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
- 2021-01-08 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 | $14.70 | $14.70 | 75,857 | — | — |
| 2024-12-30 | $15.04 | $15.04 | 118,667 | — | — |
| 2024-12-27 | $14.51 | $14.51 | 181,010 | — | — |
| 2024-12-26 | $13.78 | $13.78 | 598,700 | — | — |
| 2024-12-24 | $11.55 | $11.55 | 160,452 | — | — |
| 2024-12-23 | $11.66 | $11.66 | 49,729 | — | — |
| 2024-12-20 | $12.64 | $12.64 | 36,343 | — | — |
| 2024-12-19 | $13.23 | $13.23 | 91,938 | — | — |
| 2024-12-18 | $13.46 | $13.46 | 199,538 | — | — |
| 2024-12-17 | $17.64 | $17.64 | 3,852,605 | — | — |
| 2024-12-16 | $15.29 | $15.29 | 404,681 | — | — |
| 2024-12-13 | $13.31 | $13.31 | 1,333 | — | — |
| 2024-12-12 | $12.81 | $12.81 | 2,619 | — | — |
| 2024-12-11 | $13.23 | $13.23 | 3,629 | — | — |
| 2024-12-10 | $12.85 | $12.85 | 6,038 | — | — |
| 2024-12-09 | $14.07 | $14.07 | 6,186 | — | — |
| 2024-12-06 | $14.49 | $14.49 | 4,590 | — | — |
| 2024-12-05 | $14.70 | $14.70 | 4,748 | — | — |
| 2024-12-04 | $15.31 | $15.31 | 7,333 | — | — |
| 2024-12-03 | $14.70 | $14.70 | 14,519 | — | — |
| 2024-12-02 | $16.91 | $16.91 | 38,210 | — | — |
| 2024-11-29 | $16.55 | $16.55 | 26,952 | — | — |
| 2024-11-27 | $14.91 | $14.91 | 20,662 | — | — |
| 2024-11-26 | $16.70 | $16.70 | 112,862 | — | — |
| 2024-11-25 | $15.75 | $15.75 | 11,419 | — | — |
| 2024-11-22 | $17.75 | $17.75 | 58,662 | — | — |
| 2024-11-21 | $16.17 | $16.17 | 9,233 | — | — |
| 2024-11-20 | $13.76 | $13.76 | 5,895 | — | — |
| 2024-11-19 | $13.31 | $13.31 | 3,710 | — | — |
| 2024-11-18 | $12.39 | $12.39 | 12,238 | — | — |
| 2024-11-15 | $13.15 | $13.15 | 6,529 | — | — |
| 2024-11-14 | $14.11 | $14.11 | 8,895 | — | — |
| 2024-11-13 | $15.65 | $15.65 | 17,286 | — | — |
| 2024-11-12 | $15.71 | $15.71 | 1,490 | — | — |
| 2024-11-11 | $15.35 | $15.35 | 7,562 | — | — |
| 2024-11-08 | $15.33 | $15.33 | 11,281 | — | — |
| 2024-11-07 | $15.98 | $15.98 | 12,938 | — | — |
| 2024-11-06 | $15.50 | $15.50 | 7,829 | — | — |
| 2024-11-05 | $16.07 | $16.07 | 14,929 | — | — |
| 2024-11-04 | $18.88 | $18.88 | 4,010 | — | — |
| 2024-11-01 | $19.51 | $19.51 | 5,862 | — | — |
| 2024-10-31 | $19.53 | $19.53 | 46,014 | — | — |
| 2024-10-30 | $23.52 | $23.52 | 15,133 | — | — |
| 2024-10-29 | $24.99 | $24.99 | 26,186 | — | — |
| 2024-10-28 | $31.71 | $31.71 | 13,886 | — | — |
| 2024-10-25 | $36.96 | $36.96 | 125,862 | — | — |
| 2024-10-24 | $31.50 | $31.50 | 34,681 | — | — |
| 2024-10-23 | $53.13 | $53.13 | 331,186 | — | — |
