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
- 2013-10-10 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 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-30 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-27 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-26 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-24 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-23 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-20 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-19 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-18 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-17 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-16 | $28.00 | $28.00 | 14 | — | — |
| 2024-12-13 | $24.55 | $24.55 | 29 | — | — |
| 2024-12-12 | $26.18 | $26.18 | 29 | — | — |
| 2024-12-11 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-10 | $28.00 | $28.00 | 86 | — | — |
| 2024-12-09 | $27.93 | $27.93 | 57 | — | — |
| 2024-12-06 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-05 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-04 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-03 | $28.00 | $28.00 | 0 | — | — |
| 2024-12-02 | $28.00 | $28.00 | 143 | — | — |
| 2024-11-29 | $28.00 | $28.00 | 14 | — | — |
| 2024-11-27 | $28.00 | $28.00 | 57 | — | — |
| 2024-11-26 | $28.00 | $28.00 | 14 | — | — |
| 2024-11-25 | $28.00 | $28.00 | 0 | — | — |
| 2024-11-22 | $28.00 | $28.00 | 86 | — | — |
| 2024-11-21 | $28.00 | $28.00 | 29 | — | — |
| 2024-11-20 | $28.00 | $28.00 | 0 | — | — |
| 2024-11-19 | $28.00 | $28.00 | 0 | — | — |
| 2024-11-18 | $28.00 | $28.00 | 43 | — | — |
| 2024-11-15 | $30.80 | $30.80 | 0 | — | — |
| 2024-11-14 | $30.80 | $30.80 | 629 | — | — |
| 2024-11-13 | $28.00 | $28.00 | 0 | — | — |
| 2024-11-12 | $28.00 | $28.00 | 14 | — | — |
| 2024-11-11 | $28.07 | $28.07 | 0 | — | — |
| 2024-11-08 | $28.07 | $28.07 | 14 | — | — |
| 2024-11-07 | $28.07 | $28.07 | 0 | — | — |
| 2024-11-06 | $28.07 | $28.07 | 43 | — | — |
| 2024-11-05 | $28.07 | $28.07 | 0 | — | — |
| 2024-11-04 | $28.07 | $28.07 | 0 | — | — |
| 2024-11-01 | $28.07 | $28.07 | 0 | — | — |
| 2024-10-31 | $28.07 | $28.07 | 0 | — | — |
| 2024-10-30 | $28.07 | $28.07 | 0 | — | — |
| 2024-10-29 | $28.07 | $28.07 | 0 | — | — |
| 2024-10-28 | $28.07 | $28.07 | 0 | — | — |
| 2024-10-25 | $28.07 | $28.07 | 0 | — | — |
| 2024-10-24 | $28.07 | $28.07 | 0 | — | — |
| 2024-10-23 | $28.07 | $28.07 | 57 | — | — |
| 2024-10-22 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-21 | $28.21 | $28.21 | 143 | — | — |
| 2024-10-18 | $28.11 | $28.11 | 43 | — | — |
| 2024-10-17 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-16 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-15 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-14 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-11 | $28.21 | $28.21 | 314 | — | — |
| 2024-10-10 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-09 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-08 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-07 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-04 | $28.21 | $28.21 | 186 | — | — |
| 2024-10-03 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-02 | $28.21 | $28.21 | 0 | — | — |
| 2024-10-01 | $28.21 | $28.21 | 14 | — | — |
| 2024-09-30 | $30.80 | $30.80 | 0 | — | — |
| 2024-09-27 | $30.80 | $30.80 | 171 | — | — |
| 2024-09-26 | $28.14 | $28.14 | 100 | — | — |
| 2024-09-25 | $28.14 | $28.14 | 586 | — | — |
| 2024-09-24 | $28.07 | $28.07 | 0 | — | — |
| 2024-09-23 | $28.07 | $28.07 | 171 | — | — |
| 2024-09-20 | $33.60 | $33.60 | 0 | — | — |
| 2024-09-19 | $33.60 | $33.60 | 0 | — | — |
| 2024-09-18 | $33.60 | $33.60 | 0 | — | — |
| 2024-09-17 | $33.60 | $33.60 | 843 | — | — |
| 2024-09-16 | $28.14 | $28.14 | 0 | — | — |
| 2024-09-13 | $28.14 | $28.14 | 0 | — | — |
| 2024-09-12 | $28.14 | $28.14 | 0 | — | — |
| 2024-09-11 | $28.14 | $28.14 | 0 | — | — |
| 2024-09-10 | $28.14 | $28.14 | 14 | — | — |
| 2024-09-09 | $28.49 | $28.49 | 43 | — | — |
| 2024-09-06 | $30.10 | $30.10 | 0 | — | — |
