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
- 2018-08-21 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 | $17.40 | $17.40 | 645,962 | — | — |
| 2024-12-30 | $17.40 | $17.40 | 705,193 | — | — |
| 2024-12-27 | $12.60 | $12.60 | 56,217 | — | — |
| 2024-12-26 | $13.20 | $13.20 | 69,233 | — | — |
| 2024-12-24 | $12.00 | $12.00 | 26,402 | — | — |
| 2024-12-23 | $12.00 | $12.00 | 50,572 | — | — |
| 2024-12-20 | $12.00 | $12.00 | 41,850 | — | — |
| 2024-12-19 | $12.00 | $12.00 | 61,527 | — | — |
| 2024-12-18 | $12.60 | $12.60 | 71,182 | — | — |
| 2024-12-17 | $12.60 | $12.60 | 56,107 | — | — |
| 2024-12-16 | $13.20 | $13.20 | 47,645 | — | — |
| 2024-12-13 | $14.40 | $14.40 | 28,362 | — | — |
| 2024-12-12 | $14.40 | $14.40 | 25,208 | — | — |
| 2024-12-11 | $14.40 | $14.40 | 35,177 | — | — |
| 2024-12-10 | $14.40 | $14.40 | 67,672 | — | — |
| 2024-12-09 | $15.60 | $15.60 | 102,268 | — | — |
| 2024-12-06 | $13.80 | $13.80 | 41,965 | — | — |
| 2024-12-05 | $14.40 | $14.40 | 40,463 | — | — |
| 2024-12-04 | $14.40 | $14.40 | 30,485 | — | — |
| 2024-12-03 | $14.40 | $14.40 | 54,927 | — | — |
| 2024-12-02 | $15.00 | $15.00 | 49,425 | — | — |
| 2024-11-29 | $15.60 | $15.60 | 34,345 | — | — |
| 2024-11-27 | $14.40 | $14.40 | 36,085 | — | — |
| 2024-11-26 | $14.40 | $14.40 | 38,222 | — | — |
| 2024-11-25 | $15.00 | $15.00 | 91,010 | — | — |
| 2024-11-22 | $13.20 | $13.20 | 51,047 | — | — |
| 2024-11-21 | $13.20 | $13.20 | 55,495 | — | — |
| 2024-11-20 | $12.60 | $12.60 | 66,322 | — | — |
| 2024-11-19 | $13.20 | $13.20 | 37,310 | — | — |
| 2024-11-18 | $13.80 | $13.80 | 79,668 | — | — |
| 2024-11-15 | $15.00 | $15.00 | 47,277 | — | — |
| 2024-11-14 | $15.60 | $15.60 | 95,475 | — | — |
| 2024-11-13 | $16.80 | $16.80 | 88,625 | — | — |
| 2024-11-12 | $15.60 | $15.60 | 61,093 | — | — |
| 2024-11-11 | $16.80 | $16.80 | 51,362 | — | — |
| 2024-11-08 | $16.80 | $16.80 | 82,983 | — | — |
| 2024-11-07 | $17.40 | $17.40 | 51,323 | — | — |
| 2024-11-06 | $18.00 | $18.00 | 55,928 | — | — |
| 2024-11-05 | $18.00 | $18.00 | 37,860 | — | — |
| 2024-11-04 | $16.80 | $16.80 | 24,562 | — | — |
| 2024-11-01 | $16.80 | $16.80 | 35,835 | — | — |
| 2024-10-31 | $17.40 | $17.40 | 92,268 | — | — |
| 2024-10-30 | $20.40 | $20.40 | 93,215 | — | — |
| 2024-10-29 | $18.60 | $18.60 | 24,108 | — | — |
| 2024-10-28 | $18.60 | $18.60 | 54,497 | — | — |
| 2024-10-25 | $18.60 | $18.60 | 40,953 | — | — |
| 2024-10-24 | $18.00 | $18.00 | 42,803 | — | — |
| 2024-10-23 | $17.40 | $17.40 | 72,092 | — | — |
| 2024-10-22 | $18.60 | $18.60 | 48,355 | — | — |
