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
- 2005-11-10 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 | $9.00 | $9.00 | 49,027 | — | — |
| 2024-12-30 | $8.70 | $8.70 | 74,973 | — | — |
| 2024-12-27 | $9.30 | $9.30 | 88,517 | — | — |
| 2024-12-26 | $9.30 | $9.30 | 205,937 | — | — |
| 2024-12-24 | $7.50 | $7.50 | 26,680 | — | — |
| 2024-12-23 | $8.40 | $8.40 | 137,647 | — | — |
| 2024-12-20 | $7.20 | $7.20 | 73,120 | — | — |
| 2024-12-19 | $7.20 | $7.20 | 83,370 | — | — |
| 2024-12-18 | $7.50 | $7.50 | 145,830 | — | — |
| 2024-12-17 | $7.80 | $7.80 | 116,537 | — | — |
| 2024-12-16 | $7.80 | $7.80 | 190,770 | — | — |
| 2024-12-13 | $7.80 | $7.80 | 244,903 | — | — |
| 2024-12-12 | $7.80 | $7.80 | 397,110 | — | — |
| 2024-12-11 | $9.30 | $9.30 | 1,273,600 | — | — |
| 2024-12-10 | $38.40 | $38.40 | 68,313 | — | — |
| 2024-12-09 | $40.50 | $40.50 | 19,563 | — | — |
| 2024-12-06 | $41.70 | $41.70 | 12,493 | — | — |
| 2024-12-05 | $40.80 | $40.80 | 14,487 | — | — |
| 2024-12-04 | $44.10 | $44.10 | 8,393 | — | — |
| 2024-12-03 | $43.80 | $43.80 | 10,673 | — | — |
| 2024-12-02 | $45.60 | $45.60 | 7,313 | — | — |
| 2024-11-29 | $46.20 | $46.20 | 2,867 | — | — |
| 2024-11-27 | $45.90 | $45.90 | 6,680 | — | — |
| 2024-11-26 | $46.80 | $46.80 | 6,333 | — | — |
| 2024-11-25 | $47.10 | $47.10 | 20,270 | — | — |
| 2024-11-22 | $47.40 | $47.40 | 17,580 | — | — |
| 2024-11-21 | $47.40 | $47.40 | 44,867 | — | — |
| 2024-11-20 | $46.80 | $46.80 | 24,807 | — | — |
| 2024-11-19 | $48.30 | $48.30 | 58,467 | — | — |
| 2024-11-18 | $53.10 | $53.10 | 45,210 | — | — |
| 2024-11-15 | $55.80 | $55.80 | 40,510 | — | — |
| 2024-11-14 | $60.30 | $60.30 | 9,807 | — | — |
| 2024-11-13 | $62.70 | $62.70 | 9,120 | — | — |
| 2024-11-12 | $64.20 | $64.20 | 6,860 | — | — |
| 2024-11-11 | $63.60 | $63.60 | 10,837 | — | — |
| 2024-11-08 | $63.60 | $63.60 | 6,713 | — | — |
| 2024-11-07 | $63.30 | $63.30 | 18,410 | — | — |
| 2024-11-06 | $62.10 | $62.10 | 8,767 | — | — |
| 2024-11-05 | $60.90 | $60.90 | 3,927 | — | — |
| 2024-11-04 | $60.90 | $60.90 | 5,017 | — | — |
| 2024-11-01 | $60.90 | $60.90 | 4,620 | — | — |
| 2024-10-31 | $61.20 | $61.20 | 10,157 | — | — |
| 2024-10-30 | $61.50 | $61.50 | 6,727 | — | — |
| 2024-10-29 | $61.50 | $61.50 | 6,727 | — | — |
| 2024-10-28 | $61.50 | $61.50 | 5,670 | — | — |
| 2024-10-25 | $60.90 | $60.90 | 8,817 | — | — |
| 2024-10-24 | $63.00 | $63.00 | 6,763 | — | — |
| 2024-10-23 | $61.20 | $61.20 | 13,430 | — | — |
| 2024-10-22 | $63.60 | $63.60 | 5,020 | — | — |
| 2024-10-21 | $63.30 | $63.30 | 4,727 | — | — |
