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
- 2024-01-18 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 | $15.50 | $15.50 | 22,200 | — | — |
| 2024-12-30 | $19.50 | $19.50 | 71,000 | — | — |
| 2024-12-27 | $16.40 | $16.40 | 554,170 | — | — |
| 2024-12-26 | $19.80 | $19.80 | 18,150 | — | — |
| 2024-12-24 | $15.20 | $15.20 | 1,380 | — | — |
| 2024-12-23 | $14.20 | $14.20 | 1,430 | — | — |
| 2024-12-20 | $14.80 | $14.80 | 2,150 | — | — |
| 2024-12-19 | $14.70 | $14.70 | 700 | — | — |
| 2024-12-18 | $15.00 | $15.00 | 2,820 | — | — |
| 2024-12-17 | $15.30 | $15.30 | 1,730 | — | — |
| 2024-12-16 | $15.97 | $15.97 | 1,170 | — | — |
| 2024-12-13 | $15.90 | $15.90 | 890 | — | — |
| 2024-12-12 | $16.50 | $16.50 | 2,510 | — | — |
| 2024-12-11 | $16.10 | $16.10 | 1,230 | — | — |
| 2024-12-10 | $16.60 | $16.60 | 2,390 | — | — |
| 2024-12-09 | $16.70 | $16.70 | 1,790 | — | — |
| 2024-12-06 | $17.00 | $17.00 | 5,660 | — | — |
| 2024-12-05 | $18.50 | $18.50 | 2,860 | — | — |
| 2024-12-04 | $18.06 | $18.06 | 1,320 | — | — |
| 2024-12-03 | $18.00 | $18.00 | 1,500 | — | — |
| 2024-12-02 | $17.60 | $17.60 | 1,570 | — | — |
| 2024-11-29 | $17.30 | $17.30 | 1,850 | — | — |
| 2024-11-27 | $17.80 | $17.80 | 1,530 | — | — |
| 2024-11-26 | $17.60 | $17.60 | 1,460 | — | — |
| 2024-11-25 | $17.70 | $17.70 | 2,440 | — | — |
| 2024-11-22 | $17.80 | $17.80 | 1,710 | — | — |
| 2024-11-21 | $17.20 | $17.20 | 1,070 | — | — |
| 2024-11-20 | $17.30 | $17.30 | 3,290 | — | — |
| 2024-11-19 | $16.80 | $16.80 | 2,810 | — | — |
| 2024-11-18 | $15.60 | $15.60 | 1,680 | — | — |
| 2024-11-15 | $15.10 | $15.10 | 1,920 | — | — |
| 2024-11-14 | $15.50 | $15.50 | 1,540 | — | — |
| 2024-11-13 | $16.30 | $16.30 | 1,830 | — | — |
| 2024-11-12 | $17.20 | $17.20 | 4,170 | — | — |
| 2024-11-11 | $18.10 | $18.10 | 5,040 | — | — |
| 2024-11-08 | $18.90 | $18.90 | 3,720 | — | — |
| 2024-11-07 | $19.50 | $19.50 | 2,940 | — | — |
| 2024-11-06 | $19.70 | $19.70 | 6,150 | — | — |
| 2024-11-05 | $20.10 | $20.10 | 3,240 | — | — |
| 2024-11-04 | $19.90 | $19.90 | 2,870 | — | — |
| 2024-11-01 | $20.00 | $20.00 | 12,150 | — | — |
| 2024-10-31 | $22.00 | $22.00 | 11,780 | — | — |
| 2024-10-30 | $24.20 | $24.20 | 13,340 | — | — |
| 2024-10-29 | $26.80 | $26.80 | 22,320 | — | — |
| 2024-10-28 | $25.60 | $25.60 | 39,280 | — | — |
| 2024-10-25 | $24.00 | $24.00 | 75,680 | — | — |
| 2024-10-24 | $24.10 | $24.10 | 3,565,020 | — | — |
