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
- 2014-10-27 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 | $11.80 | $11.80 | 338,700 | — | — |
| 2024-12-30 | $12.08 | $12.08 | 286,700 | — | — |
| 2024-12-27 | $12.75 | $12.75 | 252,600 | — | — |
| 2024-12-26 | $13.14 | $13.14 | 242,800 | — | — |
| 2024-12-24 | $13.17 | $13.17 | 135,500 | — | — |
| 2024-12-23 | $13.16 | $13.16 | 218,800 | — | — |
| 2024-12-20 | $13.00 | $13.00 | 1,014,700 | — | — |
| 2024-12-19 | $13.33 | $13.33 | 264,000 | — | — |
| 2024-12-18 | $13.30 | $13.30 | 396,500 | — | — |
| 2024-12-17 | $14.29 | $14.29 | 308,600 | — | — |
| 2024-12-16 | $14.28 | $14.28 | 348,800 | — | — |
| 2024-12-13 | $15.08 | $15.08 | 233,500 | — | — |
| 2024-12-12 | $15.08 | $15.08 | 281,900 | — | — |
| 2024-12-11 | $15.83 | $15.83 | 349,000 | — | — |
| 2024-12-10 | $16.04 | $16.04 | 270,100 | — | — |
| 2024-12-09 | $15.24 | $15.24 | 301,100 | — | — |
| 2024-12-06 | $15.26 | $15.26 | 334,400 | — | — |
| 2024-12-05 | $15.30 | $15.30 | 384,200 | — | — |
| 2024-12-04 | $16.05 | $16.05 | 433,100 | — | — |
| 2024-12-03 | $16.75 | $16.75 | 303,900 | — | — |
| 2024-12-02 | $17.84 | $17.84 | 273,200 | — | — |
| 2024-11-29 | $17.82 | $17.82 | 89,900 | — | — |
| 2024-11-27 | $17.64 | $17.64 | 156,100 | — | — |
| 2024-11-26 | $17.98 | $17.98 | 162,000 | — | — |
| 2024-11-25 | $17.95 | $17.95 | 181,100 | — | — |
| 2024-11-22 | $17.47 | $17.47 | 178,400 | — | — |
| 2024-11-21 | $16.73 | $16.73 | 245,400 | — | — |
| 2024-11-20 | $16.08 | $16.08 | 257,300 | — | — |
| 2024-11-19 | $16.56 | $16.56 | 295,600 | — | — |
| 2024-11-18 | $16.76 | $16.76 | 377,300 | — | — |
| 2024-11-15 | $16.61 | $16.61 | 296,300 | — | — |
| 2024-11-14 | $17.55 | $17.55 | 260,000 | — | — |
| 2024-11-13 | $18.17 | $18.17 | 384,100 | — | — |
| 2024-11-12 | $17.94 | $17.94 | 559,600 | — | — |
| 2024-11-11 | $18.59 | $18.59 | 297,100 | — | — |
| 2024-11-08 | $18.78 | $18.78 | 266,000 | — | — |
| 2024-11-07 | $18.52 | $18.52 | 623,900 | — | — |
| 2024-11-06 | $18.91 | $18.91 | 284,200 | — | — |
| 2024-11-05 | $19.15 | $19.15 | 461,400 | — | — |
| 2024-11-04 | $18.31 | $18.31 | 560,000 | — | — |
| 2024-11-01 | $16.92 | $16.92 | 248,100 | — | — |
| 2024-10-31 | $15.96 | $15.96 | 304,400 | — | — |
| 2024-10-30 | $16.57 | $16.57 | 248,500 | — | — |
| 2024-10-29 | $16.20 | $16.20 | 224,400 | — | — |
| 2024-10-28 | $16.34 | $16.34 | 322,600 | — | — |
| 2024-10-25 | $16.31 | $16.31 | 273,000 | — | — |
| 2024-10-24 | $16.61 | $16.61 | 382,300 | — | — |
| 2024-10-23 | $16.59 | $16.59 | 431,300 | — | — |
| 2024-10-22 | $17.46 | $17.46 | 334,500 | — | — |