| 2024-10-18 | $62.70 | $62.70 | 10,030 | — | — |
| 2024-10-17 | $61.80 | $61.80 | 3,100 | — | — |
| 2024-10-16 | $62.40 | $62.40 | 6,693 | — | — |
| 2024-10-15 | $61.20 | $61.20 | 6,687 | — | — |
| 2024-10-14 | $62.40 | $62.40 | 9,133 | — | — |
| 2024-10-11 | $63.60 | $63.60 | 3,980 | — | — |
| 2024-10-10 | $63.00 | $63.00 | 6,223 | — | — |
| 2024-10-09 | $61.20 | $61.20 | 7,840 | — | — |
| 2024-10-08 | $63.90 | $63.90 | 2,973 | — | — |
| 2024-10-07 | $64.20 | $64.20 | 6,487 | — | — |
| 2024-10-04 | $66.00 | $66.00 | 7,710 | — | — |
| 2024-10-03 | $64.80 | $64.80 | 7,777 | — | — |
| 2024-10-02 | $64.80 | $64.80 | 10,350 | — | — |
| 2024-10-01 | $62.40 | $62.40 | 10,010 | — | — |
| 2024-09-30 | $64.20 | $64.20 | 8,903 | — | — |
| 2024-09-27 | $61.20 | $61.20 | 8,557 | — | — |
| 2024-09-26 | $57.30 | $57.30 | 6,990 | — | — |
| 2024-09-25 | $57.60 | $57.60 | 5,273 | — | — |
| 2024-09-24 | $60.00 | $60.00 | 7,947 | — | — |
| 2024-09-23 | $59.70 | $59.70 | 7,920 | — | — |
| 2024-09-20 | $62.10 | $62.10 | 7,947 | — | — |
| 2024-09-19 | $63.30 | $63.30 | 7,453 | — | — |
| 2024-09-18 | $63.00 | $63.00 | 8,923 | — | — |
| 2024-09-17 | $63.30 | $63.30 | 7,790 | — | — |
| 2024-09-16 | $62.40 | $62.40 | 7,753 | — | — |
| 2024-09-13 | $63.90 | $63.90 | 12,177 | — | — |
| 2024-09-12 | $63.30 | $63.30 | 4,477 | — | — |
| 2024-09-11 | $62.70 | $62.70 | 6,103 | — | — |
| 2024-09-10 | $63.60 | $63.60 | 4,847 | — | — |
| 2024-09-09 | $63.90 | $63.90 | 8,767 | — | — |
| 2024-09-06 | $62.40 | $62.40 | 9,537 | — | — |
| 2024-09-05 | $63.00 | $63.00 | 12,350 | — | — |
| 2024-09-04 | $64.20 | $64.20 | 8,240 | — | — |
| 2024-09-03 | $64.20 | $64.20 | 9,243 | — | — |
| 2024-08-30 | $66.00 | $66.00 | 5,970 | — | — |
| 2024-08-29 | $65.70 | $65.70 | 7,363 | — | — |
| 2024-08-28 | $66.00 | $66.00 | 7,877 | — | — |
| 2024-08-27 | $66.00 | $66.00 | 7,027 | — | — |
| 2024-08-26 | $65.10 | $65.10 | 4,503 | — | — |
| 2024-08-23 | $63.60 | $63.60 | 12,367 | — | — |
| 2024-08-22 | $62.70 | $62.70 | 5,370 | — | — |
| 2024-08-21 | $64.20 | $64.20 | 8,913 | — | — |
| 2024-08-20 | $62.40 | $62.40 | 10,540 | — | — |
| 2024-08-19 | $61.50 | $61.50 | 15,467 | — | — |
| 2024-08-16 | $60.90 | $60.90 | 5,427 | — | — |
| 2024-08-15 | $60.90 | $60.90 | 14,763 | — | — |
| 2024-08-14 | $60.00 | $60.00 | 12,463 | — | — |
| 2024-08-13 | $60.60 | $60.60 | 16,517 | — | — |
| 2024-08-12 | $55.80 | $55.80 | 10,487 | — | — |
| 2024-08-09 | $57.90 | $57.90 | 11,583 | — | — |
| 2024-08-08 | $57.90 | $57.90 | 8,530 | — | — |