| 2024-09-05 | $30.10 | $30.10 | 0 | — | — |
| 2024-09-04 | $30.10 | $30.10 | 214 | — | — |
| 2024-09-03 | $30.10 | $30.10 | 0 | — | — |
| 2024-08-30 | $30.10 | $30.10 | 0 | — | — |
| 2024-08-29 | $30.10 | $30.10 | 0 | — | — |
| 2024-08-28 | $30.10 | $30.10 | 0 | — | — |
| 2024-08-27 | $30.10 | $30.10 | 257 | — | — |
| 2024-08-26 | $30.80 | $30.80 | 114 | — | — |
| 2024-08-23 | $30.80 | $30.80 | 0 | — | — |
| 2024-08-22 | $30.80 | $30.80 | 0 | — | — |
| 2024-08-21 | $30.80 | $30.80 | 57 | — | — |
| 2024-08-20 | $30.80 | $30.80 | 43 | — | — |
| 2024-08-19 | $30.80 | $30.80 | 14 | — | — |
| 2024-08-16 | $30.80 | $30.80 | 71 | — | — |
| 2024-08-15 | $35.00 | $35.00 | 0 | — | — |
| 2024-08-14 | $35.00 | $35.00 | 0 | — | — |
| 2024-08-13 | $35.00 | $35.00 | 0 | — | — |
| 2024-08-12 | $35.00 | $35.00 | 0 | — | — |
| 2024-08-09 | $35.00 | $35.00 | 400 | — | — |
| 2024-08-08 | $37.66 | $37.66 | 0 | — | — |
| 2024-08-07 | $37.66 | $37.66 | 0 | — | — |
| 2024-08-06 | $37.66 | $37.66 | 0 | — | — |
| 2024-08-05 | $37.66 | $37.66 | 0 | — | — |
| 2024-08-02 | $37.66 | $37.66 | 0 | — | — |
| 2024-08-01 | $37.66 | $37.66 | 0 | — | — |
| 2024-07-31 | $37.66 | $37.66 | 857 | — | — |
| 2024-07-30 | $31.43 | $31.43 | 0 | — | — |
| 2024-07-29 | $31.43 | $31.43 | 0 | — | — |
| 2024-07-26 | $31.43 | $31.43 | 0 | — | — |
| 2024-07-25 | $31.43 | $31.43 | 0 | — | — |
| 2024-07-24 | $31.43 | $31.43 | 857 | — | — |
| 2024-07-23 | $30.80 | $30.80 | 657 | — | — |
| 2024-07-22 | $25.41 | $25.41 | 43 | — | — |
| 2024-07-19 | $15.47 | $15.47 | 357 | — | — |
| 2024-07-18 | $19.25 | $19.25 | 214 | — | — |
| 2024-07-17 | $16.80 | $16.80 | 143 | — | — |
| 2024-07-16 | $16.73 | $16.73 | 43 | — | — |
| 2024-07-15 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-12 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-11 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-10 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-09 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-08 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-05 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-03 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-02 | $14.70 | $14.70 | 0 | — | — |
| 2024-07-01 | $14.70 | $14.70 | 0 | — | — |
| 2024-06-28 | $14.70 | $14.70 | 0 | — | — |
| 2024-06-27 | $14.70 | $14.70 | 0 | — | — |
| 2024-06-26 | $14.70 | $14.70 | 43 | — | — |
| 2024-06-25 | $14.00 | $14.00 | 14 | — | — |
| 2024-06-24 | $12.95 | $12.95 | 100 | — | — |
| 2024-06-21 | $10.50 | $10.50 | 29 | — | — |
| 2024-06-20 | $9.09 | $9.09 | 0 | — | — |
| 2024-06-18 | $9.09 | $9.09 | 57 | — | — |
| 2024-06-17 | $13.30 | $13.30 | 0 | — | — |
| 2024-06-14 | $13.30 | $13.30 | 186 | — | — |
| 2024-06-13 | $12.25 | $12.25 | 29 | — | — |
| 2024-06-12 | $10.50 | $10.50 | 14 | — | — |
| 2024-06-11 | $9.59 | $9.59 | 0 | — | — |
| 2024-06-10 | $9.59 | $9.59 | 0 | — | — |
| 2024-06-07 | $9.59 | $9.59 | 100 | — | — |
| 2024-06-06 | $7.00 | $7.00 | 14 | — | — |
| 2024-06-05 | $7.84 | $7.84 | 257 | — | — |
| 2024-06-04 | $7.70 | $7.70 | 57 | — | — |
| 2024-06-03 | $7.70 | $7.70 | 243 | — | — |
| 2024-05-31 | $9.10 | $9.10 | 0 | — | — |
| 2024-05-30 | $9.10 | $9.10 | 57 | — | — |
| 2024-05-29 | $9.94 | $9.94 | 0 | — | — |
| 2024-05-28 | $9.94 | $9.94 | 0 | — | — |
| 2024-05-24 | $9.94 | $9.94 | 443 | — | — |
| 2024-05-23 | $9.80 | $9.80 | 0 | — | — |
| 2024-05-22 | $9.80 | $9.80 | 300 | — | — |
| 2024-05-21 | $9.45 | $9.45 | 14 | — | — |
| 2024-05-20 | $9.23 | $9.23 | 0 | — | — |
| 2024-05-17 | $9.23 | $9.23 | 43 | — | — |
| 2024-05-16 | $7.70 | $7.70 | 0 | — | — |
| 2024-05-15 | $7.70 | $7.70 | 0 | — | — |
| 2024-05-14 | $7.70 | $7.70 | 0 | — | — |
| 2024-05-13 | $7.70 | $7.70 | 0 | — | — |
| 2024-05-10 | $7.70 | $7.70 | 0 | — | — |
| 2024-05-09 | $7.70 | $7.70 | 0 | — | — |
| 2024-05-08 | $7.70 | $7.70 | 71 | — | — |
| 2024-05-07 | $9.10 | $9.10 | 29 | — | — |
| 2024-05-06 | $9.10 | $9.10 | 0 | — | — |
| 2024-05-03 | $9.10 | $9.10 | 0 | — | — |
| 2024-05-02 | $9.10 | $9.10 | 0 | — | — |
