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
- 2021-11-10 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 | $19.48 | $19.48 | 432,225 | — | — |
| 2024-12-30 | $15.40 | $15.40 | 26,550 | — | — |
| 2024-12-27 | $14.48 | $14.48 | 21,575 | — | — |
| 2024-12-26 | $15.00 | $15.00 | 8,800 | — | — |
| 2024-12-24 | $15.20 | $15.20 | 3,650 | — | — |
| 2024-12-23 | $14.52 | $14.52 | 22,100 | — | — |
| 2024-12-20 | $15.36 | $15.36 | 6,450 | — | — |
| 2024-12-19 | $15.60 | $15.60 | 13,000 | — | — |
| 2024-12-18 | $16.68 | $16.68 | 12,475 | — | — |
| 2024-12-17 | $17.52 | $17.52 | 14,150 | — | — |
| 2024-12-16 | $19.96 | $19.96 | 33,100 | — | — |
| 2024-12-13 | $18.52 | $18.52 | 11,675 | — | — |
| 2024-12-12 | $18.40 | $18.40 | 15,875 | — | — |
| 2024-12-11 | $16.40 | $16.40 | 18,725 | — | — |
| 2024-12-10 | $19.36 | $19.36 | 31,100 | — | — |
| 2024-12-09 | $16.24 | $16.24 | 40,725 | — | — |
| 2024-12-06 | $16.64 | $16.64 | 114,300 | — | — |
| 2024-12-05 | $24.80 | $24.80 | 4,259,625 | — | — |
| 2024-12-04 | $15.56 | $15.56 | 100,675 | — | — |
| 2024-12-03 | $14.60 | $14.60 | 20,475 | — | — |
| 2024-12-02 | $14.12 | $14.12 | 7,675 | — | — |
| 2024-11-29 | $14.00 | $14.00 | 2,075 | — | — |
| 2024-11-27 | $13.92 | $13.92 | 4,875 | — | — |
| 2024-11-26 | $14.48 | $14.48 | 9,075 | — | — |
| 2024-11-25 | $15.00 | $15.00 | 15,075 | — | — |
| 2024-11-22 | $14.08 | $14.08 | 27,800 | — | — |
| 2024-11-21 | $14.00 | $14.00 | 29,000 | — | — |
| 2024-11-20 | $13.76 | $13.76 | 37,300 | — | — |
| 2024-11-19 | $12.96 | $12.96 | 42,425 | — | — |
| 2024-11-18 | $14.92 | $14.92 | 56,175 | — | — |
| 2024-11-15 | $13.20 | $13.20 | 31,229 | — | — |
| 2024-11-14 | $14.80 | $14.80 | 36,214 | — | — |
| 2024-11-13 | $20.80 | $20.80 | 53,488 | — | — |
| 2024-11-12 | $21.60 | $21.60 | 197,573 | — | — |
| 2024-11-11 | $18.80 | $18.80 | 16,710 | — | — |
| 2024-11-08 | $18.20 | $18.20 | 33,412 | — | — |
| 2024-11-07 | $18.60 | $18.60 | 179,564 | — | — |
| 2024-11-06 | $18.40 | $18.40 | 103,587 | — | — |
| 2024-11-05 | $27.40 | $27.40 | 3,925,851 | — | — |
| 2024-11-04 | $14.60 | $14.60 | 10,132 | — | — |
| 2024-11-01 | $16.80 | $16.80 | 7,033 | — | — |
| 2024-10-31 | $17.40 | $17.40 | 10,507 | — | — |
| 2024-10-30 | $18.80 | $18.80 | 7,343 | — | — |
| 2024-10-29 | $19.80 | $19.80 | 5,651 | — | — |
| 2024-10-28 | $21.20 | $21.20 | 7,460 | — | — |
| 2024-10-25 | $21.00 | $21.00 | 15,024 | — | — |
| 2024-10-24 | $20.00 | $20.00 | 19,332 | — | — |
| 2024-10-23 | $22.40 | $22.40 | 47,243 | — | — |
| 2024-10-22 | $22.00 | $22.00 | 38,450 | — | — |
