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
- 2022-01-14 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 | $27.51 | $27.51 | 113,377 | — | — |
| 2024-12-30 | $24.72 | $24.72 | 72,723 | — | — |
| 2024-12-27 | $27.75 | $27.75 | 47,640 | — | — |
| 2024-12-26 | $29.40 | $29.40 | 70,740 | — | — |
| 2024-12-24 | $30.30 | $30.30 | 44,847 | — | — |
| 2024-12-23 | $30.90 | $30.90 | 86,003 | — | — |
| 2024-12-20 | $29.22 | $29.22 | 120,360 | — | — |
| 2024-12-19 | $30.60 | $30.60 | 350,703 | — | — |
| 2024-12-18 | $27.00 | $27.00 | 282,913 | — | — |
| 2024-12-17 | $25.50 | $25.50 | 395,703 | — | — |
| 2024-12-16 | $33.60 | $33.60 | 380,730 | — | — |
| 2024-12-13 | $37.80 | $37.80 | 277,457 | — | — |
| 2024-12-12 | $36.00 | $36.00 | 679,573 | — | — |
| 2024-12-11 | $45.60 | $45.60 | 583,013 | — | — |
| 2024-12-10 | $32.40 | $32.40 | 797,170 | — | — |
| 2024-12-09 | $23.40 | $23.40 | 467,420 | — | — |
| 2024-12-06 | $16.50 | $16.50 | 1,579,503 | — | — |
| 2024-12-05 | $13.92 | $13.92 | 1,969,843 | — | — |
| 2024-12-04 | $8.94 | $8.94 | 221,153 | — | — |
| 2024-12-03 | $9.03 | $9.03 | 50,267 | — | — |
| 2024-12-02 | $8.97 | $8.97 | 54,067 | — | — |
| 2024-11-29 | $9.12 | $9.12 | 35,550 | — | — |
| 2024-11-27 | $9.03 | $9.03 | 47,123 | — | — |
| 2024-11-26 | $9.33 | $9.33 | 274,073 | — | — |
| 2024-11-25 | $8.07 | $8.07 | 45,110 | — | — |
| 2024-11-22 | $7.95 | $7.95 | 18,133 | — | — |
| 2024-11-21 | $7.41 | $7.41 | 35,913 | — | — |
| 2024-11-20 | $7.32 | $7.32 | 39,953 | — | — |
| 2024-11-19 | $7.80 | $7.80 | 41,053 | — | — |
| 2024-11-18 | $7.98 | $7.98 | 98,920 | — | — |
| 2024-11-15 | $7.65 | $7.65 | 73,287 | — | — |
| 2024-11-14 | $7.95 | $7.95 | 81,783 | — | — |
| 2024-11-13 | $9.24 | $9.24 | 85,530 | — | — |
| 2024-11-12 | $10.80 | $10.80 | 93,200 | — | — |
| 2024-11-11 | $12.18 | $12.18 | 42,247 | — | — |
| 2024-11-08 | $11.79 | $11.79 | 82,337 | — | — |
| 2024-11-07 | $12.75 | $12.75 | 319,447 | — | — |
| 2024-11-06 | $10.77 | $10.77 | 1,709,563 | — | — |
| 2024-11-05 | $8.52 | $8.52 | 68,777 | — | — |
| 2024-11-04 | $8.37 | $8.37 | 86,137 | — | — |
| 2024-11-01 | $7.80 | $7.80 | 96,090 | — | — |
| 2024-10-31 | $8.40 | $8.40 | 144,717 | — | — |
| 2024-10-30 | $7.59 | $7.59 | 63,690 | — | — |
| 2024-10-29 | $7.77 | $7.77 | 122,303 | — | — |
| 2024-10-28 | $9.36 | $9.36 | 325,980 | — | — |
| 2024-10-25 | $6.69 | $6.69 | 16,570 | — | — |
| 2024-10-24 | $6.45 | $6.45 | 25,930 | — | — |
| 2024-10-23 | $6.45 | $6.45 | 40,600 | — | — |
