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
- 2024-01-26 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 | $19.20 | $19.20 | 382,297 | — | — |
| 2024-12-30 | $17.02 | $17.02 | 47,612 | — | — |
| 2024-12-27 | $16.26 | $16.26 | 21,960 | — | — |
| 2024-12-26 | $16.00 | $16.00 | 35,570 | — | — |
| 2024-12-24 | $13.95 | $13.95 | 34,885 | — | — |
| 2024-12-23 | $12.54 | $12.54 | 21,876 | — | — |
| 2024-12-20 | $12.80 | $12.80 | 43,014 | — | — |
| 2024-12-19 | $15.23 | $15.23 | 30,659 | — | — |
| 2024-12-18 | $16.00 | $16.00 | 22,974 | — | — |
| 2024-12-17 | $17.41 | $17.41 | 39,560 | — | — |
| 2024-12-16 | $15.62 | $15.62 | 19,668 | — | — |
| 2024-12-13 | $16.90 | $16.90 | 16,416 | — | — |
| 2024-12-12 | $17.79 | $17.79 | 38,383 | — | — |
| 2024-12-11 | $17.02 | $17.02 | 29,988 | — | — |
| 2024-12-10 | $18.18 | $18.18 | 92,348 | — | — |
| 2024-12-09 | $18.69 | $18.69 | 105,558 | — | — |
| 2024-12-06 | $16.51 | $16.51 | 33,045 | — | — |
| 2024-12-05 | $16.90 | $16.90 | 53,848 | — | — |
| 2024-12-04 | $20.10 | $20.10 | 149,129 | — | — |
| 2024-12-03 | $16.13 | $16.13 | 31,158 | — | — |
| 2024-12-02 | $16.38 | $16.38 | 49,300 | — | — |
| 2024-11-29 | $16.77 | $16.77 | 79,705 | — | — |
| 2024-11-27 | $16.64 | $16.64 | 292,319 | — | — |
| 2024-11-26 | $26.24 | $26.24 | 24,038 | — | — |
| 2024-11-25 | $30.08 | $30.08 | 14,718 | — | — |
| 2024-11-22 | $31.36 | $31.36 | 23,796 | — | — |
| 2024-11-21 | $31.87 | $31.87 | 31,429 | — | — |
| 2024-11-20 | $28.80 | $28.80 | 24,858 | — | — |
| 2024-11-19 | $28.93 | $28.93 | 128,420 | — | — |
| 2024-11-18 | $28.16 | $28.16 | 45,895 | — | — |
| 2024-11-15 | $26.62 | $26.62 | 71,236 | — | — |
| 2024-11-14 | $27.39 | $27.39 | 74,321 | — | — |
| 2024-11-13 | $24.70 | $24.70 | 11,013 | — | — |
| 2024-11-12 | $24.58 | $24.58 | 13,671 | — | — |
| 2024-11-11 | $25.98 | $25.98 | 26,011 | — | — |
| 2024-11-08 | $24.32 | $24.32 | 165,037 | — | — |
| 2024-11-07 | $25.34 | $25.34 | 58,714 | — | — |
| 2024-11-06 | $22.40 | $22.40 | 13,791 | — | — |
| 2024-11-05 | $24.32 | $24.32 | 8,277 | — | — |
| 2024-11-04 | $23.68 | $23.68 | 24,159 | — | — |
| 2024-11-01 | $26.62 | $26.62 | 26,475 | — | — |
| 2024-10-31 | $26.75 | $26.75 | 54,306 | — | — |
| 2024-10-30 | $25.98 | $25.98 | 615,721 | — | — |
| 2024-10-29 | $23.04 | $23.04 | 74,548 | — | — |
| 2024-10-28 | $22.14 | $22.14 | 4,191 | — | — |
| 2024-10-25 | $22.40 | $22.40 | 15,555 | — | — |
| 2024-10-24 | $21.76 | $21.76 | 22,852 | — | — |