| 2024-10-21 | $21.40 | $21.40 | 53,392 | — | — |
| 2024-10-18 | $18.80 | $18.80 | 21,829 | — | — |
| 2024-10-17 | $19.80 | $19.80 | 14,035 | — | — |
| 2024-10-16 | $20.80 | $20.80 | 69,299 | — | — |
| 2024-10-15 | $22.00 | $22.00 | 16,737 | — | — |
| 2024-10-14 | $21.80 | $21.80 | 39,530 | — | — |
| 2024-10-11 | $23.20 | $23.20 | 10,322 | — | — |
| 2024-10-10 | $23.60 | $23.60 | 6,294 | — | — |
| 2024-10-09 | $24.20 | $24.20 | 10,837 | — | — |
| 2024-10-08 | $23.40 | $23.40 | 15,585 | — | — |
| 2024-10-07 | $25.80 | $25.80 | 4,332 | — | — |
| 2024-10-04 | $26.80 | $26.80 | 8,747 | — | — |
| 2024-10-03 | $26.80 | $26.80 | 27,574 | — | — |
| 2024-10-02 | $24.60 | $24.60 | 5,251 | — | — |
| 2024-10-01 | $25.00 | $25.00 | 11,265 | — | — |
| 2024-09-30 | $25.40 | $25.40 | 5,742 | — | — |
| 2024-09-27 | $28.00 | $28.00 | 6,942 | — | — |
| 2024-09-26 | $27.80 | $27.80 | 2,820 | — | — |
| 2024-09-25 | $29.00 | $29.00 | 1,607 | — | — |
| 2024-09-24 | $29.00 | $29.00 | 3,861 | — | — |
| 2024-09-23 | $28.60 | $28.60 | 4,189 | — | — |
| 2024-09-20 | $28.40 | $28.40 | 6,260 | — | — |
| 2024-09-19 | $30.40 | $30.40 | 4,033 | — | — |
| 2024-09-18 | $29.80 | $29.80 | 2,794 | — | — |
| 2024-09-17 | $30.40 | $30.40 | 3,962 | — | — |
| 2024-09-16 | $30.00 | $30.00 | 5,314 | — | — |
| 2024-09-13 | $30.20 | $30.20 | 4,501 | — | — |
| 2024-09-12 | $30.20 | $30.20 | 4,659 | — | — |
| 2024-09-11 | $29.80 | $29.80 | 4,305 | — | — |
| 2024-09-10 | $29.00 | $29.00 | 3,790 | — | — |
| 2024-09-09 | $29.40 | $29.40 | 4,647 | — | — |
| 2024-09-06 | $30.00 | $30.00 | 7,157 | — | — |
| 2024-09-05 | $30.60 | $30.60 | 7,743 | — | — |
| 2024-09-04 | $31.00 | $31.00 | 6,983 | — | — |
| 2024-09-03 | $32.40 | $32.40 | 10,601 | — | — |
| 2024-08-30 | $37.40 | $37.40 | 15,733 | — | — |
| 2024-08-29 | $40.00 | $40.00 | 24,670 | — | — |
| 2024-08-28 | $39.60 | $39.60 | 31,779 | — | — |
| 2024-08-27 | $44.00 | $44.00 | 20,943 | — | — |
| 2024-08-26 | $41.80 | $41.80 | 17,272 | — | — |
| 2024-08-23 | $41.80 | $41.80 | 16,432 | — | — |
| 2024-08-22 | $46.00 | $46.00 | 19,126 | — | — |
| 2024-08-21 | $51.00 | $51.00 | 6,431 | — | — |
| 2024-08-20 | $57.20 | $57.20 | 3,868 | — | — |
| 2024-08-19 | $60.20 | $60.20 | 21,119 | — | — |
| 2024-08-16 | $53.60 | $53.60 | 6,238 | — | — |
| 2024-08-15 | $61.20 | $61.20 | 1,239 | — | — |
| 2024-08-14 | $59.60 | $59.60 | 3,517 | — | — |
| 2024-08-13 | $66.80 | $66.80 | 1,709 | — | — |
| 2024-08-12 | $68.00 | $68.00 | 1,834 | — | — |
| 2024-08-09 | $71.80 | $71.80 | 2,772 | — | — |
| 2024-08-08 | $73.20 | $73.20 | 3,812 | — | — |
