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
- 2022-03-15 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 | $14.72 | $14.72 | 41,135 | — | — |
| 2024-12-30 | $23.00 | $23.00 | 85,643 | — | — |
| 2024-12-27 | $15.18 | $15.18 | 32,357 | — | — |
| 2024-12-26 | $11.27 | $11.27 | 19,478 | — | — |
| 2024-12-24 | $10.01 | $10.01 | 1,296 | — | — |
| 2024-12-23 | $10.14 | $10.14 | 3,909 | — | — |
| 2024-12-20 | $10.81 | $10.81 | 2,404 | — | — |
| 2024-12-19 | $10.44 | $10.44 | 3,926 | — | — |
| 2024-12-18 | $11.16 | $11.16 | 10,200 | — | — |
| 2024-12-17 | $9.89 | $9.89 | 1,943 | — | — |
| 2024-12-16 | $9.89 | $9.89 | 5,974 | — | — |
| 2024-12-13 | $9.89 | $9.89 | 2,057 | — | — |
| 2024-12-12 | $9.71 | $9.71 | 1,430 | — | — |
| 2024-12-11 | $10.12 | $10.12 | 3,922 | — | — |
| 2024-12-10 | $10.35 | $10.35 | 1,991 | — | — |
| 2024-12-09 | $10.12 | $10.12 | 3,470 | — | — |
| 2024-12-06 | $9.84 | $9.84 | 2,330 | — | — |
| 2024-12-05 | $9.66 | $9.66 | 4,978 | — | — |
| 2024-12-04 | $9.91 | $9.91 | 2,539 | — | — |
| 2024-12-03 | $10.35 | $10.35 | 2,065 | — | — |
| 2024-12-02 | $10.81 | $10.81 | 3,096 | — | — |
| 2024-11-29 | $10.40 | $10.40 | 643 | — | — |
| 2024-11-27 | $10.60 | $10.60 | 2,648 | — | — |
| 2024-11-26 | $10.60 | $10.60 | 3,065 | — | — |
| 2024-11-25 | $10.65 | $10.65 | 5,943 | — | — |
| 2024-11-22 | $11.52 | $11.52 | 4,183 | — | — |
| 2024-11-21 | $10.58 | $10.58 | 2,970 | — | — |
| 2024-11-20 | $10.17 | $10.17 | 1,209 | — | — |
| 2024-11-19 | $10.14 | $10.14 | 2,026 | — | — |
| 2024-11-18 | $10.24 | $10.24 | 2,983 | — | — |
| 2024-11-15 | $10.81 | $10.81 | 1,274 | — | — |
| 2024-11-14 | $10.58 | $10.58 | 1,978 | — | — |
| 2024-11-13 | $10.60 | $10.60 | 2,522 | — | — |
| 2024-11-12 | $11.04 | $11.04 | 1,665 | — | — |
| 2024-11-11 | $10.81 | $10.81 | 1,909 | — | — |
| 2024-11-08 | $11.41 | $11.41 | 5,257 | — | — |
| 2024-11-07 | $10.81 | $10.81 | 4,000 | — | — |
| 2024-11-06 | $11.09 | $11.09 | 2,309 | — | — |
| 2024-11-05 | $10.67 | $10.67 | 4,474 | — | — |
| 2024-11-04 | $10.58 | $10.58 | 2,357 | — | — |
| 2024-11-01 | $10.60 | $10.60 | 3,374 | — | — |
| 2024-10-31 | $11.27 | $11.27 | 2,161 | — | — |
| 2024-10-30 | $10.70 | $10.70 | 2,357 | — | — |
| 2024-10-29 | $11.39 | $11.39 | 4,635 | — | — |
| 2024-10-28 | $11.87 | $11.87 | 3,604 | — | — |
| 2024-10-25 | $12.35 | $12.35 | 5,135 | — | — |
| 2024-10-24 | $11.45 | $11.45 | 6,300 | — | — |
| 2024-10-23 | $12.74 | $12.74 | 3,874 | — | — |
| 2024-10-22 | $12.24 | $12.24 | 4,387 | — | — |
