170 | — | — |
| 2024-11-06 | $24.10 | $24.10 | 118,240 | — | — |
| 2024-11-05 | $24.25 | $24.25 | 131,650 | — | — |
| 2024-11-04 | $25.10 | $25.10 | 166,080 | — | — |
| 2024-11-01 | $27.70 | $27.70 | 128,170 | — | — |
| 2024-10-31 | $27.40 | $27.40 | 213,410 | — | — |
| 2024-10-30 | $28.40 | $28.40 | 622,720 | — | — |
| 2024-10-29 | $25.60 | $25.60 | 386,230 | — | — |
| 2024-10-28 | $28.70 | $28.70 | 690,090 | — | — |
| 2024-10-25 | $28.60 | $28.60 | 562,100 | — | — |
| 2024-10-24 | $27.10 | $27.10 | 1,412,220 | — | — |
| 2024-10-23 | $25.70 | $25.70 | 3,578,610 | — | — |
| 2024-10-22 | $33.60 | $33.60 | 3,526,660 | — | — |
| 2024-10-21 | $26.30 | $26.30 | 14,723,890 | — | — |
| 2024-10-18 | $23.50 | $23.50 | 5,230,070 | — | — |
| 2024-10-17 | $11.20 | $11.20 | 8,470 | — | — |
| 2024-10-16 | $11.30 | $11.30 | 16,360 | — | — |
| 2024-10-15 | $11.00 | $11.00 | 22,190 | — | — |
| 2024-10-14 | $11.40 | $11.40 | 16,620 | — | — |
| 2024-10-11 | $11.80 | $11.80 | 8,190 | — | — |
| 2024-10-10 | $11.70 | $11.70 | 7,290 | — | — |
| 2024-10-09 | $12.10 | $12.10 | 11,860 | — | — |
| 2024-10-08 | $12.90 | $12.90 | 30,210 | — | — |
| 2024-10-07 | $12.00 | $12.00 | 9,730 | — | — |
| 2024-10-04 | $11.90 | $11.90 | 11,370 | — | — |
| 2024-10-03 | $11.80 | $11.80 | 12,640 | — | — |
| 2024-10-02 | $11.90 | $11.90 | 10,500 | — | — |
| 2024-10-01 | $11.50 | $11.50 | 17,540 | — | — |
| 2024-09-30 | $12.00 | $12.00 | 14,790 | — | — |
| 2024-09-27 | $12.00 | $12.00 | 26,850 | — | — |
| 2024-09-26 | $11.10 | $11.10 | 58,270 | — | — |
| 2024-09-25 | $12.00 | $12.00 | 41,520 | — | — |
| 2024-09-24 | $11.80 | $11.80 | 286,670 | — | — |
| 2024-09-23 | $28.00 | $28.00 | 34,210 | — | — |
| 2024-09-20 | $27.60 | $27.60 | 8,550 | — | — |
| 2024-09-19 | $28.30 | $28.30 | 7,210 | — | — |
| 2024-09-18 | $29.00 | $29.00 | 3,230 | — | — |
| 2024-09-17 | $29.50 | $29.50 | 4,920 | — | — |
| 2024-09-16 | $31.30 | $31.30 | 4,400 | — | — |
| 2024-09-13 | $31.60 | $31.60 | 3,400 | — | — |
| 2024-09-12 | $31.70 | $31.70 | 12,060 | — | — |
| 2024-09-11 | $28.90 | $28.90 | 4,160 | — | — |
| 2024-09-10 | $27.40 | $27.40 | 4,310 | — | — |
| 2024-09-09 | $25.40 | $25.40 | 1,850 | — | — |
| 2024-09-06 | $24.90 | $24.90 | 3,680 | — | — |
| 2024-09-05 | $26.30 | $26.30 | 3,130 | — | — |
| 2024-09-04 | $26.50 | $26.50 | 3,490 | — | — |
| 2024-09-03 | $26.70 | $26.70 | 21,330 | — | — |
| 2024-08-30 | $27.80 | $27.80 | 1,380 | — | — |
| 2024-08-29 | $27.70 | $27.70 | 3,460 | — | — |
| 2024-08-28 | $27.40 | $27.40 | 4,130 | — | — |
| 2024-08-27 | $29.10 | $29.10 | 27,810 | — | — |
| 2024-08-26 | $30.00 | $30.00 | 7,240 | — | — |
| 2024-08-23 | $32.30 | $32.30 | 4,960 | — | — |
