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
- 2021-09-16 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 | $30.68 | $30.68 | 26,800 | — | — |
| 2024-12-30 | $38.37 | $38.37 | 20,700 | — | — |
| 2024-12-27 | $40.58 | $40.58 | 29,000 | — | — |
| 2024-12-26 | $47.35 | $47.35 | 53,700 | — | — |
| 2024-12-24 | $43.20 | $43.20 | 14,000 | — | — |
| 2024-12-23 | $35.05 | $35.05 | 11,200 | — | — |
| 2024-12-20 | $41.00 | $41.00 | 14,900 | — | — |
| 2024-12-19 | $50.95 | $50.95 | 13,300 | — | — |
| 2024-12-18 | $53.10 | $53.10 | 23,200 | — | — |
| 2024-12-17 | $38.95 | $38.95 | 5,200 | — | — |
| 2024-12-16 | $36.68 | $36.68 | 600 | — | — |
| 2024-12-13 | $36.75 | $36.75 | 5,900 | — | — |
| 2024-12-12 | $33.25 | $33.25 | 2,100 | — | — |
| 2024-12-11 | $28.42 | $28.42 | 2,300 | — | — |
| 2024-12-10 | $31.48 | $31.48 | 1,800 | — | — |
| 2024-12-09 | $29.90 | $29.90 | 0 | — | — |
| 2024-12-06 | $29.90 | $29.90 | 3,600 | — | — |
| 2024-12-05 | $26.88 | $26.88 | 6,700 | — | — |
| 2024-12-04 | $22.84 | $22.84 | 1,800 | — | — |
| 2024-12-03 | $20.56 | $20.56 | 400 | — | — |
| 2024-12-02 | $21.28 | $21.27 | 200 | — | — |
| 2024-11-29 | $21.65 | $21.65 | 1,000 | — | — |
| 2024-11-27 | $21.00 | $21.00 | 2,400 | — | — |
| 2024-11-26 | $21.22 | $21.22 | 4,800 | — | — |
| 2024-11-25 | $21.50 | $21.50 | 400 | — | — |
| 2024-11-22 | $21.69 | $21.69 | 1,100 | — | — |
| 2024-11-21 | $25.99 | $25.99 | 100 | — | — |
| 2024-11-20 | $21.00 | $21.00 | 400 | — | — |
| 2024-11-19 | $27.50 | $27.50 | 0 | — | — |
| 2024-11-18 | $27.50 | $27.50 | 0 | — | — |
| 2024-11-15 | $27.50 | $27.50 | 100 | — | — |
| 2024-11-14 | $27.52 | $27.52 | 0 | — | — |
| 2024-11-13 | $27.52 | $27.52 | 4,400 | — | — |
| 2024-11-12 | $25.70 | $25.70 | 1,700 | — | — |
| 2024-11-11 | $25.00 | $25.00 | 100 | — | — |
| 2024-11-08 | $21.67 | $21.67 | 6,700 | — | — |
| 2024-11-07 | $19.26 | $19.26 | 200 | — | — |
| 2024-11-06 | $19.00 | $19.00 | 300 | — | — |
| 2024-11-05 | $18.99 | $18.99 | 0 | — | — |
| 2024-11-04 | $18.99 | $18.99 | 400 | — | — |
| 2024-11-01 | $19.00 | $19.00 | 300 | — | — |
| 2024-10-31 | $20.05 | $20.05 | 0 | — | — |
| 2024-10-30 | $20.05 | $20.05 | 0 | — | — |
| 2024-10-29 | $20.05 | $20.05 | 500 | — | — |
| 2024-10-28 | $20.25 | $20.25 | 1,300 | — | — |
| 2024-10-25 | $21.00 | $21.00 | 0 | — | — |
| 2024-10-24 | $21.00 | $21.00 | 900 | — | — |
| 2024-10-23 | $20.99 | $20.99 | 800 | — | — |
| 2024-10-22 | $22.00 | $22.00 | 600 | — | — |
| 2024-10-21 | $18.10 | $18.10 | 0 | — | — |
| 2024-10-18 | $18.10 | $18.10 | 100 | — | — |
| 2024-10-17 | $18.10 | $18.10 | 0 | — | — |
| 2024-10-16 | $18.10 | $18.10 | 1,400 | — | — |
| 2024-10-15 | $15.50 | $15.50 | 200 | — | — |
| 2024-10-14 | $15.49 | $15.49 | 200 | — | — |
| 2024-10-11 | $14.87 | $14.87 | 0 | — | — |
| 2024-10-10 | $14.87 | $14.87 | 0 | — | — |
| 2024-10-09 | $14.87 | $14.87 | 0 | — | — |
| 2024-10-08 | $14.87 | $14.87 | 0 | — | — |
| 2024-10-07 | $14.87 | $14.87 | 100 | — | — |
| 2024-10-04 | $15.00 | $15.00 | 300 | — | — |
| 2024-10-03 | $14.77 | $14.77 | 0 | — | — |