| 2024-10-21 | $19.20 | $19.20 | 71,337 | — | — |
| 2024-10-18 | $19.80 | $19.80 | 22,137 | — | — |
| 2024-10-17 | $19.80 | $19.80 | 23,878 | — | — |
| 2024-10-16 | $19.80 | $19.80 | 85,062 | — | — |
| 2024-10-15 | $19.80 | $19.80 | 55,440 | — | — |
| 2024-10-14 | $21.00 | $21.00 | 54,125 | — | — |
| 2024-10-11 | $22.20 | $22.20 | 50,617 | — | — |
| 2024-10-10 | $22.20 | $22.20 | 62,940 | — | — |
| 2024-10-09 | $25.20 | $25.20 | 10,255 | — | — |
| 2024-10-08 | $25.20 | $25.20 | 11,168 | — | — |
| 2024-10-07 | $25.80 | $25.80 | 17,757 | — | — |
| 2024-10-04 | $27.60 | $27.60 | 16,423 | — | — |
| 2024-10-03 | $26.40 | $26.40 | 15,257 | — | — |
| 2024-10-02 | $25.80 | $25.80 | 18,910 | — | — |
| 2024-10-01 | $25.20 | $25.20 | 22,513 | — | — |
| 2024-09-30 | $27.00 | $27.00 | 24,123 | — | — |
| 2024-09-27 | $27.60 | $27.60 | 66,582 | — | — |
| 2024-09-26 | $26.40 | $26.40 | 30,998 | — | — |
| 2024-09-25 | $24.00 | $24.00 | 11,962 | — | — |
| 2024-09-24 | $25.20 | $25.20 | 27,430 | — | — |
| 2024-09-23 | $24.00 | $24.00 | 11,950 | — | — |
| 2024-09-20 | $24.60 | $24.60 | 23,385 | — | — |
| 2024-09-19 | $25.20 | $25.20 | 19,155 | — | — |
| 2024-09-18 | $24.00 | $24.00 | 16,443 | — | — |
| 2024-09-17 | $25.20 | $25.20 | 16,938 | — | — |
| 2024-09-16 | $24.60 | $24.60 | 25,322 | — | — |
| 2024-09-13 | $25.80 | $25.80 | 24,362 | — | — |
| 2024-09-12 | $27.00 | $27.00 | 17,383 | — | — |
| 2024-09-11 | $28.80 | $28.80 | 16,770 | — | — |
| 2024-09-10 | $26.40 | $26.40 | 20,048 | — | — |
| 2024-09-09 | $27.00 | $27.00 | 12,835 | — | — |
| 2024-09-06 | $26.40 | $26.40 | 14,843 | — | — |
| 2024-09-05 | $27.60 | $27.60 | 13,843 | — | — |
| 2024-09-04 | $27.00 | $27.00 | 9,945 | — | — |
| 2024-09-03 | $27.60 | $27.60 | 10,482 | — | — |
| 2024-08-30 | $29.40 | $29.40 | 13,012 | — | — |
| 2024-08-29 | $28.80 | $28.80 | 10,773 | — | — |
| 2024-08-28 | $28.80 | $28.80 | 20,322 | — | — |
| 2024-08-27 | $30.60 | $30.60 | 8,907 | — | — |
| 2024-08-26 | $31.20 | $31.20 | 21,522 | — | — |
| 2024-08-23 | $31.80 | $31.80 | 12,633 | — | — |
| 2024-08-22 | $31.20 | $31.20 | 24,400 | — | — |
| 2024-08-21 | $33.00 | $33.00 | 30,618 | — | — |
| 2024-08-20 | $31.20 | $31.20 | 26,737 | — | — |
| 2024-08-19 | $33.60 | $33.60 | 61,092 | — | — |
| 2024-08-16 | $32.40 | $32.40 | 45,173 | — | — |
| 2024-08-15 | $31.20 | $31.20 | 64,102 | — | — |
| 2024-08-14 | $25.20 | $25.20 | 16,517 | — | — |
| 2024-08-13 | $25.80 | $25.80 | 29,500 | — | — |
| 2024-08-12 | $23.40 | $23.40 | 27,945 | — | — |
| 2024-08-09 | $23.40 | $23.40 | 37,100 | — | — |