| 2024-08-22 | $33.40 | $33.40 | 9,110 | — | — |
| 2024-08-21 | $34.20 | $34.20 | 10,870 | — | — |
| 2024-08-20 | $33.40 | $33.40 | 15,740 | — | — |
| 2024-08-19 | $38.80 | $38.80 | 32,080 | — | — |
| 2024-08-16 | $32.50 | $32.50 | 64,210 | — | — |
| 2024-08-15 | $23.70 | $23.70 | 13,070 | — | — |
| 2024-08-14 | $22.10 | $22.10 | 5,440 | — | — |
| 2024-08-13 | $22.10 | $22.10 | 6,300 | — | — |
| 2024-08-12 | $22.30 | $22.30 | 18,940 | — | — |
| 2024-08-09 | $24.80 | $24.80 | 13,990 | — | — |
| 2024-08-08 | $24.70 | $24.70 | 31,710 | — | — |
| 2024-08-07 | $21.80 | $21.80 | 20,440 | — | — |
| 2024-08-06 | $23.10 | $23.10 | 35,620 | — | — |
| 2024-08-05 | $29.40 | $29.40 | 16,877 | — | — |
| 2024-08-02 | $36.00 | $36.00 | 10,340 | — | — |
| 2024-08-01 | $38.00 | $38.00 | 4,016 | — | — |
| 2024-07-31 | $38.90 | $38.90 | 2,752 | — | — |
| 2024-07-30 | $38.40 | $38.40 | 5,066 | — | — |
| 2024-07-29 | $41.00 | $41.00 | 8,158 | — | — |
| 2024-07-26 | $47.00 | $47.00 | 13,066 | — | — |
| 2024-07-25 | $44.30 | $44.30 | 12,367 | — | — |
| 2024-07-24 | $40.70 | $40.70 | 11,073 | — | — |
| 2024-07-23 | $38.50 | $38.50 | 27,486 | — | — |
| 2024-07-22 | $43.00 | $43.00 | 28,809 | — | — |
| 2024-07-19 | $38.60 | $38.60 | 4,942 | — | — |
| 2024-07-18 | $41.20 | $41.20 | 3,029 | — | — |
| 2024-07-17 | $44.80 | $44.80 | 2,526 | — | — |
| 2024-07-16 | $45.00 | $45.00 | 3,545 | — | — |
| 2024-07-15 | $43.60 | $43.60 | 3,419 | — | — |
| 2024-07-12 | $46.40 | $46.40 | 3,096 | — | — |
| 2024-07-11 | $43.60 | $43.60 | 4,908 | — | — |
| 2024-07-10 | $43.20 | $43.20 | 2,553 | — | — |
| 2024-07-09 | $41.00 | $41.00 | 2,275 | — | — |
| 2024-07-08 | $40.00 | $40.00 | 3,014 | — | — |
| 2024-07-05 | $40.90 | $40.90 | 4,165 | — | — |
| 2024-07-03 | $41.60 | $41.60 | 1,453 | — | — |
| 2024-07-02 | $40.50 | $40.50 | 3,398 | — | — |
| 2024-07-01 | $41.70 | $41.70 | 10,861 | — | — |
| 2024-06-28 | $40.10 | $40.10 | 13,653 | — | — |
| 2024-06-27 | $44.60 | $44.60 | 6,615 | — | — |
| 2024-06-26 | $45.70 | $45.70 | 5,129 | — | — |
| 2024-06-25 | $44.90 | $44.90 | 5,384 | — | — |
| 2024-06-24 | $47.40 | $47.40 | 10,564 | — | — |
| 2024-06-21 | $47.00 | $47.00 | 7,850 | — | — |
| 2024-06-20 | $46.40 | $46.40 | 5,968 | — | — |
| 2024-06-18 | $44.90 | $44.90 | 3,215 | — | — |
| 2024-06-17 | $46.20 | $46.20 | 6,181 | — | — |
| 2024-06-14 | $46.00 | $46.00 | 2,684 | — | — |
| 2024-06-13 | $48.60 | $48.60 | 2,671 | — | — |
| 2024-06-12 | $49.20 | $49.20 | 6,219 | — | — |
| 2024-06-11 | $49.50 | $49.50 | 4,662 | — | — |
| 2024-06-10 | $47.70 | $47.70 | 15,010 | — | — |
| 2024-06-07 | $43.10 | $43.10 | 5,003 | — | — |
| 2024-06-06 | $47.30 | $47.30 | 2,999 | — | — |