| 2024-10-02 | $14.77 | $14.77 | 200 | — | — |
| 2024-10-01 | $15.10 | $15.10 | 100 | — | — |
| 2024-09-30 | $15.10 | $15.10 | 0 | — | — |
| 2024-09-27 | $15.10 | $15.10 | 0 | — | — |
| 2024-09-26 | $15.10 | $15.10 | 0 | — | — |
| 2024-09-25 | $15.10 | $15.10 | 0 | — | — |
| 2024-09-24 | $15.10 | $15.10 | 0 | — | — |
| 2024-09-23 | $15.10 | $15.10 | 0 | — | — |
| 2024-09-20 | $15.10 | $15.10 | 1,000 | — | — |
| 2024-09-19 | $14.50 | $14.50 | 200 | — | — |
| 2024-09-18 | $14.50 | $14.50 | 0 | — | — |
| 2024-09-17 | $14.50 | $14.50 | 0 | — | — |
| 2024-09-16 | $14.50 | $14.50 | 100 | — | — |
| 2024-09-13 | $14.50 | $14.50 | 200 | — | — |
| 2024-09-12 | $14.22 | $14.22 | 0 | — | — |
| 2024-09-11 | $14.22 | $14.22 | 300 | — | — |
| 2024-09-10 | $15.10 | $15.10 | 0 | — | — |
| 2024-09-09 | $15.10 | $15.10 | 600 | — | — |
| 2024-09-06 | $14.50 | $14.50 | 0 | — | — |
| 2024-09-05 | $14.50 | $14.50 | 100 | — | — |
| 2024-09-04 | $14.80 | $14.80 | 0 | — | — |
| 2024-09-03 | $14.80 | $14.80 | 0 | — | — |
| 2024-08-30 | $14.80 | $14.80 | 200 | — | — |
| 2024-08-29 | $14.00 | $14.00 | 0 | — | — |
| 2024-08-28 | $14.00 | $14.00 | 0 | — | — |
| 2024-08-27 | $14.00 | $14.00 | 0 | — | — |
| 2024-08-26 | $14.00 | $14.00 | 0 | — | — |
| 2024-08-23 | $14.00 | $14.00 | 1,300 | — | — |
| 2024-08-22 | $12.51 | $12.51 | 800 | — | — |
| 2024-08-21 | $12.02 | $12.02 | 0 | — | — |
| 2024-08-20 | $12.02 | $12.02 | 300 | — | — |
| 2024-08-19 | $15.18 | $15.18 | 400 | — | — |
| 2024-08-16 | $15.21 | $15.21 | 400 | — | — |
| 2024-08-15 | $15.75 | $15.75 | 100 | — | — |
| 2024-08-14 | $16.60 | $16.60 | 100 | — | — |
| 2024-08-13 | $16.60 | $16.60 | 200 | — | — |
| 2024-08-12 | $15.25 | $15.25 | 700 | — | — |
| 2024-08-09 | $16.00 | $16.00 | 0 | — | — |
| 2024-08-08 | $16.00 | $16.00 | 0 | — | — |
| 2024-08-07 | $16.00 | $16.00 | 0 | — | — |
| 2024-08-06 | $16.00 | $16.00 | 0 | — | — |
| 2024-08-05 | $16.00 | $16.00 | 500 | — | — |
| 2024-08-02 | $16.70 | $16.70 | 0 | — | — |
| 2024-08-01 | $16.70 | $16.70 | 700 | — | — |
| 2024-07-31 | $14.57 | $14.57 | 1,300 | — | — |
| 2024-07-30 | $14.96 | $14.96 | 700 | — | — |
| 2024-07-29 | $14.25 | $14.25 | 2,000 | — | — |
| 2024-07-26 | $22.00 | $22.00 | 800 | — | — |
| 2024-07-25 | $16.67 | $16.67 | 700 | — | — |
| 2024-07-24 | $16.77 | $16.77 | 0 | — | — |
| 2024-07-23 | $16.77 | $16.77 | 0 | — | — |
| 2024-07-22 | $16.77 | $16.77 | 0 | — | — |
| 2024-07-19 | $16.77 | $16.77 | 0 | — | — |
| 2024-07-18 | $16.77 | $16.77 | 100 | — | — |
| 2024-07-17 | $16.50 | $16.50 | 0 | — | — |
| 2024-07-16 | $16.50 | $16.50 | 0 | — | — |
| 2024-07-15 | $16.50 | $16.50 | 400 | — | — |
| 2024-07-12 | $16.49 | $16.49 | 200 | — | — |
| 2024-07-11 | $15.99 | $15.99 | 0 | — | — |
| 2024-07-10 | $15.99 | $15.99 | 0 | — | — |
| 2024-07-09 | $15.99 | $15.99 | 300 | — | — |
| 2024-07-08 | $16.00 | $16.00 | 1,200 | — | — |
| 2024-07-05 | $15.34 | $15.34 | 0 | — | — |
| 2024-07-03 | $15.34 | $15.34 | 0 | — | — |
| 2024-07-02 | $15.34 | $15.34 | 400 | — | — |