| 2024-10-21 | $13.92 | $13.92 | 8,535 | — | — |
| 2024-10-18 | $13.82 | $13.82 | 300 | — | — |
| 2024-10-17 | $14.38 | $14.38 | 1,865 | — | — |
| 2024-10-16 | $14.49 | $14.49 | 1,043 | — | — |
| 2024-10-15 | $14.42 | $14.42 | 2,822 | — | — |
| 2024-10-14 | $14.26 | $14.26 | 2,548 | — | — |
| 2024-10-11 | $14.31 | $14.31 | 722 | — | — |
| 2024-10-10 | $14.90 | $14.90 | 9,230 | — | — |
| 2024-10-09 | $14.90 | $14.90 | 2,435 | — | — |
| 2024-10-08 | $14.49 | $14.49 | 7,535 | — | — |
| 2024-10-07 | $15.32 | $15.32 | 4,130 | — | — |
| 2024-10-04 | $15.92 | $15.92 | 5,426 | — | — |
| 2024-10-03 | $16.40 | $16.40 | 9,448 | — | — |
| 2024-10-02 | $16.03 | $16.03 | 29,383 | — | — |
| 2024-10-01 | $14.24 | $14.24 | 24,413 | — | — |
| 2024-09-30 | $12.42 | $12.42 | 9,057 | — | — |
| 2024-09-27 | $10.79 | $10.79 | 1,139 | — | — |
| 2024-09-26 | $11.29 | $11.29 | 2,313 | — | — |
| 2024-09-25 | $10.79 | $10.79 | 5,378 | — | — |
| 2024-09-24 | $9.38 | $9.38 | 5,387 | — | — |
| 2024-09-23 | $9.29 | $9.29 | 5,117 | — | — |
| 2024-09-20 | $9.94 | $9.94 | 5,396 | — | — |
| 2024-09-19 | $11.06 | $11.06 | 3,648 | — | — |
| 2024-09-18 | $11.11 | $11.11 | 3,796 | — | — |
| 2024-09-17 | $11.57 | $11.57 | 2,622 | — | — |
| 2024-09-16 | $11.50 | $11.50 | 2,996 | — | — |
| 2024-09-13 | $11.62 | $11.61 | 6,578 | — | — |
| 2024-09-12 | $11.50 | $11.50 | 3,800 | — | — |
| 2024-09-11 | $12.10 | $12.10 | 2,796 | — | — |
| 2024-09-10 | $12.40 | $12.40 | 4,930 | — | — |
| 2024-09-09 | $13.11 | $13.11 | 4,896 | — | — |
| 2024-09-06 | $15.04 | $15.04 | 2,683 | — | — |
| 2024-09-05 | $15.43 | $15.43 | 3,196 | — | — |
| 2024-09-04 | $15.73 | $15.73 | 4,843 | — | — |
| 2024-09-03 | $15.41 | $15.41 | 5,248 | — | — |
| 2024-08-30 | $16.54 | $16.54 | 4,352 | — | — |
| 2024-08-29 | $15.34 | $15.34 | 2,561 | — | — |
| 2024-08-28 | $14.49 | $14.49 | 3,509 | — | — |
| 2024-08-27 | $14.93 | $14.93 | 16,474 | — | — |
| 2024-08-26 | $16.08 | $16.08 | 12,443 | — | — |
| 2024-08-23 | $18.35 | $18.35 | 4,726 | — | — |
| 2024-08-22 | $18.63 | $18.63 | 3,035 | — | — |
| 2024-08-21 | $19.69 | $19.69 | 2,735 | — | — |
| 2024-08-20 | $20.22 | $20.22 | 1,517 | — | — |
| 2024-08-19 | $20.82 | $20.82 | 2,700 | — | — |
| 2024-08-16 | $20.01 | $20.01 | 2,500 | — | — |
| 2024-08-15 | $21.16 | $21.16 | 3,461 | — | — |
| 2024-08-14 | $19.78 | $19.78 | 1,304 | — | — |
| 2024-08-13 | $21.28 | $21.28 | 1,409 | — | — |
| 2024-08-12 | $19.32 | $19.32 | 1,852 | — | — |
| 2024-08-09 | $20.58 | $20.58 | 1,509 | — | — |