| 2024-08-07 | $80.00 | $80.00 | 13,220 | — | — |
| 2024-08-06 | $86.20 | $86.20 | 6,026 | — | — |
| 2024-08-05 | $90.40 | $90.40 | 13,637 | — | — |
| 2024-08-02 | $110.00 | $110.00 | 236,357 | — | — |
| 2024-08-01 | $100.00 | $100.00 | 3,919 | — | — |
| 2024-07-31 | $96.00 | $96.00 | 1,284 | — | — |
| 2024-07-30 | $103.00 | $103.00 | 2,119 | — | — |
| 2024-07-29 | $115.00 | $115.00 | 5,211 | — | — |
| 2024-07-26 | $116.40 | $116.40 | 1,958 | — | — |
| 2024-07-25 | $128.20 | $128.20 | 5,059 | — | — |
| 2024-07-24 | $112.20 | $112.20 | 868 | — | — |
| 2024-07-23 | $119.40 | $119.40 | 1,835 | — | — |
| 2024-07-22 | $125.80 | $125.80 | 2,699 | — | — |
| 2024-07-19 | $125.40 | $125.40 | 4,550 | — | — |
| 2024-07-18 | $113.20 | $113.20 | 2,651 | — | — |
| 2024-07-17 | $112.00 | $112.00 | 1,713 | — | — |
| 2024-07-16 | $114.20 | $114.20 | 2,393 | — | — |
| 2024-07-15 | $114.60 | $114.60 | 2,605 | — | — |
| 2024-07-12 | $121.40 | $121.40 | 2,920 | — | — |
| 2024-07-11 | $121.00 | $121.00 | 7,191 | — | — |
| 2024-07-10 | $119.20 | $119.20 | 2,357 | — | — |
| 2024-07-09 | $128.00 | $128.00 | 4,997 | — | — |
| 2024-07-08 | $113.00 | $113.00 | 3,831 | — | — |
| 2024-07-05 | $119.20 | $119.20 | 1,747 | — | — |
| 2024-07-03 | $126.00 | $126.00 | 1,745 | — | — |
| 2024-07-02 | $130.00 | $130.00 | 4,706 | — | — |
| 2024-07-01 | $141.00 | $141.00 | 4,935 | — | — |
| 2024-06-28 | $139.80 | $139.80 | 5,719 | — | — |
| 2024-06-27 | $150.00 | $150.00 | 27,955 | — | — |
| 2024-06-26 | $326.00 | $326.00 | 12,451 | — | — |
| 2024-06-25 | $550.00 | $550.00 | 941 | — | — |
| 2024-06-24 | $690.00 | $690.00 | 303 | — | — |
| 2024-06-21 | $602.00 | $602.00 | 298 | — | — |
| 2024-06-20 | $674.00 | $674.00 | 739 | — | — |
| 2024-06-18 | $587.20 | $587.20 | 535 | — | — |
| 2024-06-17 | $649.60 | $649.60 | 1,237 | — | — |
| 2024-06-14 | $816.00 | $816.00 | 1,217 | — | — |
| 2024-06-13 | $731.20 | $731.20 | 219 | — | — |
| 2024-06-12 | $702.40 | $702.40 | 141 | — | — |
| 2024-06-11 | $752.00 | $752.00 | 333 | — | — |
| 2024-06-10 | $800.00 | $800.00 | 1,349 | — | — |
| 2024-06-07 | $692.80 | $692.80 | 303 | — | — |
| 2024-06-06 | $744.00 | $744.00 | 1,053 | — | — |
| 2024-06-05 | $899.20 | $899.20 | 1,073 | — | — |
| 2024-06-04 | $1,041.60 | $1,041.60 | 3,189 | — | — |
| 2024-06-03 | $960.00 | $960.00 | 1,396 | — | — |
| 2024-05-31 | $848.00 | $848.00 | 8 | — | — |
| 2024-05-30 | $848.00 | $848.00 | 7 | — | — |
| 2024-05-29 | $800.00 | $800.00 | 13 | — | — |
| 2024-05-28 | $848.00 | $848.00 | 9 | — | — |