| 2024-08-08 | $24.00 | $24.00 | 150,060 | — | — |
| 2024-08-07 | $25.80 | $25.80 | 66,765 | — | — |
| 2024-08-06 | $30.60 | $30.60 | 15,040 | — | — |
| 2024-08-05 | $31.20 | $31.20 | 25,268 | — | — |
| 2024-08-02 | $33.00 | $33.00 | 37,123 | — | — |
| 2024-08-01 | $35.40 | $35.40 | 22,223 | — | — |
| 2024-07-31 | $38.40 | $38.40 | 22,780 | — | — |
| 2024-07-30 | $37.80 | $37.80 | 11,425 | — | — |
| 2024-07-29 | $37.80 | $37.80 | 13,992 | — | — |
| 2024-07-26 | $37.80 | $37.80 | 18,627 | — | — |
| 2024-07-25 | $36.00 | $36.00 | 20,817 | — | — |
| 2024-07-24 | $37.20 | $37.20 | 27,362 | — | — |
| 2024-07-23 | $37.80 | $37.80 | 19,105 | — | — |
| 2024-07-22 | $37.20 | $37.20 | 23,948 | — | — |
| 2024-07-19 | $36.00 | $36.00 | 24,730 | — | — |
| 2024-07-18 | $37.20 | $37.20 | 23,860 | — | — |
| 2024-07-17 | $39.60 | $39.60 | 22,608 | — | — |
| 2024-07-16 | $39.60 | $39.60 | 37,015 | — | — |
| 2024-07-15 | $37.80 | $37.80 | 31,418 | — | — |
| 2024-07-12 | $39.00 | $39.00 | 28,227 | — | — |
| 2024-07-11 | $37.80 | $37.80 | 33,847 | — | — |
| 2024-07-10 | $39.00 | $39.00 | 48,097 | — | — |
| 2024-07-09 | $37.20 | $37.20 | 97,458 | — | — |
| 2024-07-08 | $33.00 | $33.00 | 56,225 | — | — |
| 2024-07-05 | $33.00 | $33.00 | 51,917 | — | — |
| 2024-07-03 | $34.20 | $34.20 | 33,212 | — | — |
| 2024-07-02 | $34.20 | $34.20 | 70,887 | — | — |
| 2024-07-01 | $39.60 | $39.60 | 15,715 | — | — |
| 2024-06-28 | $40.80 | $40.80 | 26,743 | — | — |
| 2024-06-27 | $43.80 | $43.80 | 22,002 | — | — |
| 2024-06-26 | $39.00 | $39.00 | 24,583 | — | — |
| 2024-06-25 | $38.40 | $38.40 | 25,412 | — | — |
| 2024-06-24 | $41.40 | $41.40 | 35,797 | — | — |
| 2024-06-21 | $45.00 | $45.00 | 44,330 | — | — |
| 2024-06-20 | $48.00 | $48.00 | 30,687 | — | — |
| 2024-06-18 | $46.80 | $46.80 | 15,203 | — | — |
| 2024-06-17 | $48.60 | $48.60 | 13,335 | — | — |
| 2024-06-14 | $49.80 | $49.80 | 10,142 | — | — |
| 2024-06-13 | $50.40 | $50.40 | 10,660 | — | — |
| 2024-06-12 | $50.40 | $50.40 | 12,662 | — | — |
| 2024-06-11 | $51.60 | $51.60 | 17,418 | — | — |
| 2024-06-10 | $50.40 | $50.40 | 12,453 | — | — |
| 2024-06-07 | $52.20 | $52.20 | 11,477 | — | — |
| 2024-06-06 | $53.40 | $53.40 | 17,973 | — | — |
| 2024-06-05 | $55.20 | $55.20 | 16,238 | — | — |
| 2024-06-04 | $54.00 | $54.00 | 16,958 | — | — |
| 2024-06-03 | $55.80 | $55.80 | 16,728 | — | — |
| 2024-05-31 | $58.20 | $58.20 | 14,893 | — | — |
| 2024-05-30 | $58.20 | $58.20 | 18,327 | — | — |
| 2024-05-29 | $58.80 | $58.80 | 21,003 | — | — |