| 2024-08-07 | $57.00 | $57.00 | 21,000 | — | — |
| 2024-08-06 | $58.50 | $58.50 | 11,433 | — | — |
| 2024-08-05 | $59.40 | $59.40 | 31,707 | — | — |
| 2024-08-02 | $59.40 | $59.40 | 20,997 | — | — |
| 2024-08-01 | $61.80 | $61.80 | 23,963 | — | — |
| 2024-07-31 | $64.50 | $64.50 | 16,503 | — | — |
| 2024-07-30 | $64.50 | $64.50 | 35,380 | — | — |
| 2024-07-29 | $64.20 | $64.20 | 36,297 | — | — |
| 2024-07-26 | $68.70 | $68.70 | 18,893 | — | — |
| 2024-07-25 | $71.10 | $71.10 | 18,273 | — | — |
| 2024-07-24 | $70.20 | $70.20 | 32,160 | — | — |
| 2024-07-23 | $73.80 | $73.80 | 206,300 | — | — |
| 2024-07-22 | $90.60 | $90.60 | 117,897 | — | — |
| 2024-07-19 | $75.60 | $75.60 | 4,540 | — | — |
| 2024-07-18 | $78.90 | $78.90 | 8,053 | — | — |
| 2024-07-17 | $78.60 | $78.60 | 10,253 | — | — |
| 2024-07-16 | $83.70 | $83.70 | 11,527 | — | — |
| 2024-07-15 | $76.80 | $76.80 | 5,450 | — | — |
| 2024-07-12 | $75.90 | $75.90 | 7,393 | — | — |
| 2024-07-11 | $74.10 | $74.10 | 12,257 | — | — |
| 2024-07-10 | $70.50 | $70.50 | 8,050 | — | — |
| 2024-07-09 | $72.30 | $72.30 | 8,147 | — | — |
| 2024-07-08 | $74.40 | $74.40 | 8,230 | — | — |
| 2024-07-05 | $71.70 | $71.70 | 8,853 | — | — |
| 2024-07-03 | $74.10 | $74.10 | 4,153 | — | — |
| 2024-07-02 | $71.40 | $71.40 | 17,507 | — | — |
| 2024-07-01 | $76.50 | $76.50 | 9,667 | — | — |
| 2024-06-28 | $75.00 | $75.00 | 30,447 | — | — |
| 2024-06-27 | $69.90 | $69.90 | 78,967 | — | — |
| 2024-06-26 | $86.70 | $86.70 | 9,523 | — | — |
| 2024-06-25 | $81.00 | $81.00 | 13,843 | — | — |
| 2024-06-24 | $85.80 | $85.80 | 7,583 | — | — |
| 2024-06-21 | $85.80 | $85.80 | 13,523 | — | — |
| 2024-06-20 | $84.00 | $84.00 | 15,950 | — | — |
| 2024-06-18 | $80.10 | $80.10 | 35,170 | — | — |
| 2024-06-17 | $87.00 | $87.00 | 34,587 | — | — |
| 2024-06-14 | $96.60 | $96.60 | 7,127 | — | — |
| 2024-06-13 | $100.80 | $100.80 | 8,383 | — | — |
| 2024-06-12 | $99.90 | $99.90 | 10,813 | — | — |
| 2024-06-11 | $97.80 | $97.80 | 6,077 | — | — |
| 2024-06-10 | $98.40 | $98.40 | 7,390 | — | — |
| 2024-06-07 | $99.90 | $99.90 | 38,843 | — | — |
| 2024-06-06 | $90.90 | $90.90 | 5,507 | — | — |
| 2024-06-05 | $93.30 | $93.30 | 12,220 | — | — |
| 2024-06-04 | $87.30 | $87.30 | 10,063 | — | — |
| 2024-06-03 | $88.50 | $88.50 | 12,257 | — | — |
| 2024-05-31 | $92.70 | $92.70 | 8,513 | — | — |
| 2024-05-30 | $91.20 | $91.20 | 8,437 | — | — |
| 2024-05-29 | $88.50 | $88.50 | 9,983 | — | — |
| 2024-05-28 | $88.80 | $88.80 | 17,137 | — | — |
| 2024-05-24 | $93.30 | $93.30 | 8,543 | — | — |
| 2024-05-23 | $91.80 | $91.80 | 13,113 | — | — |