| 2024-05-24 | $784.00 | $784.00 | 20 | — | — |
| 2024-05-23 | $796.80 | $796.80 | 18 | — | — |
| 2024-05-22 | $792.00 | $792.00 | 44 | — | — |
| 2024-05-21 | $816.00 | $816.00 | 19 | — | — |
| 2024-05-20 | $865.60 | $865.60 | 11 | — | — |
| 2024-05-17 | $928.00 | $928.00 | 9 | — | — |
| 2024-05-16 | $920.00 | $920.00 | 23 | — | — |
| 2024-05-15 | $840.00 | $840.00 | 16 | — | — |
| 2024-05-14 | $880.00 | $880.00 | 18 | — | — |
| 2024-05-13 | $840.00 | $840.00 | 6 | — | — |
| 2024-05-10 | $803.20 | $803.20 | 4 | — | — |
| 2024-05-09 | $816.00 | $816.00 | 6 | — | — |
| 2024-05-08 | $832.00 | $832.00 | 5 | — | — |
| 2024-05-07 | $832.00 | $832.00 | 18 | — | — |
| 2024-05-06 | $872.00 | $872.00 | 12 | — | — |
| 2024-05-03 | $875.20 | $875.20 | 13 | — | — |
| 2024-05-02 | $848.00 | $848.00 | 42 | — | — |
| 2024-05-01 | $857.60 | $857.60 | 51 | — | — |
| 2024-04-30 | $784.00 | $784.00 | 56 | — | — |
| 2024-04-29 | $886.40 | $886.40 | 158 | — | — |
| 2024-04-26 | $1,027.20 | $1,027.20 | 462 | — | — |
| 2024-04-25 | $881.60 | $881.60 | 12 | — | — |
| 2024-04-24 | $880.00 | $880.00 | 8 | — | — |
| 2024-04-23 | $1,000.00 | $1,000.00 | 9 | — | — |
| 2024-04-22 | $992.00 | $992.00 | 26 | — | — |
| 2024-04-19 | $880.00 | $880.00 | 16 | — | — |
| 2024-04-18 | $884.80 | $884.80 | 18 | — | — |
| 2024-04-17 | $880.00 | $880.00 | 10 | — | — |
| 2024-04-16 | $881.60 | $881.60 | 36 | — | — |
| 2024-04-15 | $944.00 | $944.00 | 8 | — | — |
| 2024-04-12 | $995.20 | $995.20 | 6 | — | — |
| 2024-04-11 | $1,057.60 | $1,057.60 | 15 | — | — |
| 2024-04-10 | $1,072.00 | $1,072.00 | 21 | — | — |
| 2024-04-09 | $990.40 | $990.40 | 22 | — | — |
| 2024-04-08 | $1,024.00 | $1,024.00 | 9 | — | — |
| 2024-04-05 | $1,056.00 | $1,056.00 | 11 | — | — |
| 2024-04-04 | $1,132.80 | $1,132.80 | 32 | — | — |
| 2024-04-03 | $1,152.00 | $1,152.00 | 23 | — | — |
| 2024-04-02 | $1,209.60 | $1,209.60 | 40 | — | — |
| 2024-04-01 | $1,233.60 | $1,233.60 | 13 | — | — |
| 2024-03-28 | $1,284.80 | $1,284.80 | 10 | — | — |
| 2024-03-27 | $1,286.40 | $1,286.40 | 20 | — | — |
| 2024-03-26 | $1,299.20 | $1,299.20 | 4 | — | — |
| 2024-03-25 | $1,312.00 | $1,312.00 | 12 | — | — |
| 2024-03-22 | $1,284.80 | $1,284.80 | 8 | — | — |
| 2024-03-21 | $1,337.60 | $1,337.60 | 11 | — | — |
| 2024-03-20 | $1,313.60 | $1,313.60 | 4 | — | — |
| 2024-03-19 | $1,336.00 | $1,336.00 | 12 | — | — |
| 2024-03-18 | $1,337.60 | $1,337.60 | 30 | — | — |
| 2024-03-15 | $1,280.00 | $1,280.00 | 10 | — | — |
| 2024-03-14 | $1,320.00 | $1,320.00 | 7 | — | — |
| 2024-03-13 | $1,305.60 | $1,305.60 | 45 | — | — |