| 2024-10-23 | $17.40 | $17.40 | 32,840 | — | — |
| 2024-10-22 | $16.80 | $16.80 | 3,300 | — | — |
| 2024-10-21 | $17.50 | $17.50 | 4,030 | — | — |
| 2024-10-18 | $17.90 | $17.90 | 4,930 | — | — |
| 2024-10-17 | $17.90 | $17.90 | 14,410 | — | — |
| 2024-10-16 | $16.20 | $16.20 | 7,500 | — | — |
| 2024-10-15 | $15.70 | $15.70 | 1,530 | — | — |
| 2024-10-14 | $16.20 | $16.20 | 4,370 | — | — |
| 2024-10-11 | $14.70 | $14.70 | 1,430 | — | — |
| 2024-10-10 | $14.60 | $14.60 | 2,980 | — | — |
| 2024-10-09 | $15.10 | $15.10 | 3,820 | — | — |
| 2024-10-08 | $15.30 | $15.30 | 19,630 | — | — |
| 2024-10-07 | $17.90 | $17.90 | 33,980 | — | — |
| 2024-10-04 | $14.80 | $14.80 | 5,310 | — | — |
| 2024-10-03 | $14.90 | $14.90 | 9,770 | — | — |
| 2024-10-02 | $14.20 | $14.20 | 6,250 | — | — |
| 2024-10-01 | $15.10 | $15.10 | 9,370 | — | — |
| 2024-09-30 | $17.10 | $17.10 | 12,150 | — | — |
| 2024-09-27 | $17.00 | $17.00 | 2,730 | — | — |
| 2024-09-26 | $16.86 | $16.86 | 6,070 | — | — |
| 2024-09-25 | $17.00 | $17.00 | 7,740 | — | — |
| 2024-09-24 | $17.70 | $17.70 | 5,470 | — | — |
| 2024-09-23 | $16.60 | $16.60 | 4,380 | — | — |
| 2024-09-20 | $18.30 | $18.30 | 3,260 | — | — |
| 2024-09-19 | $18.40 | $18.40 | 2,900 | — | — |
| 2024-09-18 | $17.40 | $17.40 | 5,750 | — | — |
| 2024-09-17 | $18.10 | $18.10 | 10,350 | — | — |
| 2024-09-16 | $16.29 | $16.29 | 2,740 | — | — |
| 2024-09-13 | $16.40 | $16.40 | 6,850 | — | — |
| 2024-09-12 | $17.70 | $17.70 | 13,840 | — | — |
| 2024-09-11 | $14.00 | $14.00 | 2,470 | — | — |
| 2024-09-10 | $14.00 | $14.00 | 670 | — | — |
| 2024-09-09 | $13.40 | $13.40 | 880 | — | — |
| 2024-09-06 | $13.30 | $13.30 | 640 | — | — |
| 2024-09-05 | $14.00 | $14.00 | 370 | — | — |
| 2024-09-04 | $13.10 | $13.10 | 1,310 | — | — |
| 2024-09-03 | $15.20 | $15.20 | 890 | — | — |
| 2024-08-30 | $14.30 | $14.30 | 1,930 | — | — |
| 2024-08-29 | $13.70 | $13.70 | 2,080 | — | — |
| 2024-08-28 | $13.30 | $13.30 | 2,410 | — | — |
| 2024-08-27 | $15.10 | $15.10 | 980 | — | — |
| 2024-08-26 | $15.10 | $15.10 | 1,550 | — | — |
| 2024-08-23 | $15.40 | $15.40 | 2,330 | — | — |
| 2024-08-22 | $15.20 | $15.20 | 3,190 | — | — |
| 2024-08-21 | $16.40 | $16.40 | 3,100 | — | — |
| 2024-08-20 | $15.60 | $15.60 | 500 | — | — |
| 2024-08-19 | $15.90 | $15.90 | 440 | — | — |
| 2024-08-16 | $15.90 | $15.90 | 850 | — | — |
| 2024-08-15 | $16.20 | $16.20 | 960 | — | — |