| 2024-06-05 | $49.00 | $49.00 | 4,074 | — | — |
| 2024-06-04 | $46.40 | $46.40 | 1,213 | — | — |
| 2024-06-03 | $45.70 | $45.70 | 4,859 | — | — |
| 2024-05-31 | $45.60 | $45.60 | 3,796 | — | — |
| 2024-05-30 | $44.00 | $44.00 | 3,676 | — | — |
| 2024-05-29 | $43.70 | $43.70 | 4,374 | — | — |
| 2024-05-28 | $45.20 | $45.20 | 7,871 | — | — |
| 2024-05-24 | $45.40 | $45.40 | 8,580 | — | — |
| 2024-05-23 | $46.00 | $46.00 | 4,775 | — | — |
| 2024-05-22 | $48.40 | $48.40 | 7,523 | — | — |
| 2024-05-21 | $48.40 | $48.40 | 3,558 | — | — |
| 2024-05-20 | $47.10 | $47.10 | 6,848 | — | — |
| 2024-05-17 | $49.20 | $49.20 | 2,208 | — | — |
| 2024-05-16 | $49.90 | $49.90 | 5,475 | — | — |
| 2024-05-15 | $49.50 | $49.50 | 3,915 | — | — |
| 2024-05-14 | $49.90 | $49.90 | 4,291 | — | — |
| 2024-05-13 | $48.30 | $48.30 | 1,891 | — | — |
| 2024-05-10 | $48.60 | $48.60 | 2,037 | — | — |
| 2024-05-09 | $49.70 | $49.70 | 1,381 | — | — |
| 2024-05-08 | $48.50 | $48.50 | 1,573 | — | — |
| 2024-05-07 | $48.80 | $48.80 | 1,519 | — | — |
| 2024-05-06 | $48.60 | $48.60 | 3,560 | — | — |
| 2024-05-03 | $49.00 | $49.00 | 4,116 | — | — |
| 2024-05-02 | $50.00 | $50.00 | 2,166 | — | — |
| 2024-05-01 | $49.30 | $49.30 | 5,440 | — | — |
| 2024-04-30 | $49.00 | $49.00 | 4,984 | — | — |
| 2024-04-29 | $49.50 | $49.50 | 11,435 | — | — |
| 2024-04-26 | $48.50 | $48.50 | 3,170 | — | — |
| 2024-04-25 | $48.90 | $48.90 | 7,853 | — | — |
| 2024-04-24 | $50.50 | $50.50 | 8,784 | — | — |
| 2024-04-23 | $49.20 | $49.20 | 7,044 | — | — |
| 2024-04-22 | $48.30 | $48.30 | 4,516 | — | — |
| 2024-04-19 | $48.70 | $48.70 | 5,320 | — | — |
| 2024-04-18 | $48.80 | $48.80 | 14,093 | — | — |
| 2024-04-17 | $47.10 | $47.10 | 6,108 | — | — |
| 2024-04-16 | $48.80 | $48.80 | 3,192 | — | — |
| 2024-04-15 | $49.30 | $49.30 | 18,467 | — | — |
| 2024-04-12 | $51.00 | $51.00 | 10,635 | — | — |
| 2024-04-11 | $49.50 | $49.50 | 7,771 | — | — |
| 2024-04-10 | $46.60 | $46.60 | 5,944 | — | — |
| 2024-04-09 | $46.50 | $46.50 | 4,724 | — | — |
| 2024-04-08 | $47.10 | $47.10 | 12,930 | — | — |
| 2024-04-05 | $48.00 | $48.00 | 11,500 | — | — |
| 2024-04-04 | $49.10 | $49.10 | 4,664 | — | — |
| 2024-04-03 | $49.70 | $49.70 | 13,788 | — | — |
| 2024-04-02 | $52.50 | $52.50 | 6,067 | — | — |
| 2024-04-01 | $56.10 | $56.10 | 6,751 | — | — |
| 2024-03-28 | $52.90 | $52.90 | 7,789 | — | — |
| 2024-03-27 | $53.40 | $53.40 | 22,934 | — | — |
| 2024-03-26 | $53.10 | $53.10 | 8,631 | — | — |
| 2024-03-25 | $56.60 | $56.60 | 12,991 | — | — |
| 2024-03-22 | $57.60 | $57.60 | 7,809 | — | — |
| 2024-03-21 | $56.80 | $56.80 | 16,788 | — | — |
| 2024-03-20 | $61.60 | $61.60 | 5,063 | — | — |
| 2024-03-19 | $62.90 | $62.90 | 11,094 | — | — |