| 2024-10-21 | $17.67 | $17.67 | 598,100 | — | — |
| 2024-10-18 | $18.41 | $18.41 | 409,500 | — | — |
| 2024-10-17 | $18.63 | $18.63 | 464,700 | — | — |
| 2024-10-16 | $19.13 | $19.13 | 328,100 | — | — |
| 2024-10-15 | $18.87 | $18.87 | 352,600 | — | — |
| 2024-10-14 | $18.69 | $18.69 | 358,600 | — | — |
| 2024-10-11 | $18.78 | $18.78 | 382,300 | — | — |
| 2024-10-10 | $18.32 | $18.32 | 312,700 | — | — |
| 2024-10-09 | $18.52 | $18.52 | 746,900 | — | — |
| 2024-10-08 | $19.58 | $19.58 | 401,500 | — | — |
| 2024-10-07 | $18.99 | $18.99 | 462,600 | — | — |
| 2024-10-04 | $19.21 | $19.21 | 484,600 | — | — |
| 2024-10-03 | $19.91 | $19.91 | 422,500 | — | — |
| 2024-10-02 | $20.11 | $20.11 | 525,600 | — | — |
| 2024-10-01 | $19.23 | $19.23 | 1,254,000 | — | — |
| 2024-09-30 | $20.63 | $20.63 | 574,400 | — | — |
| 2024-09-27 | $20.92 | $20.92 | 997,300 | — | — |
| 2024-09-26 | $21.49 | $21.49 | 1,416,200 | — | — |
| 2024-09-25 | $21.35 | $21.35 | 2,743,200 | — | — |
| 2024-09-24 | $18.34 | $18.34 | 1,379,000 | — | — |
| 2024-09-23 | $18.99 | $18.99 | 2,789,000 | — | — |
| 2024-09-20 | $19.51 | $19.51 | 12,289,100 | — | — |
| 2024-09-19 | $51.70 | $51.70 | 260,500 | — | — |
| 2024-09-18 | $49.33 | $49.33 | 345,500 | — | — |
| 2024-09-17 | $50.90 | $50.90 | 272,000 | — | — |
| 2024-09-16 | $53.88 | $53.88 | 183,600 | — | — |
| 2024-09-13 | $55.81 | $55.81 | 364,900 | — | — |
| 2024-09-12 | $51.58 | $51.58 | 212,600 | — | — |
| 2024-09-11 | $52.71 | $52.71 | 191,800 | — | — |
| 2024-09-10 | $56.28 | $56.28 | 235,200 | — | — |
| 2024-09-09 | $52.71 | $52.71 | 199,200 | — | — |
| 2024-09-06 | $50.04 | $50.04 | 250,000 | — | — |
| 2024-09-05 | $50.77 | $50.77 | 307,200 | — | — |
| 2024-09-04 | $55.38 | $55.38 | 179,600 | — | — |
| 2024-09-03 | $55.69 | $55.69 | 282,100 | — | — |
| 2024-08-30 | $61.18 | $61.18 | 392,600 | — | — |
| 2024-08-29 | $58.01 | $58.01 | 243,700 | — | — |
| 2024-08-28 | $55.87 | $55.87 | 208,900 | — | — |
| 2024-08-27 | $57.24 | $57.24 | 118,800 | — | — |
| 2024-08-26 | $59.25 | $59.25 | 213,300 | — | — |
| 2024-08-23 | $59.70 | $59.70 | 248,700 | — | — |
| 2024-08-22 | $59.52 | $59.52 | 183,800 | — | — |
| 2024-08-21 | $61.55 | $61.55 | 374,400 | — | — |
| 2024-08-20 | $57.28 | $57.28 | 337,100 | — | — |
| 2024-08-19 | $58.20 | $58.20 | 460,100 | — | — |
| 2024-08-16 | $53.52 | $53.52 | 171,900 | — | — |
| 2024-08-15 | $54.91 | $54.91 | 228,000 | — | — |
| 2024-08-14 | $52.01 | $52.01 | 216,100 | — | — |
| 2024-08-13 | $52.98 | $52.98 | 291,900 | — | — |
| 2024-08-12 | $52.41 | $52.41 | 203,800 | — | — |