| 2024-08-14 | $16.00 | $16.00 | 9,280 | — | — |
| 2024-08-13 | $16.30 | $16.30 | 540 | — | — |
| 2024-08-12 | $16.20 | $16.20 | 1,070 | — | — |
| 2024-08-09 | $15.40 | $15.40 | 530 | — | — |
| 2024-08-08 | $15.40 | $15.40 | 940 | — | — |
| 2024-08-07 | $14.40 | $14.40 | 1,990 | — | — |
| 2024-08-06 | $15.60 | $15.60 | 400 | — | — |
| 2024-08-05 | $16.20 | $16.20 | 890 | — | — |
| 2024-08-02 | $18.50 | $18.50 | 570 | — | — |
| 2024-08-01 | $18.70 | $18.70 | 5,850 | — | — |
| 2024-07-31 | $16.90 | $16.90 | 6,010 | — | — |
| 2024-07-30 | $14.60 | $14.60 | 3,300 | — | — |
| 2024-07-29 | $15.80 | $15.80 | 2,780 | — | — |
| 2024-07-26 | $16.50 | $16.50 | 4,060 | — | — |
| 2024-07-25 | $18.50 | $18.50 | 2,130 | — | — |
| 2024-07-24 | $19.30 | $19.30 | 2,780 | — | — |
| 2024-07-23 | $20.70 | $20.70 | 2,210 | — | — |
| 2024-07-22 | $20.00 | $20.00 | 8,450 | — | — |
| 2024-07-19 | $22.40 | $22.40 | 2,000 | — | — |
| 2024-07-18 | $22.90 | $22.90 | 460 | — | — |
| 2024-07-17 | $22.50 | $22.50 | 960 | — | — |
| 2024-07-16 | $22.80 | $22.80 | 1,340 | — | — |
| 2024-07-15 | $22.30 | $22.30 | 6,860 | — | — |
| 2024-07-12 | $21.84 | $21.84 | 800 | — | — |
| 2024-07-11 | $21.74 | $21.74 | 510 | — | — |
| 2024-07-10 | $21.40 | $21.40 | 1,890 | — | — |
| 2024-07-09 | $21.00 | $21.00 | 2,390 | — | — |
| 2024-07-08 | $21.30 | $21.30 | 2,470 | — | — |
| 2024-07-05 | $21.50 | $21.50 | 2,490 | — | — |
| 2024-07-03 | $22.50 | $22.50 | 1,210 | — | — |
| 2024-07-02 | $21.80 | $21.80 | 2,650 | — | — |
| 2024-07-01 | $22.80 | $22.80 | 1,520 | — | — |
| 2024-06-28 | $23.90 | $23.90 | 4,360 | — | — |
| 2024-06-27 | $23.90 | $23.90 | 18,260 | — | — |
| 2024-06-26 | $24.80 | $24.80 | 10,550 | — | — |
| 2024-06-25 | $22.60 | $22.60 | 6,600 | — | — |
| 2024-06-24 | $20.30 | $20.30 | 5,150 | — | — |
| 2024-06-21 | $20.80 | $20.80 | 2,020 | — | — |
| 2024-06-20 | $20.40 | $20.40 | 6,900 | — | — |
| 2024-06-18 | $21.50 | $21.50 | 5,760 | — | — |
| 2024-06-17 | $21.60 | $21.60 | 3,130 | — | — |
| 2024-06-14 | $21.85 | $21.85 | 6,910 | — | — |
| 2024-06-13 | $23.80 | $23.80 | 29,170 | — | — |
| 2024-06-12 | $26.00 | $26.00 | 88,630 | — | — |
| 2024-06-11 | $21.70 | $21.70 | 990 | — | — |
| 2024-06-10 | $22.00 | $22.00 | 4,480 | — | — |
| 2024-06-07 | $21.30 | $21.30 | 1,800 | — | — |
| 2024-06-06 | $21.60 | $21.60 | 2,970 | — | — |
| 2024-06-05 | $22.30 | $22.30 | 940 | — | — |