| 2024-10-22 | $24.99 | $24.99 | 4,250 | — | — |
| 2024-10-21 | $28.35 | $28.35 | 2,208 | — | — |
| 2024-10-18 | $30.45 | $30.45 | 1,001 | — | — |
| 2024-10-17 | $29.61 | $29.61 | 1,514 | — | — |
| 2024-10-16 | $29.82 | $29.82 | 270 | — | — |
| 2024-10-15 | $30.24 | $30.24 | 536 | — | — |
| 2024-10-14 | $31.08 | $31.08 | 494 | — | — |
| 2024-10-11 | $31.29 | $31.29 | 1,060 | — | — |
| 2024-10-10 | $31.50 | $31.50 | 696 | — | — |
| 2024-10-09 | $31.71 | $31.71 | 941 | — | — |
| 2024-10-08 | $33.60 | $33.60 | 440 | — | — |
| 2024-10-07 | $35.07 | $35.07 | 1,587 | — | — |
| 2024-10-04 | $34.65 | $34.65 | 854 | — | — |
| 2024-10-03 | $35.07 | $35.07 | 365 | — | — |
| 2024-10-02 | $35.07 | $35.07 | 1,175 | — | — |
| 2024-10-01 | $33.18 | $33.18 | 626 | — | — |
| 2024-09-30 | $32.34 | $32.34 | 838 | — | — |
| 2024-09-27 | $34.02 | $34.02 | 660 | — | — |
| 2024-09-26 | $34.23 | $34.23 | 3,084 | — | — |
| 2024-09-25 | $33.18 | $33.18 | 1,258 | — | — |
| 2024-09-24 | $32.55 | $32.55 | 753 | — | — |
| 2024-09-23 | $32.55 | $32.55 | 622 | — | — |
| 2024-09-20 | $35.07 | $35.07 | 3,032 | — | — |
| 2024-09-19 | $31.08 | $31.08 | 570 | — | — |
| 2024-09-18 | $30.87 | $30.87 | 357 | — | — |
| 2024-09-17 | $30.87 | $30.87 | 188 | — | — |
| 2024-09-16 | $32.13 | $32.13 | 541 | — | — |
| 2024-09-13 | $31.08 | $31.08 | 815 | — | — |
| 2024-09-12 | $30.45 | $30.45 | 440 | — | — |
| 2024-09-11 | $30.45 | $30.45 | 1,187 | — | — |
| 2024-09-10 | $29.61 | $29.61 | 1,135 | — | — |
| 2024-09-09 | $28.98 | $28.98 | 621 | — | — |
| 2024-09-06 | $28.98 | $28.98 | 3,446 | — | — |
| 2024-09-05 | $33.60 | $33.60 | 3,331 | — | — |
| 2024-09-04 | $30.66 | $30.66 | 933 | — | — |
| 2024-09-03 | $30.24 | $30.24 | 829 | — | — |
| 2024-08-30 | $31.29 | $31.29 | 1,442 | — | — |
| 2024-08-29 | $28.98 | $28.98 | 1,269 | — | — |
| 2024-08-28 | $28.14 | $28.14 | 3,871 | — | — |
| 2024-08-27 | $31.50 | $31.50 | 3,553 | — | — |
| 2024-08-26 | $32.97 | $32.97 | 3,286 | — | — |
| 2024-08-23 | $33.60 | $33.60 | 13,416 | — | — |
| 2024-08-22 | $32.34 | $32.34 | 2,921 | — | — |
| 2024-08-21 | $33.18 | $33.18 | 3,925 | — | — |
| 2024-08-20 | $33.39 | $33.39 | 17,041 | — | — |
| 2024-08-19 | $29.40 | $29.40 | 4,042 | — | — |
| 2024-08-16 | $28.98 | $28.98 | 3,226 | — | — |
| 2024-08-15 | $28.14 | $28.14 | 8,560 | — | — |
| 2024-08-14 | $28.77 | $28.77 | 38,425 | — | — |
| 2024-08-13 | $30.03 | $30.03 | 10,605 | — | — |
| 2024-08-12 | $31.08 | $31.08 | 22,916 | — | — |