| 2024-05-28 | $61.80 | $61.80 | 14,180 | — | — |
| 2024-05-24 | $64.20 | $64.20 | 10,883 | — | — |
| 2024-05-23 | $61.80 | $61.80 | 17,577 | — | — |
| 2024-05-22 | $66.60 | $66.60 | 30,265 | — | — |
| 2024-05-21 | $63.00 | $63.00 | 11,727 | — | — |
| 2024-05-20 | $64.80 | $64.80 | 20,432 | — | — |
| 2024-05-17 | $68.40 | $68.40 | 14,498 | — | — |
| 2024-05-16 | $66.60 | $66.60 | 24,478 | — | — |
| 2024-05-15 | $69.00 | $69.00 | 40,203 | — | — |
| 2024-05-14 | $66.60 | $66.60 | 35,645 | — | — |
| 2024-05-13 | $61.80 | $61.80 | 23,183 | — | — |
| 2024-05-10 | $57.60 | $57.60 | 10,380 | — | — |
| 2024-05-09 | $58.80 | $58.80 | 17,087 | — | — |
| 2024-05-08 | $55.20 | $55.20 | 21,370 | — | — |
| 2024-05-07 | $57.60 | $57.60 | 11,780 | — | — |
| 2024-05-06 | $60.00 | $60.00 | 13,997 | — | — |
| 2024-05-03 | $57.00 | $57.00 | 16,337 | — | — |
| 2024-05-02 | $57.00 | $57.00 | 15,682 | — | — |
| 2024-05-01 | $57.60 | $57.60 | 16,907 | — | — |
| 2024-04-30 | $52.80 | $52.80 | 8,985 | — | — |
| 2024-04-29 | $52.20 | $52.20 | 19,065 | — | — |
| 2024-04-26 | $47.40 | $47.40 | 9,350 | — | — |
| 2024-04-25 | $45.60 | $45.60 | 14,012 | — | — |
| 2024-04-24 | $45.60 | $45.60 | 13,292 | — | — |
| 2024-04-23 | $47.40 | $47.40 | 13,763 | — | — |
| 2024-04-22 | $45.60 | $45.60 | 14,518 | — | — |
| 2024-04-19 | $45.00 | $45.00 | 16,467 | — | — |
| 2024-04-18 | $47.40 | $47.40 | 39,422 | — | — |
| 2024-04-17 | $49.20 | $49.20 | 26,643 | — | — |
| 2024-04-16 | $51.60 | $51.60 | 25,753 | — | — |
| 2024-04-15 | $52.20 | $52.20 | 52,770 | — | — |
| 2024-04-12 | $58.80 | $58.80 | 31,365 | — | — |
| 2024-04-11 | $61.80 | $61.80 | 14,365 | — | — |
| 2024-04-10 | $62.40 | $62.40 | 30,322 | — | — |
| 2024-04-09 | $63.00 | $63.00 | 19,020 | — | — |
| 2024-04-08 | $63.60 | $63.60 | 18,018 | — | — |
| 2024-04-05 | $61.20 | $61.20 | 26,348 | — | — |
| 2024-04-04 | $59.40 | $59.40 | 87,863 | — | — |
| 2024-04-03 | $61.20 | $61.20 | 17,113 | — | — |
| 2024-04-02 | $60.00 | $60.00 | 53,438 | — | — |
| 2024-04-01 | $64.20 | $64.20 | 26,228 | — | — |
| 2024-03-28 | $66.60 | $66.60 | 28,645 | — | — |
| 2024-03-27 | $65.40 | $65.40 | 29,043 | — | — |
| 2024-03-26 | $62.40 | $62.40 | 12,297 | — | — |
| 2024-03-25 | $61.80 | $61.80 | 20,817 | — | — |
| 2024-03-22 | $62.40 | $62.40 | 11,785 | — | — |
| 2024-03-21 | $63.60 | $63.60 | 20,582 | — | — |
| 2024-03-20 | $63.00 | $63.00 | 16,255 | — | — |
| 2024-03-19 | $62.40 | $62.40 | 17,572 | — | — |
| 2024-03-18 | $61.20 | $61.20 | 15,438 | — | — |
| 2024-03-15 | $60.60 | $60.60 | 20,283 | — | — |