| 2024-05-22 | $96.00 | $96.00 | 10,737 | — | — |
| 2024-05-21 | $97.50 | $97.50 | 12,077 | — | — |
| 2024-05-20 | $94.80 | $94.80 | 17,587 | — | — |
| 2024-05-17 | $99.00 | $99.00 | 21,207 | — | — |
| 2024-05-16 | $99.90 | $99.90 | 15,747 | — | — |
| 2024-05-15 | $100.80 | $100.80 | 36,910 | — | — |
| 2024-05-14 | $95.40 | $95.40 | 22,580 | — | — |
| 2024-05-13 | $91.80 | $91.80 | 21,347 | — | — |
| 2024-05-10 | $92.10 | $92.10 | 37,287 | — | — |
| 2024-05-09 | $97.20 | $97.20 | 6,017 | — | — |
| 2024-05-08 | $96.00 | $96.00 | 12,487 | — | — |
| 2024-05-07 | $98.70 | $98.70 | 24,733 | — | — |
| 2024-05-06 | $99.90 | $99.90 | 23,820 | — | — |
| 2024-05-03 | $102.60 | $102.60 | 17,023 | — | — |
| 2024-05-02 | $100.20 | $100.20 | 21,497 | — | — |
| 2024-05-01 | $94.80 | $94.80 | 32,153 | — | — |
| 2024-04-30 | $92.70 | $92.70 | 17,797 | — | — |
| 2024-04-29 | $93.00 | $93.00 | 23,880 | — | — |
| 2024-04-26 | $90.90 | $90.90 | 22,887 | — | — |
| 2024-04-25 | $90.60 | $90.60 | 23,027 | — | — |
| 2024-04-24 | $91.80 | $91.80 | 34,773 | — | — |
| 2024-04-23 | $93.30 | $93.30 | 29,973 | — | — |
| 2024-04-22 | $95.70 | $95.70 | 28,890 | — | — |
| 2024-04-19 | $90.90 | $90.90 | 26,900 | — | — |
| 2024-04-18 | $91.20 | $91.20 | 54,723 | — | — |
| 2024-04-17 | $96.30 | $96.30 | 28,290 | — | — |
| 2024-04-16 | $99.30 | $99.30 | 25,397 | — | — |
| 2024-04-15 | $99.60 | $99.60 | 28,097 | — | — |
| 2024-04-12 | $105.30 | $105.30 | 18,737 | — | — |
| 2024-04-11 | $111.30 | $111.30 | 17,227 | — | — |
| 2024-04-10 | $104.70 | $104.70 | 37,773 | — | — |
| 2024-04-09 | $111.90 | $111.90 | 19,867 | — | — |
| 2024-04-08 | $114.30 | $114.30 | 17,943 | — | — |
| 2024-04-05 | $112.80 | $112.80 | 28,380 | — | — |
| 2024-04-04 | $111.60 | $111.60 | 55,633 | — | — |
| 2024-04-03 | $119.40 | $119.40 | 20,693 | — | — |
| 2024-04-02 | $119.70 | $119.70 | 57,537 | — | — |
| 2024-04-01 | $117.60 | $117.60 | 40,480 | — | — |
| 2024-03-28 | $119.40 | $119.40 | 58,973 | — | — |
| 2024-03-27 | $109.20 | $109.20 | 49,690 | — | — |
| 2024-03-26 | $115.50 | $115.50 | 22,287 | — | — |
| 2024-03-25 | $116.10 | $116.10 | 45,477 | — | — |
| 2024-03-22 | $121.50 | $121.50 | 39,727 | — | — |
| 2024-03-21 | $116.10 | $116.10 | 32,203 | — | — |
| 2024-03-20 | $111.90 | $111.90 | 45,173 | — | — |
| 2024-03-19 | $113.40 | $113.40 | 82,783 | — | — |
| 2024-03-18 | $100.50 | $100.50 | 15,723 | — | — |
| 2024-03-15 | $104.40 | $104.40 | 50,850 | — | — |
| 2024-03-14 | $101.40 | $101.40 | 33,303 | — | — |
| 2024-03-13 | $106.20 | $106.20 | 16,130 | — | — |