| 2024-08-09 | $51.45 | $51.45 | 340 | — | — |
| 2024-08-08 | $51.03 | $51.03 | 571 | — | — |
| 2024-08-07 | $49.14 | $49.14 | 791 | — | — |
| 2024-08-06 | $51.87 | $51.87 | 1,356 | — | — |
| 2024-08-05 | $52.29 | $52.29 | 3,343 | — | — |
| 2024-08-02 | $63.00 | $63.00 | 546 | — | — |
| 2024-08-01 | $68.88 | $68.88 | 1,807 | — | — |
| 2024-07-31 | $59.22 | $59.22 | 1,110 | — | — |
| 2024-07-30 | $60.06 | $60.06 | 1,262 | — | — |
| 2024-07-29 | $60.06 | $60.06 | 4,124 | — | — |
| 2024-07-26 | $68.67 | $68.67 | 2,573 | — | — |
| 2024-07-25 | $73.50 | $73.50 | 995 | — | — |
| 2024-07-24 | $70.98 | $70.98 | 1,418 | — | — |
| 2024-07-23 | $75.60 | $75.60 | 1,353 | — | — |
| 2024-07-22 | $81.90 | $81.90 | 978 | — | — |
| 2024-07-19 | $81.48 | $81.48 | 763 | — | — |
| 2024-07-18 | $82.74 | $82.74 | 4,185 | — | — |
| 2024-07-17 | $89.88 | $89.88 | 19,424 | — | — |
| 2024-07-16 | $84.00 | $84.00 | 13,966 | — | — |
| 2024-07-15 | $71.40 | $71.40 | 748 | — | — |
| 2024-07-12 | $69.72 | $69.72 | 782 | — | — |
| 2024-07-11 | $70.56 | $70.56 | 1,545 | — | — |
| 2024-07-10 | $73.50 | $73.50 | 2,549 | — | — |
| 2024-07-09 | $65.31 | $65.31 | 2,538 | — | — |
| 2024-07-08 | $71.40 | $71.40 | 2,484 | — | — |
| 2024-07-05 | $77.70 | $77.70 | 1,183 | — | — |
| 2024-07-03 | $77.70 | $77.70 | 3,427 | — | — |
| 2024-07-02 | $84.42 | $84.42 | 3,148 | — | — |
| 2024-07-01 | $91.98 | $91.98 | 1,398 | — | — |
| 2024-06-28 | $97.23 | $97.23 | 1,509 | — | — |
| 2024-06-27 | $97.23 | $97.23 | 1,303 | — | — |
| 2024-06-26 | $97.65 | $97.65 | 1,509 | — | — |
| 2024-06-25 | $94.50 | $94.50 | 1,681 | — | — |
| 2024-06-24 | $97.02 | $97.02 | 3,003 | — | — |
| 2024-06-21 | $91.35 | $91.35 | 2,300 | — | — |
| 2024-06-20 | $96.81 | $96.81 | 4,653 | — | — |
| 2024-06-18 | $108.78 | $108.78 | 2,910 | — | — |
| 2024-06-17 | $106.05 | $106.05 | 8,636 | — | — |
| 2024-06-14 | $121.17 | $121.17 | 16,311 | — | — |
| 2024-06-13 | $112.35 | $112.35 | 22,650 | — | — |
| 2024-06-12 | $153.30 | $153.30 | 38,505 | — | — |
| 2024-06-11 | $214.20 | $214.20 | 189,603 | — | — |
| 2024-06-10 | $182.49 | $182.49 | 1,589,123 | — | — |
| 2024-06-07 | $84.00 | $84.00 | 1,416 | — | — |
| 2024-06-06 | $80.01 | $80.01 | 3,532 | — | — |
| 2024-06-05 | $86.10 | $86.10 | 490 | — | — |
| 2024-06-04 | $85.89 | $85.89 | 585 | — | — |
| 2024-06-03 | $91.14 | $91.14 | 1,964 | — | — |
| 2024-05-31 | $84.84 | $84.84 | 550 | — | — |
| 2024-05-30 | $79.59 | $79.59 | 524 | — | — |
| 2024-05-29 | $79.17 | $79.17 | 860 | — | — |