| 2024-08-09 | $56.57 | $56.57 | 317,400 | — | — |
| 2024-08-08 | $53.60 | $53.60 | 377,700 | — | — |
| 2024-08-07 | $48.30 | $48.30 | 414,400 | — | — |
| 2024-08-06 | $52.94 | $52.94 | 408,300 | — | — |
| 2024-08-05 | $55.03 | $55.03 | 261,200 | — | — |
| 2024-08-02 | $56.66 | $56.66 | 255,400 | — | — |
| 2024-08-01 | $59.07 | $59.07 | 186,800 | — | — |
| 2024-07-31 | $59.47 | $59.47 | 232,200 | — | — |
| 2024-07-30 | $59.62 | $59.62 | 401,100 | — | — |
| 2024-07-29 | $55.65 | $55.65 | 227,800 | — | — |
| 2024-07-26 | $58.06 | $58.06 | 227,900 | — | — |
| 2024-07-25 | $55.45 | $55.45 | 219,800 | — | — |
| 2024-07-24 | $54.46 | $54.46 | 183,300 | — | — |
| 2024-07-23 | $57.70 | $57.70 | 150,200 | — | — |
| 2024-07-22 | $58.29 | $58.29 | 205,100 | — | — |
| 2024-07-19 | $58.00 | $58.00 | 206,800 | — | — |
| 2024-07-18 | $53.03 | $53.03 | 285,400 | — | — |
| 2024-07-17 | $58.95 | $58.95 | 304,100 | — | — |
| 2024-07-16 | $60.28 | $60.28 | 342,200 | — | — |
| 2024-07-15 | $59.26 | $59.26 | 341,900 | — | — |
| 2024-07-12 | $58.90 | $58.90 | 613,000 | — | — |
| 2024-07-11 | $53.34 | $53.34 | 381,400 | — | — |
| 2024-07-10 | $51.49 | $51.49 | 298,900 | — | — |
| 2024-07-09 | $51.08 | $51.08 | 290,600 | — | — |
| 2024-07-08 | $50.97 | $50.97 | 240,900 | — | — |
| 2024-07-05 | $50.31 | $50.31 | 248,200 | — | — |
| 2024-07-03 | $49.66 | $49.66 | 133,200 | — | — |
| 2024-07-02 | $48.01 | $48.01 | 182,800 | — | — |
| 2024-07-01 | $49.40 | $49.40 | 276,500 | — | — |
| 2024-06-28 | $45.25 | $45.25 | 1,774,800 | — | — |
| 2024-06-27 | $43.88 | $43.88 | 206,100 | — | — |
| 2024-06-26 | $43.49 | $43.49 | 199,900 | — | — |
| 2024-06-25 | $44.35 | $44.35 | 294,100 | — | — |
| 2024-06-24 | $43.51 | $43.51 | 228,300 | — | — |
| 2024-06-21 | $42.48 | $42.48 | 533,900 | — | — |
| 2024-06-20 | $42.67 | $42.67 | 294,700 | — | — |
| 2024-06-18 | $43.81 | $43.81 | 418,800 | — | — |
| 2024-06-17 | $44.21 | $44.21 | 329,700 | — | — |
| 2024-06-14 | $50.10 | $50.10 | 260,200 | — | — |
| 2024-06-13 | $52.89 | $52.89 | 301,500 | — | — |
| 2024-06-12 | $51.25 | $51.25 | 390,000 | — | — |
| 2024-06-11 | $50.31 | $50.31 | 411,600 | — | — |
| 2024-06-10 | $43.87 | $43.87 | 104,000 | — | — |
| 2024-06-07 | $44.13 | $44.13 | 243,800 | — | — |
| 2024-06-06 | $46.60 | $46.60 | 219,600 | — | — |
| 2024-06-05 | $47.02 | $47.02 | 193,500 | — | — |
| 2024-06-04 | $47.11 | $47.11 | 279,300 | — | — |
| 2024-06-03 | $46.83 | $46.83 | 596,600 | — | — |
| 2024-05-31 | $42.80 | $42.80 | 166,800 | — | — |
| 2024-05-30 | $41.50 | $41.50 | 223,900 | — | — |
| 2024-05-29 | $43.50 | $43.50 | 93,500 | — | — |