| 2024-03-14 | $61.20 | $61.20 | 27,713 | — | — |
| 2024-03-13 | $64.80 | $64.80 | 21,942 | — | — |
| 2024-03-12 | $63.60 | $63.60 | 28,817 | — | — |
| 2024-03-11 | $66.60 | $66.60 | 26,738 | — | — |
| 2024-03-08 | $68.40 | $68.40 | 40,253 | — | — |
| 2024-03-07 | $69.00 | $69.00 | 24,370 | — | — |
| 2024-03-06 | $72.60 | $72.60 | 43,790 | — | — |
| 2024-03-05 | $71.40 | $71.40 | 28,498 | — | — |
| 2024-03-04 | $72.60 | $72.60 | 19,945 | — | — |
| 2024-03-01 | $75.00 | $75.00 | 22,710 | — | — |
| 2024-02-29 | $75.00 | $75.00 | 16,655 | — | — |
| 2024-02-28 | $76.20 | $76.20 | 30,153 | — | — |
| 2024-02-27 | $78.00 | $78.00 | 34,668 | — | — |
| 2024-02-26 | $70.20 | $70.20 | 16,313 | — | — |
| 2024-02-23 | $68.40 | $68.40 | 14,878 | — | — |
| 2024-02-22 | $69.60 | $69.60 | 19,582 | — | — |
| 2024-02-21 | $70.20 | $70.20 | 22,022 | — | — |
| 2024-02-20 | $72.60 | $72.60 | 21,282 | — | — |
| 2024-02-16 | $75.00 | $75.00 | 18,945 | — | — |
| 2024-02-15 | $76.20 | $76.20 | 24,670 | — | — |
| 2024-02-14 | $73.80 | $73.80 | 19,520 | — | — |
| 2024-02-13 | $71.40 | $71.40 | 27,465 | — | — |
| 2024-02-12 | $78.00 | $78.00 | 46,367 | — | — |
| 2024-02-09 | $73.80 | $73.80 | 20,277 | — | — |
| 2024-02-08 | $70.80 | $70.80 | 19,190 | — | — |
| 2024-02-07 | $67.20 | $67.20 | 19,770 | — | — |
| 2024-02-06 | $69.60 | $69.60 | 20,643 | — | — |
| 2024-02-05 | $65.40 | $65.40 | 44,450 | — | — |
| 2024-02-02 | $67.20 | $67.20 | 19,798 | — | — |
| 2024-02-01 | $68.40 | $68.40 | 40,597 | — | — |
| 2024-01-31 | $70.80 | $70.80 | 29,883 | — | — |
| 2024-01-30 | $75.00 | $75.00 | 30,248 | — | — |
| 2024-01-29 | $75.60 | $75.60 | 25,138 | — | — |
| 2024-01-26 | $73.20 | $73.20 | 17,987 | — | — |
| 2024-01-25 | $74.40 | $74.40 | 16,405 | — | — |
| 2024-01-24 | $74.40 | $74.40 | 25,252 | — | — |
| 2024-01-23 | $79.20 | $79.20 | 30,053 | — | — |
| 2024-01-22 | $79.20 | $79.20 | 37,605 | — | — |
| 2024-01-19 | $75.00 | $75.00 | 39,048 | — | — |
| 2024-01-18 | $73.20 | $73.20 | 23,557 | — | — |
| 2024-01-17 | $73.80 | $73.80 | 44,008 | — | — |
| 2024-01-16 | $77.40 | $77.40 | 31,162 | — | — |
| 2024-01-12 | $81.60 | $81.60 | 32,690 | — | — |
| 2024-01-11 | $85.20 | $85.20 | 49,830 | — | — |
| 2024-01-10 | $92.40 | $92.40 | 33,847 | — | — |
| 2024-01-09 | $97.80 | $97.80 | 24,497 | — | — |
| 2024-01-08 | $106.80 | $106.80 | 24,492 | — | — |
| 2024-01-05 | $99.60 | $99.60 | 29,233 | — | — |
| 2024-01-04 | $105.60 | $105.60 | 25,455 | — | — |
| 2024-01-03 | $111.00 | $111.00 | 34,338 | — | — |
| 2024-01-02 | $120.00 | $120.00 | 61,055 | — | — |