| 2024-10-22 | $6.54 | $6.54 | 72,780 | — | — |
| 2024-10-21 | $6.93 | $6.93 | 100,307 | — | — |
| 2024-10-18 | $6.33 | $6.33 | 31,117 | — | — |
| 2024-10-17 | $6.33 | $6.33 | 69,780 | — | — |
| 2024-10-16 | $6.84 | $6.84 | 221,023 | — | — |
| 2024-10-15 | $6.42 | $6.42 | 56,680 | — | — |
| 2024-10-14 | $6.33 | $6.33 | 10,330 | — | — |
| 2024-10-11 | $6.30 | $6.30 | 20,290 | — | — |
| 2024-10-10 | $6.12 | $6.12 | 25,867 | — | — |
| 2024-10-09 | $6.30 | $6.30 | 23,440 | — | — |
| 2024-10-08 | $6.36 | $6.36 | 19,967 | — | — |
| 2024-10-07 | $6.60 | $6.60 | 25,957 | — | — |
| 2024-10-04 | $6.78 | $6.78 | 37,773 | — | — |
| 2024-10-03 | $6.45 | $6.45 | 68,403 | — | — |
| 2024-10-02 | $6.90 | $6.90 | 203,780 | — | — |
| 2024-10-01 | $6.21 | $6.21 | 104,700 | — | — |
| 2024-09-30 | $6.69 | $6.69 | 100,377 | — | — |
| 2024-09-27 | $6.57 | $6.57 | 765,987 | — | — |
| 2024-09-26 | $7.50 | $7.50 | 181,433 | — | — |
| 2024-09-25 | $7.89 | $7.89 | 15,917 | — | — |
| 2024-09-24 | $8.07 | $8.07 | 5,850 | — | — |
| 2024-09-23 | $8.10 | $8.10 | 9,073 | — | — |
| 2024-09-20 | $8.40 | $8.40 | 10,413 | — | — |
| 2024-09-19 | $8.40 | $8.40 | 17,360 | — | — |
| 2024-09-18 | $8.25 | $8.25 | 12,500 | — | — |
| 2024-09-17 | $8.40 | $8.40 | 8,933 | — | — |
| 2024-09-16 | $8.13 | $8.13 | 12,833 | — | — |
| 2024-09-13 | $8.97 | $8.97 | 10,223 | — | — |
| 2024-09-12 | $8.73 | $8.73 | 9,803 | — | — |
| 2024-09-11 | $8.73 | $8.73 | 9,680 | — | — |
| 2024-09-10 | $8.94 | $8.94 | 5,637 | — | — |
| 2024-09-09 | $9.30 | $9.30 | 14,037 | — | — |
| 2024-09-06 | $8.70 | $8.70 | 11,947 | — | — |
| 2024-09-05 | $8.64 | $8.64 | 39,397 | — | — |
| 2024-09-04 | $10.41 | $10.41 | 8,880 | — | — |
| 2024-09-03 | $9.90 | $9.90 | 8,310 | — | — |
| 2024-08-30 | $11.25 | $11.25 | 4,603 | — | — |
| 2024-08-29 | $11.55 | $11.55 | 3,067 | — | — |
| 2024-08-28 | $11.34 | $11.34 | 3,307 | — | — |
| 2024-08-27 | $11.85 | $11.85 | 6,803 | — | — |
| 2024-08-26 | $12.30 | $12.30 | 3,933 | — | — |
| 2024-08-23 | $12.66 | $12.66 | 2,107 | — | — |
| 2024-08-22 | $12.63 | $12.63 | 2,043 | — | — |
| 2024-08-21 | $13.20 | $13.20 | 4,237 | — | — |
| 2024-08-20 | $13.50 | $13.50 | 5,580 | — | — |
| 2024-08-19 | $13.50 | $13.50 | 6,677 | — | — |
| 2024-08-16 | $12.69 | $12.69 | 1,740 | — | — |
| 2024-08-15 | $12.69 | $12.69 | 850 | — | — |
| 2024-08-14 | $12.60 | $12.60 | 1,390 | — | — |
| 2024-08-13 | $12.60 | $12.60 | 5,617 | — | — |
| 2024-08-12 | $13.38 | $13.38 | 2,517 | — | — |
| 2024-08-09 | $13.29 | $13.29 | 2,180 | — | — |