| 2024-05-01 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-30 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-29 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-26 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-25 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-24 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-23 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-22 | $9.10 | $9.10 | 14 | — | — |
| 2024-04-19 | $7.77 | $7.77 | 0 | — | — |
| 2024-04-18 | $7.77 | $7.77 | 129 | — | — |
| 2024-04-17 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-16 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-15 | $9.10 | $9.10 | 0 | — | — |
| 2024-04-12 | $9.10 | $9.10 | 14 | — | — |
| 2024-04-11 | $8.05 | $8.05 | 0 | — | — |
| 2024-04-10 | $8.05 | $8.05 | 0 | — | — |
| 2024-04-09 | $8.05 | $8.05 | 29 | — | — |
| 2024-04-08 | $9.80 | $9.80 | 0 | — | — |
| 2024-04-05 | $9.80 | $9.80 | 0 | — | — |
| 2024-04-04 | $9.80 | $9.80 | 0 | — | — |
| 2024-04-03 | $9.80 | $9.80 | 57 | — | — |
| 2024-04-02 | $8.40 | $8.40 | 0 | — | — |
| 2024-04-01 | $8.40 | $8.40 | 0 | — | — |
| 2024-03-28 | $8.40 | $8.40 | 586 | — | — |
| 2024-03-27 | $6.93 | $6.93 | 0 | — | — |
| 2024-03-26 | $6.93 | $6.93 | 614 | — | — |
| 2024-03-25 | $7.70 | $7.70 | 800 | — | — |
| 2024-03-22 | $7.70 | $7.70 | 0 | — | — |
| 2024-03-21 | $7.70 | $7.70 | 57 | — | — |
| 2024-03-20 | $8.26 | $8.26 | 286 | — | — |
| 2024-03-19 | $7.00 | $7.00 | 800 | — | — |
| 2024-03-18 | $6.64 | $6.64 | 57 | — | — |
| 2024-03-15 | $6.64 | $6.64 | 0 | — | — |
| 2024-03-14 | $6.64 | $6.64 | 43 | — | — |
| 2024-03-13 | $6.64 | $6.64 | 14 | — | — |
| 2024-03-12 | $6.64 | $6.64 | 0 | — | — |
| 2024-03-11 | $6.64 | $6.64 | 14 | — | — |
| 2024-03-08 | $6.57 | $6.57 | 57 | — | — |
| 2024-03-07 | $5.60 | $5.60 | 0 | — | — |
| 2024-03-06 | $5.60 | $5.60 | 186 | — | — |
| 2024-03-05 | $5.59 | $5.59 | 0 | — | — |
| 2024-03-04 | $5.59 | $5.59 | 0 | — | — |
| 2024-03-01 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-29 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-28 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-27 | $5.59 | $5.59 | 186 | — | — |
| 2024-02-26 | $4.84 | $4.84 | 0 | — | — |
| 2024-02-23 | $4.84 | $4.84 | 0 | — | — |
| 2024-02-22 | $4.84 | $4.84 | 0 | — | — |
| 2024-02-21 | $4.84 | $4.84 | 143 | — | — |
| 2024-02-20 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-16 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-15 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-14 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-13 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-12 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-09 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-08 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-07 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-06 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-05 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-02 | $5.59 | $5.59 | 0 | — | — |
| 2024-02-01 | $5.59 | $5.59 | 143 | — | — |
| 2024-01-31 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-30 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-29 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-26 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-25 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-24 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-23 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-22 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-19 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-18 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-17 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-16 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-12 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-11 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-10 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-09 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-08 | $4.91 | $4.91 | 0 | — | — |
| 2024-01-05 | $4.91 | $4.91 | 143 | — | — |
| 2024-01-04 | $5.80 | $5.80 | 0 | — | — |
| 2024-01-03 | $5.80 | $5.80 | 0 | — | — |
| 2024-01-02 | $5.80 | $5.80 | 0 | — | — |