| 2024-03-12 | $108.90 | $108.90 | 21,927 | — | — |
| 2024-03-11 | $113.10 | $113.10 | 25,183 | — | — |
| 2024-03-08 | $120.00 | $120.00 | 42,460 | — | — |
| 2024-03-07 | $122.10 | $122.10 | 24,713 | — | — |
| 2024-03-06 | $120.00 | $120.00 | 32,287 | — | — |
| 2024-03-05 | $121.50 | $121.50 | 35,867 | — | — |
| 2024-03-04 | $127.20 | $127.20 | 99,040 | — | — |
| 2024-03-01 | $126.00 | $126.00 | 26,923 | — | — |
| 2024-02-29 | $117.60 | $117.60 | 13,613 | — | — |
| 2024-02-28 | $118.20 | $118.20 | 54,890 | — | — |
| 2024-02-27 | $116.40 | $116.40 | 65,050 | — | — |
| 2024-02-26 | $104.70 | $104.70 | 38,980 | — | — |
| 2024-02-23 | $100.20 | $100.20 | 29,293 | — | — |
| 2024-02-22 | $100.50 | $100.50 | 18,513 | — | — |
| 2024-02-21 | $98.40 | $98.40 | 17,633 | — | — |
| 2024-02-20 | $98.70 | $98.70 | 35,363 | — | — |
| 2024-02-16 | $103.50 | $103.50 | 17,207 | — | — |
| 2024-02-15 | $107.70 | $107.70 | 37,923 | — | — |
| 2024-02-14 | $105.00 | $105.00 | 23,813 | — | — |
| 2024-02-13 | $101.70 | $101.70 | 43,130 | — | — |
| 2024-02-12 | $105.00 | $105.00 | 30,503 | — | — |
| 2024-02-09 | $105.00 | $105.00 | 15,513 | — | — |
| 2024-02-08 | $105.30 | $105.30 | 18,273 | — | — |
| 2024-02-07 | $105.90 | $105.90 | 18,457 | — | — |
| 2024-02-06 | $106.50 | $106.50 | 17,490 | — | — |
| 2024-02-05 | $102.60 | $102.60 | 64,953 | — | — |
| 2024-02-02 | $112.80 | $112.80 | 38,513 | — | — |
| 2024-02-01 | $117.90 | $117.90 | 43,283 | — | — |
| 2024-01-31 | $117.30 | $117.30 | 54,360 | — | — |
| 2024-01-30 | $119.10 | $119.10 | 42,300 | — | — |
| 2024-01-29 | $126.30 | $126.30 | 95,723 | — | — |
| 2024-01-26 | $112.50 | $112.50 | 53,857 | — | — |
| 2024-01-25 | $107.70 | $107.70 | 39,480 | — | — |
| 2024-01-24 | $100.80 | $100.80 | 63,213 | — | — |
| 2024-01-23 | $110.70 | $110.70 | 38,613 | — | — |
| 2024-01-22 | $109.20 | $109.20 | 103,143 | — | — |
| 2024-01-19 | $104.40 | $104.40 | 39,750 | — | — |
| 2024-01-18 | $106.20 | $106.20 | 24,423 | — | — |
| 2024-01-17 | $102.00 | $102.00 | 71,713 | — | — |
| 2024-01-16 | $111.00 | $111.00 | 86,020 | — | — |
| 2024-01-12 | $105.30 | $105.30 | 40,040 | — | — |
| 2024-01-11 | $103.20 | $103.20 | 62,547 | — | — |
| 2024-01-10 | $104.10 | $104.10 | 93,547 | — | — |
| 2024-01-09 | $109.50 | $109.50 | 168,577 | — | — |
| 2024-01-08 | $96.00 | $96.00 | 1,033,503 | — | — |
| 2024-01-05 | $81.30 | $81.30 | 73,440 | — | — |
| 2024-01-04 | $84.90 | $84.90 | 48,490 | — | — |
| 2024-01-03 | $84.90 | $84.90 | 63,807 | — | — |
| 2024-01-02 | $85.80 | $85.80 | 77,493 | — | — |