| 2024-08-08 | $13.44 | $13.44 | 9,530 | — | — |
| 2024-08-07 | $12.81 | $12.81 | 8,710 | — | — |
| 2024-08-06 | $12.27 | $12.27 | 8,760 | — | — |
| 2024-08-05 | $10.83 | $10.83 | 16,913 | — | — |
| 2024-08-02 | $13.20 | $13.20 | 70,117 | — | — |
| 2024-08-01 | $13.77 | $13.77 | 7,237 | — | — |
| 2024-07-31 | $13.50 | $13.50 | 5,397 | — | — |
| 2024-07-30 | $13.23 | $13.23 | 4,787 | — | — |
| 2024-07-29 | $13.80 | $13.80 | 12,400 | — | — |
| 2024-07-26 | $14.04 | $14.04 | 6,243 | — | — |
| 2024-07-25 | $13.98 | $13.98 | 3,893 | — | — |
| 2024-07-24 | $14.49 | $14.49 | 4,383 | — | — |
| 2024-07-23 | $15.09 | $15.09 | 1,420 | — | — |
| 2024-07-22 | $15.00 | $15.00 | 12,107 | — | — |
| 2024-07-19 | $15.30 | $15.30 | 4,507 | — | — |
| 2024-07-18 | $15.90 | $15.90 | 2,817 | — | — |
| 2024-07-17 | $16.38 | $16.38 | 14,833 | — | — |
| 2024-07-16 | $15.54 | $15.54 | 3,060 | — | — |
| 2024-07-15 | $15.18 | $15.18 | 7,120 | — | — |
| 2024-07-12 | $16.44 | $16.44 | 9,500 | — | — |
| 2024-07-11 | $16.50 | $16.50 | 9,153 | — | — |
| 2024-07-10 | $16.50 | $16.50 | 4,727 | — | — |
| 2024-07-09 | $16.53 | $16.53 | 2,477 | — | — |
| 2024-07-08 | $16.95 | $16.95 | 10,917 | — | — |
| 2024-07-05 | $16.44 | $16.44 | 5,173 | — | — |
| 2024-07-03 | $16.20 | $16.20 | 1,213 | — | — |
| 2024-07-02 | $16.23 | $16.23 | 2,913 | — | — |
| 2024-07-01 | $16.20 | $16.20 | 2,393 | — | — |
| 2024-06-28 | $16.50 | $16.50 | 1,897 | — | — |
| 2024-06-27 | $16.44 | $16.44 | 14,793 | — | — |
| 2024-06-26 | $15.75 | $15.75 | 6,380 | — | — |
| 2024-06-25 | $16.53 | $16.53 | 5,123 | — | — |
| 2024-06-24 | $17.97 | $17.97 | 9,027 | — | — |
| 2024-06-21 | $18.00 | $18.00 | 27,317 | — | — |
| 2024-06-20 | $14.91 | $14.91 | 6,930 | — | — |
| 2024-06-18 | $16.50 | $16.50 | 5,047 | — | — |
| 2024-06-17 | $17.67 | $17.67 | 4,393 | — | — |
| 2024-06-14 | $17.94 | $17.94 | 4,453 | — | — |
| 2024-06-13 | $17.76 | $17.76 | 4,120 | — | — |
| 2024-06-12 | $17.97 | $17.97 | 3,460 | — | — |
| 2024-06-11 | $17.79 | $17.79 | 7,037 | — | — |
| 2024-06-10 | $18.60 | $18.60 | 14,230 | — | — |
| 2024-06-07 | $20.31 | $20.31 | 2,057 | — | — |
| 2024-06-06 | $20.43 | $20.43 | 3,167 | — | — |
| 2024-06-05 | $20.13 | $20.13 | 7,853 | — | — |
| 2024-06-04 | $20.85 | $20.85 | 3,163 | — | — |
| 2024-06-03 | $20.97 | $20.97 | 2,100 | — | — |
| 2024-05-31 | $20.79 | $20.79 | 3,340 | — | — |
| 2024-05-30 | $20.61 | $20.61 | 1,883 | — | — |
| 2024-05-29 | $21.00 | $21.00 | 3,547 | — | — |
| 2024-05-28 | $21.00 | $21.00 | 3,010 | — | — |