| 2024-08-08 | $21.64 | $21.64 | 917 | — | — |
| 2024-08-07 | $20.06 | $20.06 | 1,735 | — | — |
| 2024-08-06 | $22.59 | $22.59 | 2,587 | — | — |
| 2024-08-05 | $19.71 | $19.71 | 4,135 | — | — |
| 2024-08-02 | $19.78 | $19.78 | 4,848 | — | — |
| 2024-08-01 | $23.23 | $23.23 | 2,474 | — | — |
| 2024-07-31 | $22.77 | $22.77 | 1,574 | — | — |
| 2024-07-30 | $23.23 | $23.23 | 2,491 | — | — |
| 2024-07-29 | $22.77 | $22.77 | 1,135 | — | — |
| 2024-07-26 | $22.63 | $22.63 | 1,022 | — | — |
| 2024-07-25 | $22.31 | $22.31 | 2,109 | — | — |
| 2024-07-24 | $23.46 | $23.46 | 3,500 | — | — |
| 2024-07-23 | $23.69 | $23.69 | 1,000 | — | — |
| 2024-07-22 | $23.00 | $23.00 | 983 | — | — |
| 2024-07-19 | $22.77 | $22.77 | 1,822 | — | — |
| 2024-07-18 | $22.42 | $22.42 | 3,878 | — | — |
| 2024-07-17 | $24.15 | $24.15 | 5,052 | — | — |
| 2024-07-16 | $24.61 | $24.61 | 3,891 | — | — |
| 2024-07-15 | $23.23 | $23.23 | 3,900 | — | — |
| 2024-07-12 | $24.84 | $24.84 | 4,622 | — | — |
| 2024-07-11 | $26.22 | $26.22 | 6,117 | — | — |
| 2024-07-10 | $25.07 | $25.07 | 5,765 | — | — |
| 2024-07-09 | $24.38 | $24.38 | 11,970 | — | — |
| 2024-07-08 | $28.06 | $28.06 | 5,930 | — | — |
| 2024-07-05 | $28.52 | $28.52 | 2,487 | — | — |
| 2024-07-03 | $28.52 | $28.52 | 18,765 | — | — |
| 2024-07-02 | $28.29 | $28.29 | 5,987 | — | — |
| 2024-07-01 | $29.90 | $29.90 | 19,274 | — | — |
| 2024-06-28 | $27.83 | $27.83 | 196,674 | — | — |
| 2024-06-27 | $33.12 | $33.12 | 13,613 | — | — |
| 2024-06-26 | $30.59 | $30.59 | 8,839 | — | — |
| 2024-06-25 | $28.98 | $28.98 | 4,800 | — | — |
| 2024-06-24 | $29.44 | $29.44 | 5,026 | — | — |
| 2024-06-21 | $28.52 | $28.52 | 8,826 | — | — |
| 2024-06-20 | $30.36 | $30.36 | 4,117 | — | — |
| 2024-06-18 | $27.83 | $27.83 | 2,309 | — | — |
| 2024-06-17 | $28.52 | $28.52 | 9,087 | — | — |
| 2024-06-14 | $29.21 | $29.21 | 4,952 | — | — |
| 2024-06-13 | $31.51 | $31.51 | 4,961 | — | — |
| 2024-06-12 | $33.12 | $33.12 | 4,922 | — | — |
| 2024-06-11 | $33.12 | $33.12 | 6,152 | — | — |
| 2024-06-10 | $33.35 | $33.35 | 3,304 | — | — |
| 2024-06-07 | $33.35 | $33.35 | 3,961 | — | — |
| 2024-06-06 | $34.04 | $34.04 | 4,626 | — | — |
| 2024-06-05 | $34.27 | $34.27 | 3,796 | — | — |
| 2024-06-04 | $33.58 | $33.58 | 4,526 | — | — |
| 2024-06-03 | $33.35 | $33.35 | 6,470 | — | — |
| 2024-05-31 | $33.12 | $33.12 | 5,209 | — | — |
| 2024-05-30 | $34.85 | $34.85 | 7,757 | — | — |
| 2024-05-29 | $35.19 | $35.19 | 9,265 | — | — |
| 2024-05-28 | $42.32 | $42.32 | 11,191 | — | — |