| 2024-07-01 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-28 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-27 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-26 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-25 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-24 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-21 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-20 | $17.00 | $17.00 | 0 | — | — |
| 2024-06-18 | $17.00 | $17.00 | 600 | — | — |
| 2024-06-17 | $17.40 | $17.40 | 600 | — | — |
| 2024-06-14 | $16.00 | $16.00 | 1,200 | — | — |
| 2024-06-13 | $13.01 | $13.01 | 300 | — | — |
| 2024-06-12 | $13.68 | $13.68 | 0 | — | — |
| 2024-06-11 | $13.68 | $13.68 | 0 | — | — |
| 2024-06-10 | $13.68 | $13.68 | 800 | — | — |
| 2024-06-07 | $13.00 | $13.00 | 0 | — | — |
| 2024-06-06 | $13.00 | $13.00 | 0 | — | — |
| 2024-06-05 | $13.00 | $13.00 | 0 | — | — |
| 2024-06-04 | $13.00 | $13.00 | 1,000 | — | — |
| 2024-06-03 | $13.95 | $13.95 | 0 | — | — |
| 2024-05-31 | $13.95 | $13.95 | 0 | — | — |
| 2024-05-30 | $13.95 | $13.95 | 300 | — | — |
| 2024-05-29 | $15.00 | $15.00 | 100 | — | — |
| 2024-05-28 | $15.00 | $15.00 | 300 | — | — |
| 2024-05-24 | $17.58 | $17.58 | 100 | — | — |
| 2024-05-23 | $17.58 | $17.58 | 0 | — | — |
| 2024-05-22 | $17.58 | $17.58 | 0 | — | — |
| 2024-05-21 | $17.58 | $17.58 | 400 | — | — |
| 2024-05-20 | $17.53 | $17.53 | 500 | — | — |
| 2024-05-17 | $12.00 | $12.00 | 0 | — | — |
| 2024-05-16 | $12.00 | $12.00 | 300 | — | — |
| 2024-05-15 | $19.00 | $19.00 | 0 | — | — |
| 2024-05-14 | $19.00 | $19.00 | 0 | — | — |
| 2024-05-13 | $19.00 | $19.00 | 1,100 | — | — |
| 2024-05-10 | $20.00 | $20.00 | 300 | — | — |
| 2024-05-09 | $20.00 | $20.00 | 2,000 | — | — |
| 2024-05-08 | $20.00 | $20.00 | 800 | — | — |
| 2024-05-07 | $16.00 | $16.00 | 700 | — | — |
| 2024-05-06 | $8.00 | $8.00 | 0 | — | — |
| 2024-05-03 | $8.00 | $8.00 | 0 | — | — |
| 2024-05-02 | $8.00 | $8.00 | 0 | — | — |
| 2024-05-01 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-30 | $8.00 | $8.00 | 100 | — | — |
| 2024-04-29 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-26 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-25 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-24 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-23 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-22 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-19 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-18 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-17 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-16 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-15 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-12 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-11 | $8.00 | $8.00 | 100 | — | — |
| 2024-04-10 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-09 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-08 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-05 | $8.00 | $8.00 | 1,700 | — | — |
| 2024-04-04 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-03 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-02 | $8.00 | $8.00 | 0 | — | — |