| 2024-03-12 | $1,308.80 | $1,308.80 | 39 | — | — |
| 2024-03-11 | $1,406.40 | $1,406.40 | 42 | — | — |
| 2024-03-08 | $1,438.40 | $1,438.40 | 92 | — | — |
| 2024-03-07 | $1,395.20 | $1,395.20 | 46 | — | — |
| 2024-03-06 | $1,395.20 | $1,395.20 | 146 | — | — |
| 2024-03-05 | $1,377.60 | $1,377.60 | 104 | — | — |
| 2024-03-04 | $1,273.60 | $1,273.60 | 27 | — | — |
| 2024-03-01 | $1,312.00 | $1,312.00 | 27 | — | — |
| 2024-02-29 | $1,262.40 | $1,262.40 | 16 | — | — |
| 2024-02-28 | $1,184.00 | $1,184.00 | 25 | — | — |
| 2024-02-27 | $1,206.40 | $1,206.40 | 24 | — | — |
| 2024-02-26 | $1,176.00 | $1,176.00 | 24 | — | — |
| 2024-02-23 | $1,200.00 | $1,200.00 | 38 | — | — |
| 2024-02-22 | $1,233.60 | $1,233.60 | 21 | — | — |
| 2024-02-21 | $1,228.80 | $1,228.80 | 14 | — | — |
| 2024-02-20 | $1,294.40 | $1,294.40 | 18 | — | — |
| 2024-02-16 | $1,265.60 | $1,265.60 | 5 | — | — |
| 2024-02-15 | $1,264.00 | $1,264.00 | 13 | — | — |
| 2024-02-14 | $1,216.00 | $1,216.00 | 13 | — | — |
| 2024-02-13 | $1,216.00 | $1,216.00 | 15 | — | — |
| 2024-02-12 | $1,284.80 | $1,284.80 | 21 | — | — |
| 2024-02-09 | $1,299.20 | $1,299.20 | 15 | — | — |
| 2024-02-08 | $1,233.60 | $1,233.60 | 28 | — | — |
| 2024-02-07 | $1,248.00 | $1,248.00 | 15 | — | — |
| 2024-02-06 | $1,265.60 | $1,265.60 | 8 | — | — |
| 2024-02-05 | $1,251.20 | $1,251.20 | 29 | — | — |
| 2024-02-02 | $1,248.00 | $1,248.00 | 29 | — | — |
| 2024-02-01 | $1,280.00 | $1,280.00 | 41 | — | — |
| 2024-01-31 | $1,281.60 | $1,281.60 | 9 | — | — |
| 2024-01-30 | $1,302.40 | $1,302.40 | 25 | — | — |
| 2024-01-29 | $1,220.80 | $1,220.80 | 32 | — | — |
| 2024-01-26 | $1,232.00 | $1,232.00 | 28 | — | — |
| 2024-01-25 | $1,235.20 | $1,235.20 | 76 | — | — |
| 2024-01-24 | $1,344.00 | $1,344.00 | 35 | — | — |
| 2024-01-23 | $1,350.40 | $1,350.40 | 29 | — | — |
| 2024-01-22 | $1,401.60 | $1,401.60 | 14 | — | — |
| 2024-01-19 | $1,419.20 | $1,419.20 | 20 | — | — |
| 2024-01-18 | $1,472.00 | $1,472.00 | 16 | — | — |
| 2024-01-17 | $1,486.40 | $1,486.40 | 27 | — | — |
| 2024-01-16 | $1,616.00 | $1,616.00 | 39 | — | — |
| 2024-01-12 | $1,632.00 | $1,632.00 | 49 | — | — |
| 2024-01-11 | $1,728.00 | $1,728.00 | 44 | — | — |
| 2024-01-10 | $1,712.00 | $1,712.00 | 63 | — | — |
| 2024-01-09 | $1,744.00 | $1,744.00 | 42 | — | — |
| 2024-01-08 | $1,856.00 | $1,856.00 | 35 | — | — |
| 2024-01-05 | $1,920.00 | $1,920.00 | 56 | — | — |
| 2024-01-04 | $1,904.00 | $1,904.00 | 88 | — | — |
| 2024-01-03 | $1,840.00 | $1,840.00 | 60 | — | — |
| 2024-01-02 | $1,904.00 | $1,904.00 | 60 | — | — |