| 2024-05-24 | $20.58 | $20.58 | 2,760 | — | — |
| 2024-05-23 | $21.00 | $21.00 | 6,400 | — | — |
| 2024-05-22 | $21.45 | $21.45 | 10,460 | — | — |
| 2024-05-21 | $21.00 | $21.00 | 9,030 | — | — |
| 2024-05-20 | $20.70 | $20.70 | 9,083 | — | — |
| 2024-05-17 | $21.90 | $21.90 | 21,763 | — | — |
| 2024-05-16 | $25.17 | $25.17 | 6,273 | — | — |
| 2024-05-15 | $25.41 | $25.41 | 15,693 | — | — |
| 2024-05-14 | $24.42 | $24.42 | 25,020 | — | — |
| 2024-05-13 | $26.85 | $26.85 | 174,590 | — | — |
| 2024-05-10 | $27.15 | $27.15 | 337,337 | — | — |
| 2024-05-09 | $21.84 | $21.84 | 3,500 | — | — |
| 2024-05-08 | $22.02 | $22.02 | 3,677 | — | — |
| 2024-05-07 | $21.63 | $21.63 | 4,580 | — | — |
| 2024-05-06 | $21.96 | $21.96 | 9,120 | — | — |
| 2024-05-03 | $23.01 | $23.01 | 20,257 | — | — |
| 2024-05-02 | $20.85 | $20.85 | 2,150 | — | — |
| 2024-05-01 | $20.94 | $20.94 | 4,830 | — | — |
| 2024-04-30 | $20.55 | $20.55 | 11,057 | — | — |
| 2024-04-29 | $21.00 | $21.00 | 18,147 | — | — |
| 2024-04-26 | $20.70 | $20.70 | 14,993 | — | — |
| 2024-04-25 | $21.66 | $21.66 | 10,213 | — | — |
| 2024-04-24 | $22.50 | $22.50 | 3,920 | — | — |
| 2024-04-23 | $22.56 | $22.56 | 8,653 | — | — |
| 2024-04-22 | $22.47 | $22.47 | 30,360 | — | — |
| 2024-04-19 | $26.10 | $26.10 | 23,203 | — | — |
| 2024-04-18 | $32.70 | $32.70 | 2,883 | — | — |
| 2024-04-17 | $30.60 | $30.60 | 2,390 | — | — |
| 2024-04-16 | $30.90 | $30.90 | 3,810 | — | — |
| 2024-04-15 | $29.94 | $29.94 | 9,790 | — | — |
| 2024-04-12 | $33.30 | $33.30 | 5,470 | — | — |
| 2024-04-11 | $32.40 | $32.40 | 3,723 | — | — |
| 2024-04-10 | $33.90 | $33.90 | 3,673 | — | — |
| 2024-04-09 | $34.20 | $34.20 | 5,267 | — | — |
| 2024-04-08 | $33.30 | $33.30 | 4,847 | — | — |
| 2024-04-05 | $33.60 | $33.60 | 10,347 | — | — |
| 2024-04-04 | $36.30 | $36.30 | 21,760 | — | — |
| 2024-04-03 | $36.30 | $36.30 | 18,557 | — | — |
| 2024-04-02 | $30.90 | $30.90 | 45,900 | — | — |
| 2024-04-01 | $41.70 | $41.70 | 3,567 | — | — |
| 2024-03-28 | $42.60 | $42.60 | 9,653 | — | — |
| 2024-03-27 | $41.10 | $41.10 | 4,093 | — | — |
| 2024-03-26 | $40.50 | $40.50 | 6,570 | — | — |
| 2024-03-25 | $39.60 | $39.60 | 6,393 | — | — |
| 2024-03-22 | $41.40 | $41.40 | 8,903 | — | — |
| 2024-03-21 | $44.10 | $44.10 | 29,873 | — | — |
| 2024-03-20 | $37.20 | $37.20 | 6,373 | — | — |
| 2024-03-19 | $38.10 | $38.10 | 4,513 | — | — |
| 2024-03-18 | $38.70 | $38.70 | 6,527 | — | — |
| 2024-03-15 | $37.80 | $37.80 | 9,747 | — | — |
| 2024-03-14 | $39.30 | $39.30 | 4,457 | — | — |