| 2024-05-28 | $42.69 | $42.69 | 140,500 | — | — |
| 2024-05-24 | $45.02 | $45.02 | 162,700 | — | — |
| 2024-05-23 | $41.38 | $41.38 | 146,500 | — | — |
| 2024-05-22 | $44.96 | $44.96 | 148,000 | — | — |
| 2024-05-21 | $45.20 | $45.20 | 342,100 | — | — |
| 2024-05-20 | $48.55 | $48.55 | 301,300 | — | — |
| 2024-05-17 | $45.00 | $45.00 | 123,900 | — | — |
| 2024-05-16 | $45.92 | $45.92 | 124,200 | — | — |
| 2024-05-15 | $44.14 | $44.14 | 251,800 | — | — |
| 2024-05-14 | $42.99 | $42.99 | 106,400 | — | — |
| 2024-05-13 | $42.87 | $42.87 | 152,000 | — | — |
| 2024-05-10 | $42.99 | $42.99 | 92,100 | — | — |
| 2024-05-09 | $43.74 | $43.74 | 650,400 | — | — |
| 2024-05-08 | $42.39 | $42.39 | 779,200 | — | — |
| 2024-05-07 | $39.77 | $39.77 | 160,200 | — | — |
| 2024-05-06 | $38.82 | $38.82 | 108,000 | — | — |
| 2024-05-03 | $38.77 | $38.77 | 134,700 | — | — |
| 2024-05-02 | $38.20 | $38.20 | 180,400 | — | — |
| 2024-05-01 | $37.25 | $37.25 | 133,300 | — | — |
| 2024-04-30 | $37.04 | $37.04 | 197,500 | — | — |
| 2024-04-29 | $35.64 | $35.64 | 92,800 | — | — |
| 2024-04-26 | $34.25 | $34.25 | 96,900 | — | — |
| 2024-04-25 | $33.50 | $33.50 | 142,300 | — | — |
| 2024-04-24 | $35.54 | $35.54 | 221,000 | — | — |
| 2024-04-23 | $37.74 | $37.74 | 500,500 | — | — |
| 2024-04-22 | $37.70 | $37.70 | 94,700 | — | — |
| 2024-04-19 | $39.24 | $39.24 | 283,600 | — | — |
| 2024-04-18 | $36.53 | $36.53 | 128,000 | — | — |
| 2024-04-17 | $37.16 | $37.16 | 419,800 | — | — |
| 2024-04-16 | $41.12 | $41.12 | 353,300 | — | — |
| 2024-04-15 | $42.72 | $42.72 | 347,500 | — | — |
| 2024-04-12 | $40.85 | $40.85 | 291,700 | — | — |
| 2024-04-11 | $40.00 | $40.00 | 186,700 | — | — |
| 2024-04-10 | $38.15 | $38.15 | 65,900 | — | — |
| 2024-04-09 | $37.47 | $37.47 | 232,300 | — | — |
| 2024-04-08 | $40.16 | $40.16 | 209,000 | — | — |
| 2024-04-05 | $39.97 | $39.97 | 151,800 | — | — |
| 2024-04-04 | $38.97 | $38.97 | 161,400 | — | — |
| 2024-04-03 | $38.50 | $38.50 | 274,200 | — | — |
| 2024-04-02 | $37.46 | $37.46 | 270,900 | — | — |
| 2024-04-01 | $37.99 | $37.99 | 173,200 | — | — |
| 2024-03-28 | $39.24 | $39.24 | 235,000 | — | — |
| 2024-03-27 | $35.57 | $35.57 | 179,200 | — | — |
| 2024-03-26 | $36.15 | $36.15 | 239,800 | — | — |
| 2024-03-25 | $35.63 | $35.63 | 296,500 | — | — |
| 2024-03-22 | $34.94 | $34.94 | 187,500 | — | — |
| 2024-03-21 | $38.15 | $38.15 | 361,200 | — | — |
| 2024-03-20 | $39.17 | $39.17 | 275,100 | — | — |
| 2024-03-19 | $42.76 | $42.76 | 134,600 | — | — |
| 2024-03-18 | $41.62 | $41.62 | 328,400 | — | — |