| 2024-03-18 | $64.60 | $64.60 | 16,098 | — | — |
| 2024-03-15 | $70.50 | $70.50 | 6,940 | — | — |
| 2024-03-14 | $66.50 | $66.50 | 8,425 | — | — |
| 2024-03-13 | $70.80 | $70.80 | 21,241 | — | — |
| 2024-03-12 | $66.30 | $66.30 | 15,414 | — | — |
| 2024-03-11 | $69.50 | $69.50 | 38,398 | — | — |
| 2024-03-08 | $71.80 | $71.80 | 29,867 | — | — |
| 2024-03-07 | $74.50 | $74.50 | 44,636 | — | — |
| 2024-03-06 | $83.00 | $83.00 | 29,662 | — | — |
| 2024-03-05 | $90.30 | $90.30 | 65,023 | — | — |
| 2024-03-04 | $106.50 | $106.50 | 142,354 | — | — |
| 2024-03-01 | $189.00 | $189.00 | 926,857 | — | — |
| 2024-02-29 | $124.00 | $124.00 | 925 | — | — |
| 2024-02-28 | $125.00 | $125.00 | 865 | — | — |
| 2024-02-27 | $127.00 | $127.00 | 1,135 | — | — |
| 2024-02-26 | $123.00 | $123.00 | 860 | — | — |
| 2024-02-23 | $118.00 | $118.00 | 1,373 | — | — |
| 2024-02-22 | $125.00 | $125.00 | 1,666 | — | — |
| 2024-02-21 | $119.00 | $119.00 | 1,120 | — | — |
| 2024-02-20 | $112.00 | $112.00 | 1,310 | — | — |
| 2024-02-16 | $123.00 | $123.00 | 1,797 | — | — |
| 2024-02-15 | $118.00 | $118.00 | 1,216 | — | — |
| 2024-02-14 | $116.00 | $116.00 | 1,370 | — | — |
| 2024-02-13 | $110.00 | $110.00 | 1,729 | — | — |
| 2024-02-12 | $114.00 | $114.00 | 1,515 | — | — |
| 2024-02-09 | $117.00 | $117.00 | 2,188 | — | — |
| 2024-02-08 | $110.00 | $110.00 | 1,064 | — | — |
| 2024-02-07 | $106.00 | $106.00 | 568 | — | — |
| 2024-02-06 | $109.00 | $109.00 | 733 | — | — |
| 2024-02-05 | $103.00 | $103.00 | 4,226 | — | — |
| 2024-02-02 | $107.00 | $107.00 | 1,444 | — | — |
| 2024-02-01 | $107.00 | $107.00 | 1,158 | — | — |
| 2024-01-31 | $104.00 | $104.00 | 1,747 | — | — |
| 2024-01-30 | $106.00 | $106.00 | 2,017 | — | — |
| 2024-01-29 | $103.00 | $103.00 | 4,197 | — | — |
| 2024-01-26 | $91.90 | $91.90 | 1,554 | — | — |
| 2024-01-25 | $94.30 | $94.30 | 3,037 | — | — |
| 2024-01-24 | $91.00 | $91.00 | 3,948 | — | — |
| 2024-01-23 | $93.00 | $93.00 | 13,474 | — | — |
| 2024-01-22 | $121.00 | $121.00 | 1,972 | — | — |
| 2024-01-19 | $125.00 | $125.00 | 2,603 | — | — |
| 2024-01-18 | $124.00 | $124.00 | 910 | — | — |
| 2024-01-17 | $127.00 | $127.00 | 1,227 | — | — |
| 2024-01-16 | $126.00 | $126.00 | 1,298 | — | — |
| 2024-01-12 | $125.00 | $125.00 | 2,192 | — | — |
| 2024-01-11 | $123.00 | $123.00 | 1,720 | — | — |
| 2024-01-10 | $126.00 | $126.00 | 943 | — | — |
| 2024-01-09 | $128.00 | $128.00 | 1,835 | — | — |
| 2024-01-08 | $134.00 | $134.00 | 2,377 | — | — |
| 2024-01-05 | $128.00 | $128.00 | 2,127 | — | — |
| 2024-01-04 | $125.00 | $125.00 | 4,305 | — | — |
| 2024-01-03 | $130.00 | $130.00 | 4,341 | — | — |
| 2024-01-02 | $137.00 | $137.00 | 10,683 | — | — |