| 2024-04-01 | $8.00 | $8.00 | 0 | — | — |
| 2024-03-28 | $8.00 | $8.00 | 0 | — | — |
| 2024-03-27 | $8.00 | $8.00 | 0 | — | — |
| 2024-03-26 | $8.00 | $8.00 | 0 | — | — |
| 2024-03-25 | $8.00 | $8.00 | 0 | — | — |
| 2024-03-22 | $8.00 | $8.00 | 600 | — | — |
| 2024-03-21 | $6.25 | $6.25 | 0 | — | — |
| 2024-03-20 | $6.25 | $6.25 | 500 | — | — |
| 2024-03-19 | $6.25 | $6.25 | 0 | — | — |
| 2024-03-18 | $6.25 | $6.25 | 0 | — | — |
| 2024-03-15 | $6.25 | $6.25 | 400 | — | — |
| 2024-03-14 | $6.25 | $6.25 | 2,000 | — | — |
| 2024-03-13 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-12 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-11 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-08 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-07 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-06 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-05 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-04 | $6.02 | $6.02 | 0 | — | — |
| 2024-03-01 | $6.02 | $6.02 | 0 | — | — |
| 2024-02-29 | $6.02 | $6.02 | 0 | — | — |
| 2024-02-28 | $6.02 | $6.02 | 0 | — | — |
| 2024-02-27 | $6.02 | $6.02 | 0 | — | — |
| 2024-02-26 | $6.02 | $6.02 | 0 | — | — |
| 2024-02-23 | $6.02 | $6.02 | 0 | — | — |
| 2024-02-22 | $6.02 | $6.02 | 1,000 | — | — |
| 2024-02-21 | $6.00 | $6.00 | 0 | — | — |
| 2024-02-20 | $6.00 | $6.00 | 0 | — | — |
| 2024-02-16 | $6.00 | $6.00 | 500 | — | — |
| 2024-02-15 | $6.15 | $6.15 | 300 | — | — |
| 2024-02-14 | $6.00 | $6.00 | 300 | — | — |
| 2024-02-13 | $6.00 | $6.00 | 300 | — | — |
| 2024-02-12 | $5.50 | $5.50 | 0 | — | — |
| 2024-02-09 | $5.50 | $5.50 | 0 | — | — |
| 2024-02-08 | $5.50 | $5.50 | 0 | — | — |
| 2024-02-07 | $5.50 | $5.50 | 0 | — | — |
| 2024-02-06 | $5.50 | $5.50 | 0 | — | — |
| 2024-02-05 | $5.50 | $5.50 | 0 | — | — |
| 2024-02-02 | $5.50 | $5.50 | 0 | — | — |
| 2024-02-01 | $5.50 | $5.50 | 100 | — | — |
| 2024-01-31 | $5.05 | $5.05 | 100 | — | — |
| 2024-01-30 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-29 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-26 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-25 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-24 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-23 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-22 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-19 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-18 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-17 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-16 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-12 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-11 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-10 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-09 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-08 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-05 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-04 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-03 | $2.30 | $2.30 | 0 | — | — |
| 2024-01-02 | $2.30 | $2.30 | 0 | — | — |