| 2024-05-28 | $85.26 | $85.26 | 3,279 | — | — |
| 2024-05-24 | $71.40 | $71.40 | 1,692 | — | — |
| 2024-05-23 | $66.15 | $66.15 | 1,816 | — | — |
| 2024-05-22 | $69.30 | $69.30 | 1,711 | — | — |
| 2024-05-21 | $71.40 | $71.40 | 1,256 | — | — |
| 2024-05-20 | $71.40 | $71.40 | 2,454 | — | — |
| 2024-05-17 | $71.40 | $71.40 | 4,551 | — | — |
| 2024-05-16 | $92.40 | $92.40 | 4,006 | — | — |
| 2024-05-15 | $84.00 | $84.00 | 6,910 | — | — |
| 2024-05-14 | $157.29 | $157.29 | 759 | — | — |
| 2024-05-13 | $163.38 | $163.38 | 202 | — | — |
| 2024-05-10 | $166.11 | $166.11 | 327 | — | — |
| 2024-05-09 | $171.99 | $171.99 | 305 | — | — |
| 2024-05-08 | $166.95 | $166.95 | 68 | — | — |
| 2024-05-07 | $166.11 | $166.11 | 233 | — | — |
| 2024-05-06 | $165.90 | $165.90 | 625 | — | — |
| 2024-05-03 | $155.40 | $155.40 | 458 | — | — |
| 2024-05-02 | $151.41 | $151.41 | 284 | — | — |
| 2024-05-01 | $156.66 | $156.66 | 455 | — | — |
| 2024-04-30 | $150.99 | $150.99 | 1,503 | — | — |
| 2024-04-29 | $150.57 | $150.57 | 536 | — | — |
| 2024-04-26 | $147.00 | $147.00 | 377 | — | — |
| 2024-04-25 | $149.10 | $149.10 | 211 | — | — |
| 2024-04-24 | $154.14 | $154.14 | 298 | — | — |
| 2024-04-23 | $151.41 | $151.41 | 130 | — | — |
| 2024-04-22 | $155.40 | $155.40 | 330 | — | — |
| 2024-04-19 | $153.30 | $153.30 | 857 | — | — |
| 2024-04-18 | $147.00 | $147.00 | 234 | — | — |
| 2024-04-17 | $145.95 | $145.95 | 421 | — | — |
| 2024-04-16 | $151.20 | $151.20 | 254 | — | — |
| 2024-04-15 | $142.80 | $142.80 | 271 | — | — |
| 2024-04-12 | $145.74 | $145.74 | 400 | — | — |
| 2024-04-11 | $148.89 | $148.89 | 375 | — | — |
| 2024-04-10 | $151.20 | $151.20 | 490 | — | — |
| 2024-04-09 | $156.45 | $156.45 | 732 | — | — |
| 2024-04-08 | $161.70 | $161.70 | 903 | — | — |
| 2024-04-05 | $170.10 | $170.10 | 1,545 | — | — |
| 2024-04-04 | $168.00 | $168.00 | 4,074 | — | — |
| 2024-04-03 | $236.25 | $236.25 | 730 | — | — |
| 2024-04-02 | $225.75 | $225.75 | 675 | — | — |
| 2024-04-01 | $235.20 | $235.20 | 248 | — | — |
| 2024-03-28 | $262.50 | $262.50 | 422 | — | — |
| 2024-03-27 | $264.60 | $264.60 | 180 | — | — |
| 2024-03-26 | $278.25 | $278.25 | 118 | — | — |
| 2024-03-25 | $281.40 | $281.40 | 275 | — | — |
| 2024-03-22 | $283.50 | $283.50 | 630 | — | — |
| 2024-03-21 | $283.50 | $283.50 | 148 | — | — |
| 2024-03-20 | $273.00 | $273.00 | 50 | — | — |
| 2024-03-19 | $258.30 | $258.30 | 307 | — | — |
| 2024-03-18 | $268.80 | $268.80 | 88 | — | — |
| 2024-03-15 | $273.00 | $273.00 | 216 | — | — |