| 2024-06-04 | $21.90 | $21.90 | 6,010 | — | — |
| 2024-06-03 | $21.90 | $21.90 | 2,200 | — | — |
| 2024-05-31 | $22.40 | $22.40 | 2,160 | — | — |
| 2024-05-30 | $22.20 | $22.20 | 1,210 | — | — |
| 2024-05-29 | $22.20 | $22.20 | 1,880 | — | — |
| 2024-05-28 | $22.20 | $22.20 | 3,480 | — | — |
| 2024-05-24 | $23.70 | $23.70 | 1,790 | — | — |
| 2024-05-23 | $23.30 | $23.30 | 3,440 | — | — |
| 2024-05-22 | $24.20 | $24.20 | 7,620 | — | — |
| 2024-05-21 | $26.30 | $26.30 | 35,400 | — | — |
| 2024-05-20 | $24.01 | $24.01 | 5,670 | — | — |
| 2024-05-17 | $24.40 | $24.40 | 6,930 | — | — |
| 2024-05-16 | $24.30 | $24.30 | 5,290 | — | — |
| 2024-05-15 | $23.80 | $23.80 | 2,910 | — | — |
| 2024-05-14 | $24.30 | $24.30 | 3,060 | — | — |
| 2024-05-13 | $24.00 | $24.00 | 3,350 | — | — |
| 2024-05-10 | $26.30 | $26.30 | 1,580 | — | — |
| 2024-05-09 | $28.00 | $28.00 | 7,150 | — | — |
| 2024-05-08 | $26.10 | $26.10 | 9,810 | — | — |
| 2024-05-07 | $24.10 | $24.10 | 8,610 | — | — |
| 2024-05-06 | $23.28 | $23.28 | 2,880 | — | — |
| 2024-05-03 | $23.20 | $23.20 | 3,350 | — | — |
| 2024-05-02 | $23.00 | $23.00 | 3,260 | — | — |
| 2024-05-01 | $24.30 | $24.30 | 4,560 | — | — |
| 2024-04-30 | $23.30 | $23.30 | 6,220 | — | — |
| 2024-04-29 | $25.00 | $25.00 | 3,480 | — | — |
| 2024-04-26 | $25.00 | $25.00 | 15,520 | — | — |
| 2024-04-25 | $22.80 | $22.80 | 6,220 | — | — |
| 2024-04-24 | $23.00 | $23.00 | 3,190 | — | — |
| 2024-04-23 | $23.00 | $23.00 | 7,260 | — | — |
| 2024-04-22 | $22.60 | $22.60 | 6,150 | — | — |
| 2024-04-19 | $22.20 | $22.20 | 8,570 | — | — |
| 2024-04-18 | $24.00 | $24.00 | 10,900 | — | — |
| 2024-04-17 | $24.70 | $24.70 | 13,320 | — | — |
| 2024-04-16 | $25.90 | $25.90 | 8,940 | — | — |
| 2024-04-15 | $27.90 | $27.90 | 7,060 | — | — |
| 2024-04-12 | $28.80 | $28.80 | 11,970 | — | — |
| 2024-04-11 | $30.40 | $30.40 | 8,610 | — | — |
| 2024-04-10 | $30.30 | $30.30 | 24,250 | — | — |
| 2024-04-09 | $29.10 | $29.10 | 14,670 | — | — |
| 2024-04-08 | $30.30 | $30.30 | 29,270 | — | — |
| 2024-04-05 | $33.80 | $33.80 | 92,490 | — | — |
| 2024-04-04 | $26.50 | $26.50 | 9,830 | — | — |
| 2024-04-03 | $29.00 | $29.00 | 5,530 | — | — |
| 2024-04-02 | $29.30 | $29.30 | 2,920 | — | — |
| 2024-04-01 | $29.40 | $29.40 | 4,430 | — | — |
| 2024-03-28 | $29.00 | $29.00 | 13,590 | — | — |
| 2024-03-27 | $28.60 | $28.60 | 18,470 | — | — |
| 2024-03-26 | $29.30 | $29.30 | 8,030 | — | — |