| 2024-03-13 | $41.70 | $41.70 | 8,653 | — | — |
| 2024-03-12 | $41.40 | $41.40 | 4,487 | — | — |
| 2024-03-11 | $42.00 | $42.00 | 7,930 | — | — |
| 2024-03-08 | $41.10 | $41.10 | 12,363 | — | — |
| 2024-03-07 | $44.40 | $44.40 | 9,827 | — | — |
| 2024-03-06 | $46.20 | $46.20 | 18,810 | — | — |
| 2024-03-05 | $47.25 | $47.25 | 37,287 | — | — |
| 2024-03-04 | $38.70 | $38.70 | 55,027 | — | — |
| 2024-03-01 | $52.80 | $52.80 | 26,607 | — | — |
| 2024-02-29 | $48.60 | $48.60 | 9,707 | — | — |
| 2024-02-28 | $47.40 | $47.40 | 10,570 | — | — |
| 2024-02-27 | $50.10 | $50.10 | 12,490 | — | — |
| 2024-02-26 | $53.10 | $53.10 | 9,683 | — | — |
| 2024-02-23 | $54.30 | $54.30 | 16,683 | — | — |
| 2024-02-22 | $52.50 | $52.50 | 15,800 | — | — |
| 2024-02-21 | $47.40 | $47.40 | 12,683 | — | — |
| 2024-02-20 | $51.60 | $51.60 | 10,190 | — | — |
| 2024-02-16 | $53.40 | $53.40 | 8,357 | — | — |
| 2024-02-15 | $53.40 | $53.40 | 15,237 | — | — |
| 2024-02-14 | $54.90 | $54.90 | 10,253 | — | — |
| 2024-02-13 | $55.50 | $55.50 | 7,877 | — | — |
| 2024-02-12 | $57.90 | $57.90 | 10,870 | — | — |
| 2024-02-09 | $55.50 | $55.50 | 12,777 | — | — |
| 2024-02-08 | $53.70 | $53.70 | 17,057 | — | — |
| 2024-02-07 | $55.50 | $55.50 | 36,247 | — | — |
| 2024-02-06 | $58.50 | $58.50 | 42,550 | — | — |
| 2024-02-05 | $62.40 | $62.40 | 161,193 | — | — |
| 2024-02-02 | $64.50 | $64.50 | 12,970 | — | — |
| 2024-02-01 | $68.40 | $68.40 | 17,767 | — | — |
| 2024-01-31 | $65.40 | $65.40 | 24,820 | — | — |
| 2024-01-30 | $63.30 | $63.30 | 27,137 | — | — |
| 2024-01-29 | $60.60 | $60.60 | 27,023 | — | — |
| 2024-01-26 | $62.40 | $62.40 | 16,573 | — | — |
| 2024-01-25 | $61.20 | $61.20 | 18,840 | — | — |
| 2024-01-24 | $63.30 | $63.30 | 15,293 | — | — |
| 2024-01-23 | $63.30 | $63.30 | 21,130 | — | — |
| 2024-01-22 | $65.70 | $65.70 | 28,283 | — | — |
| 2024-01-19 | $66.60 | $66.60 | 29,710 | — | — |
| 2024-01-18 | $69.60 | $69.60 | 42,633 | — | — |
| 2024-01-17 | $77.10 | $77.10 | 23,690 | — | — |
| 2024-01-16 | $76.80 | $76.80 | 41,540 | — | — |
| 2024-01-12 | $78.60 | $78.60 | 19,903 | — | — |
| 2024-01-11 | $79.20 | $79.20 | 59,553 | — | — |
| 2024-01-10 | $88.20 | $88.20 | 79,873 | — | — |
| 2024-01-09 | $86.70 | $86.70 | 122,897 | — | — |
| 2024-01-08 | $75.30 | $75.30 | 80,923 | — | — |
| 2024-01-05 | $69.00 | $69.00 | 97,687 | — | — |
| 2024-01-04 | $87.30 | $87.30 | 77,580 | — | — |
| 2024-01-03 | $90.30 | $90.30 | 127,243 | — | — |
| 2024-01-02 | $91.80 | $91.80 | 593,340 | — | — |