| 2024-03-15 | $43.68 | $43.68 | 633,300 | — | — |
| 2024-03-14 | $45.13 | $45.13 | 296,200 | — | — |
| 2024-03-13 | $47.08 | $47.08 | 479,400 | — | — |
| 2024-03-12 | $44.58 | $44.58 | 596,000 | — | — |
| 2024-03-11 | $38.28 | $38.28 | 410,600 | — | — |
| 2024-03-08 | $44.93 | $44.93 | 773,100 | — | — |
| 2024-03-07 | $40.32 | $40.32 | 888,000 | — | — |
| 2024-03-06 | $33.58 | $33.58 | 192,300 | — | — |
| 2024-03-05 | $34.60 | $34.60 | 438,700 | — | — |
| 2024-03-04 | $36.32 | $36.32 | 370,400 | — | — |
| 2024-03-01 | $35.00 | $35.00 | 335,800 | — | — |
| 2024-02-29 | $30.90 | $30.90 | 649,600 | — | — |
| 2024-02-28 | $28.00 | $28.00 | 140,600 | — | — |
| 2024-02-27 | $26.07 | $26.07 | 244,000 | — | — |
| 2024-02-26 | $28.52 | $28.52 | 179,900 | — | — |
| 2024-02-23 | $25.75 | $25.75 | 208,100 | — | — |
| 2024-02-22 | $25.45 | $25.45 | 192,600 | — | — |
| 2024-02-21 | $27.15 | $27.15 | 816,300 | — | — |
| 2024-02-20 | $23.30 | $23.30 | 118,000 | — | — |
| 2024-02-16 | $23.10 | $23.10 | 259,400 | — | — |
| 2024-02-15 | $22.48 | $22.48 | 83,900 | — | — |
| 2024-02-14 | $22.50 | $22.50 | 129,800 | — | — |
| 2024-02-13 | $22.00 | $22.00 | 107,700 | — | — |
| 2024-02-12 | $23.00 | $23.00 | 143,700 | — | — |
| 2024-02-09 | $22.15 | $22.15 | 158,000 | — | — |
| 2024-02-08 | $21.63 | $21.63 | 329,800 | — | — |
| 2024-02-07 | $24.02 | $24.02 | 222,800 | — | — |
| 2024-02-06 | $26.00 | $26.00 | 412,300 | — | — |
| 2024-02-05 | $26.16 | $26.16 | 299,700 | — | — |
| 2024-02-02 | $26.72 | $26.72 | 519,800 | — | — |
| 2024-02-01 | $27.79 | $27.79 | 779,500 | — | — |
| 2024-01-31 | $26.49 | $26.49 | 4,738,000 | — | — |
| 2024-01-30 | $25.16 | $25.16 | 2,064,000 | — | — |
| 2024-01-29 | $18.62 | $18.62 | 3,439,400 | — | — |
| 2024-01-26 | $29.49 | $29.49 | 33,290,700 | — | — |
| 2024-01-25 | $8.44 | $8.44 | 119,900 | — | — |
| 2024-01-24 | $7.53 | $7.53 | 13,700 | — | — |
| 2024-01-23 | $7.30 | $7.30 | 86,700 | — | — |
| 2024-01-22 | $7.60 | $7.60 | 103,000 | — | — |
| 2024-01-19 | $7.05 | $7.05 | 19,000 | — | — |
| 2024-01-18 | $6.92 | $6.92 | 113,200 | — | — |
| 2024-01-17 | $6.15 | $6.15 | 11,200 | — | — |
| 2024-01-16 | $6.09 | $6.09 | 32,400 | — | — |
| 2024-01-12 | $5.93 | $5.93 | 18,100 | — | — |
| 2024-01-11 | $6.24 | $6.24 | 10,700 | — | — |
| 2024-01-10 | $6.42 | $6.42 | 23,700 | — | — |
| 2024-01-09 | $7.22 | $7.22 | 33,900 | — | — |
| 2024-01-08 | $7.16 | $7.16 | 84,000 | — | — |
| 2024-01-05 | $6.12 | $6.12 | 6,400 | — | — |
| 2024-01-04 | $6.39 | $6.39 | 8,400 | — | — |
| 2024-01-03 | $6.13 | $6.13 | 11,200 | — | — |
| 2024-01-02 | $6.33 | $6.33 | 12,400 | — | — |