| 2024-03-14 | $262.50 | $262.50 | 948 | — | — |
| 2024-03-13 | $239.40 | $239.40 | 93 | — | — |
| 2024-03-12 | $240.45 | $240.45 | 108 | — | — |
| 2024-03-11 | $227.85 | $227.85 | 35 | — | — |
| 2024-03-08 | $226.80 | $226.80 | 40 | — | — |
| 2024-03-07 | $226.80 | $226.80 | 38 | — | — |
| 2024-03-06 | $224.70 | $224.70 | 42 | — | — |
| 2024-03-05 | $220.50 | $220.50 | 181 | — | — |
| 2024-03-04 | $231.00 | $231.00 | 178 | — | — |
| 2024-03-01 | $227.85 | $227.85 | 168 | — | — |
| 2024-02-29 | $228.90 | $228.90 | 165 | — | — |
| 2024-02-28 | $222.60 | $222.60 | 578 | — | — |
| 2024-02-27 | $241.50 | $241.50 | 75 | — | — |
| 2024-02-26 | $262.50 | $262.50 | 127 | — | — |
| 2024-02-23 | $256.20 | $256.20 | 230 | — | — |
| 2024-02-22 | $281.40 | $281.40 | 383 | — | — |
| 2024-02-21 | $239.40 | $239.40 | 436 | — | — |
| 2024-02-20 | $249.90 | $249.90 | 5,140 | — | — |
| 2024-02-16 | $291.90 | $291.90 | 159 | — | — |
| 2024-02-15 | $289.80 | $289.80 | 242 | — | — |
| 2024-02-14 | $299.25 | $299.25 | 130 | — | — |
| 2024-02-13 | $289.80 | $289.80 | 74 | — | — |
| 2024-02-12 | $301.77 | $301.77 | 156 | — | — |
| 2024-02-09 | $298.20 | $298.20 | 74 | — | — |
| 2024-02-08 | $294.00 | $294.00 | 447 | — | — |
| 2024-02-07 | $277.20 | $277.20 | 68 | — | — |
| 2024-02-06 | $273.00 | $273.00 | 104 | — | — |
| 2024-02-05 | $254.10 | $254.10 | 82 | — | — |
| 2024-02-02 | $252.00 | $252.00 | 251 | — | — |
| 2024-02-01 | $252.00 | $252.00 | 96 | — | — |
| 2024-01-31 | $249.90 | $249.90 | 126 | — | — |
| 2024-01-30 | $254.10 | $254.10 | 175 | — | — |
| 2024-01-29 | $268.80 | $268.80 | 282 | — | — |
| 2024-01-26 | $285.60 | $285.60 | 166 | — | — |
| 2024-01-25 | $270.90 | $270.90 | 192 | — | — |
| 2024-01-24 | $247.80 | $247.80 | 288 | — | — |
| 2024-01-23 | $294.00 | $294.00 | 380 | — | — |
| 2024-01-22 | $273.00 | $273.00 | 230 | — | — |
| 2024-01-19 | $300.30 | $300.30 | 121 | — | — |
| 2024-01-18 | $306.60 | $306.60 | 625 | — | — |
| 2024-01-17 | $306.60 | $306.60 | 34 | — | — |
| 2024-01-16 | $298.20 | $298.20 | 30 | — | — |
| 2024-01-12 | $294.00 | $294.00 | 101 | — | — |
| 2024-01-11 | $310.80 | $310.80 | 91 | — | — |
| 2024-01-10 | $306.60 | $306.60 | 390 | — | — |
| 2024-01-09 | $293.37 | $293.37 | 185 | — | — |
| 2024-01-08 | $277.20 | $277.20 | 142 | — | — |
| 2024-01-05 | $266.70 | $266.70 | 188 | — | — |
| 2024-01-04 | $266.70 | $266.70 | 1,079 | — | — |
| 2024-01-03 | $231.00 | $231.00 | 231 | — | — |
| 2024-01-02 | $205.59 | $205.59 | 21 | — | — |