| 2024-05-24 | $42.09 | $42.09 | 14,526 | — | — |
| 2024-05-23 | $41.17 | $41.17 | 40,600 | — | — |
| 2024-05-22 | $36.57 | $36.57 | 5,713 | — | — |
| 2024-05-21 | $36.34 | $36.34 | 3,291 | — | — |
| 2024-05-20 | $32.89 | $32.89 | 2,570 | — | — |
| 2024-05-17 | $34.50 | $34.50 | 3,343 | — | — |
| 2024-05-16 | $33.12 | $33.12 | 2,683 | — | — |
| 2024-05-15 | $33.92 | $33.92 | 3,783 | — | — |
| 2024-05-14 | $36.80 | $36.80 | 7,178 | — | — |
| 2024-05-13 | $33.12 | $33.12 | 3,243 | — | — |
| 2024-05-10 | $32.89 | $32.89 | 5,048 | — | — |
| 2024-05-09 | $33.35 | $33.35 | 4,330 | — | — |
| 2024-05-08 | $32.43 | $32.43 | 7,491 | — | — |
| 2024-05-07 | $31.74 | $31.74 | 3,130 | — | — |
| 2024-05-06 | $33.12 | $33.12 | 6,387 | — | — |
| 2024-05-03 | $31.97 | $31.97 | 7,296 | — | — |
| 2024-05-02 | $29.44 | $29.44 | 14,213 | — | — |
| 2024-05-01 | $26.45 | $26.45 | 4,591 | — | — |
| 2024-04-30 | $26.45 | $26.45 | 5,613 | — | — |
| 2024-04-29 | $25.30 | $25.30 | 5,443 | — | — |
| 2024-04-26 | $25.99 | $25.99 | 1,670 | — | — |
| 2024-04-25 | $25.53 | $25.53 | 3,017 | — | — |
| 2024-04-24 | $26.68 | $26.68 | 4,326 | — | — |
| 2024-04-23 | $28.98 | $28.98 | 6,948 | — | — |
| 2024-04-22 | $27.60 | $27.60 | 2,996 | — | — |
| 2024-04-19 | $27.14 | $27.14 | 5,017 | — | — |
| 2024-04-18 | $27.37 | $27.37 | 2,896 | — | — |
| 2024-04-17 | $26.45 | $26.45 | 4,635 | — | — |
| 2024-04-16 | $26.45 | $26.45 | 6,813 | — | — |
| 2024-04-15 | $27.83 | $27.83 | 9,152 | — | — |
| 2024-04-12 | $28.06 | $28.06 | 7,200 | — | — |
| 2024-04-11 | $28.98 | $28.98 | 5,987 | — | — |
| 2024-04-10 | $28.98 | $28.98 | 5,713 | — | — |
| 2024-04-09 | $29.21 | $29.21 | 8,009 | — | — |
| 2024-04-08 | $29.33 | $29.33 | 5,313 | — | — |
| 2024-04-05 | $31.74 | $31.74 | 8,374 | — | — |
| 2024-04-04 | $32.20 | $32.20 | 11,474 | — | — |
| 2024-04-03 | $34.04 | $34.04 | 44,235 | — | — |
| 2024-04-02 | $30.13 | $30.13 | 6,065 | — | — |
| 2024-04-01 | $30.13 | $30.13 | 4,713 | — | — |
| 2024-03-28 | $30.82 | $30.82 | 4,835 | — | — |
| 2024-03-27 | $30.82 | $30.82 | 6,230 | — | — |
| 2024-03-26 | $28.75 | $28.75 | 4,378 | — | — |
| 2024-03-25 | $27.60 | $27.60 | 11,309 | — | — |
| 2024-03-22 | $28.75 | $28.75 | 2,852 | — | — |
| 2024-03-21 | $29.21 | $29.21 | 5,443 | — | — |
| 2024-03-20 | $28.52 | $28.52 | 17,630 | — | — |
| 2024-03-19 | $27.60 | $27.60 | 21,896 | — | — |
| 2024-03-18 | $28.98 | $28.98 | 20,809 | — | — |
| 2024-03-15 | $30.36 | $30.36 | 27,217 | — | — |