| 2024-03-25 | $30.30 | $30.30 | 11,410 | — | — |
| 2024-03-22 | $30.80 | $30.80 | 7,800 | — | — |
| 2024-03-21 | $31.70 | $31.70 | 18,720 | — | — |
| 2024-03-20 | $33.50 | $33.50 | 36,890 | — | — |
| 2024-03-19 | $30.60 | $30.60 | 10,530 | — | — |
| 2024-03-18 | $33.70 | $33.70 | 37,530 | — | — |
| 2024-03-15 | $31.40 | $31.40 | 55,010 | — | — |
| 2024-03-14 | $33.00 | $33.00 | 1,616,560 | — | — |
| 2024-03-13 | $33.50 | $33.50 | 78,990 | — | — |
| 2024-03-12 | $29.40 | $29.40 | 4,190 | — | — |
| 2024-03-11 | $29.80 | $29.80 | 7,210 | — | — |
| 2024-03-08 | $30.30 | $30.30 | 11,290 | — | — |
| 2024-03-07 | $30.70 | $30.70 | 15,660 | — | — |
| 2024-03-06 | $29.90 | $29.90 | 7,690 | — | — |
| 2024-03-05 | $29.60 | $29.60 | 10,010 | — | — |
| 2024-03-04 | $29.60 | $29.60 | 25,020 | — | — |
| 2024-03-01 | $28.50 | $28.50 | 4,620 | — | — |
| 2024-02-29 | $29.00 | $29.00 | 13,720 | — | — |
| 2024-02-28 | $30.30 | $30.30 | 61,920 | — | — |
| 2024-02-27 | $27.20 | $27.20 | 18,640 | — | — |
| 2024-02-26 | $26.80 | $26.80 | 9,300 | — | — |
| 2024-02-23 | $27.60 | $27.60 | 19,400 | — | — |
| 2024-02-22 | $28.50 | $28.50 | 13,510 | — | — |
| 2024-02-21 | $29.90 | $29.90 | 10,910 | — | — |
| 2024-02-20 | $29.40 | $29.40 | 32,820 | — | — |
| 2024-02-16 | $36.00 | $36.00 | 24,420 | — | — |
| 2024-02-15 | $37.80 | $37.80 | 32,730 | — | — |
| 2024-02-14 | $40.30 | $40.30 | 488,440 | — | — |
| 2024-02-13 | $32.30 | $32.30 | 75,150 | — | — |
| 2024-02-12 | $35.90 | $35.90 | 53,720 | — | — |
| 2024-02-09 | $40.20 | $40.20 | 85,480 | — | — |
| 2024-02-08 | $47.50 | $47.50 | 1,781,770 | — | — |
| 2024-02-07 | $25.90 | $25.90 | 69,130 | — | — |
| 2024-02-06 | $32.40 | $32.40 | 130,000 | — | — |
| 2024-02-05 | $36.20 | $36.20 | 119,650 | — | — |
| 2024-02-02 | $51.70 | $51.70 | 785,120 | — | — |
| 2024-02-01 | $39.00 | $39.00 | 616,630 | — | — |
| 2024-01-31 | $211.90 | $211.90 | 380,210 | — | — |
| 2024-01-30 | $181.70 | $181.70 | 49,240 | — | — |
| 2024-01-29 | $167.00 | $167.00 | 97,240 | — | — |
| 2024-01-26 | $194.80 | $194.80 | 55,570 | — | — |
| 2024-01-25 | $167.20 | $167.20 | 188,030 | — | — |
| 2024-01-24 | $148.60 | $148.60 | 310,050 | — | — |
| 2024-01-23 | $97.60 | $97.60 | 162,210 | — | — |
| 2024-01-22 | $100.00 | $100.00 | 220,010 | — | — |
| 2024-01-19 | $90.00 | $90.00 | 460,870 | — | — |
| 2024-01-18 | $77.00 | $77.00 | 518,100 | — | — |