| 2024-03-14 | $29.67 | $29.67 | 15,617 | — | — |
| 2024-03-13 | $31.97 | $31.97 | 9,704 | — | — |
| 2024-03-12 | $33.24 | $33.24 | 3,952 | — | — |
| 2024-03-11 | $36.11 | $36.11 | 3,517 | — | — |
| 2024-03-08 | $37.72 | $37.72 | 3,922 | — | — |
| 2024-03-07 | $34.04 | $34.04 | 8,396 | — | — |
| 2024-03-06 | $32.89 | $32.89 | 3,348 | — | — |
| 2024-03-05 | $33.58 | $33.58 | 5,943 | — | — |
| 2024-03-04 | $37.03 | $37.03 | 5,809 | — | — |
| 2024-03-01 | $38.18 | $38.18 | 7,930 | — | — |
| 2024-02-29 | $41.63 | $41.63 | 10,500 | — | — |
| 2024-02-28 | $45.77 | $45.77 | 17,970 | — | — |
| 2024-02-27 | $42.78 | $42.78 | 33,178 | — | — |
| 2024-02-26 | $34.04 | $34.04 | 10,904 | — | — |
| 2024-02-23 | $27.14 | $27.14 | 5,900 | — | — |
| 2024-02-22 | $24.15 | $24.15 | 7,557 | — | — |
| 2024-02-21 | $25.99 | $25.99 | 5,243 | — | — |
| 2024-02-20 | $26.80 | $26.80 | 7,313 | — | — |
| 2024-02-16 | $29.90 | $29.90 | 4,304 | — | — |
| 2024-02-15 | $31.74 | $31.74 | 6,287 | — | — |
| 2024-02-14 | $30.59 | $30.59 | 3,996 | — | — |
| 2024-02-13 | $28.06 | $28.06 | 7,083 | — | — |
| 2024-02-12 | $29.21 | $29.21 | 7,200 | — | — |
| 2024-02-09 | $28.98 | $28.98 | 4,239 | — | — |
| 2024-02-08 | $30.01 | $30.01 | 2,848 | — | — |
| 2024-02-07 | $30.13 | $30.13 | 5,057 | — | — |
| 2024-02-06 | $30.82 | $30.82 | 2,413 | — | — |
| 2024-02-05 | $29.21 | $29.21 | 5,596 | — | — |
| 2024-02-02 | $29.90 | $29.90 | 3,074 | — | — |
| 2024-02-01 | $31.28 | $31.28 | 3,752 | — | — |
| 2024-01-31 | $32.66 | $32.66 | 2,570 | — | — |
| 2024-01-30 | $32.89 | $32.89 | 4,830 | — | — |
| 2024-01-29 | $34.27 | $34.27 | 4,478 | — | — |
| 2024-01-26 | $31.28 | $31.28 | 3,843 | — | — |
| 2024-01-25 | $29.67 | $29.67 | 5,148 | — | — |
| 2024-01-24 | $28.75 | $28.75 | 5,083 | — | — |
| 2024-01-23 | $27.14 | $27.14 | 3,170 | — | — |
| 2024-01-22 | $27.60 | $27.60 | 5,657 | — | — |
| 2024-01-19 | $27.60 | $27.60 | 10,900 | — | — |
| 2024-01-18 | $27.72 | $27.72 | 6,109 | — | — |
| 2024-01-17 | $29.67 | $29.67 | 6,600 | — | — |
| 2024-01-16 | $30.82 | $30.82 | 6,700 | — | — |
| 2024-01-12 | $32.20 | $32.20 | 7,365 | — | — |
| 2024-01-11 | $30.36 | $30.36 | 12,422 | — | — |
| 2024-01-10 | $32.43 | $32.43 | 4,561 | — | — |
| 2024-01-09 | $31.74 | $31.74 | 6,865 | — | — |
| 2024-01-08 | $32.43 | $32.43 | 6,343 | — | — |
| 2024-01-05 | $32.20 | $32.20 | 6,561 | — | — |
| 2024-01-04 | $32.66 | $32.66 | 8,817 | — | — |
| 2024-01-03 | $32.20 | $32.20 | 19,252 | — | — |
| 2024-01-02 | $33.12 | $33.12 | 10,761 | — | — |