| 2024-10-23 | $23.81 | $23.81 | 15,884 | — | — |
| 2024-10-22 | $24.32 | $24.32 | 19,472 | — | — |
| 2024-10-21 | $25.09 | $25.09 | 30,117 | — | — |
| 2024-10-18 | $26.24 | $26.24 | 41,216 | — | — |
| 2024-10-17 | $26.88 | $26.88 | 50,911 | — | — |
| 2024-10-16 | $25.60 | $25.60 | 85,367 | — | — |
| 2024-10-15 | $23.42 | $23.42 | 62,212 | — | — |
| 2024-10-14 | $22.02 | $22.02 | 15,323 | — | — |
| 2024-10-11 | $21.89 | $21.89 | 22,503 | — | — |
| 2024-10-10 | $20.61 | $20.61 | 40,466 | — | — |
| 2024-10-09 | $19.46 | $19.46 | 170,673 | — | — |
| 2024-10-08 | $22.66 | $22.66 | 43,557 | — | — |
| 2024-10-07 | $27.39 | $27.39 | 54,863 | — | — |
| 2024-10-04 | $36.61 | $36.61 | 13,619 | — | — |
| 2024-10-03 | $34.18 | $34.18 | 11,860 | — | — |
| 2024-10-02 | $37.38 | $37.38 | 25,605 | — | — |
| 2024-10-01 | $42.24 | $42.24 | 8,411 | — | — |
| 2024-09-30 | $46.08 | $46.08 | 6,484 | — | — |
| 2024-09-27 | $53.12 | $53.12 | 4,321 | — | — |
| 2024-09-26 | $54.66 | $54.66 | 6,628 | — | — |
| 2024-09-25 | $56.96 | $56.96 | 12,012 | — | — |
| 2024-09-24 | $51.20 | $51.20 | 18,491 | — | — |
| 2024-09-23 | $61.44 | $61.44 | 16,032 | — | — |
| 2024-09-20 | $74.24 | $74.24 | 20,800 | — | — |
| 2024-09-19 | $102.40 | $102.40 | 64,680 | — | — |
| 2024-09-18 | $384.00 | $384.00 | 6,069 | — | — |
| 2024-09-17 | $362.24 | $362.24 | 4,835 | — | — |
| 2024-09-16 | $455.68 | $455.68 | 5,528 | — | — |
| 2024-09-13 | $486.40 | $486.40 | 3,438 | — | — |
| 2024-09-12 | $552.96 | $552.96 | 5,321 | — | — |
| 2024-09-11 | $568.32 | $568.32 | 3,365 | — | — |
| 2024-09-10 | $510.72 | $510.72 | 5,035 | — | — |
| 2024-09-09 | $444.16 | $444.16 | 3,224 | — | — |
| 2024-09-06 | $454.40 | $454.40 | 5,241 | — | — |
| 2024-09-05 | $508.16 | $508.16 | 5,166 | — | — |
| 2024-09-04 | $469.76 | $469.76 | 4,912 | — | — |
| 2024-09-03 | $450.56 | $450.56 | 4,910 | — | — |
| 2024-08-30 | $424.96 | $424.96 | 5,068 | — | — |
| 2024-08-29 | $441.60 | $441.60 | 4,988 | — | — |
| 2024-08-28 | $460.80 | $460.80 | 4,619 | — | — |
| 2024-08-27 | $448.00 | $448.00 | 4,766 | — | — |
| 2024-08-26 | $496.64 | $496.64 | 4,680 | — | — |
| 2024-08-23 | $472.32 | $472.32 | 4,803 | — | — |
| 2024-08-22 | $485.12 | $485.12 | 5,163 | — | — |
| 2024-08-21 | $536.32 | $536.32 | 5,034 | — | — |
| 2024-08-20 | $467.20 | $467.20 | 4,966 | — | — |
| 2024-08-19 | $497.92 | $497.92 | 4,991 | — | — |
| 2024-08-16 | $419.84 | $419.84 | 5,183 | — | — |
| 2024-08-15 | $392.96 | $392.96 | 5,056 | — | — |
| 2024-08-14 | $405.76 | $405.76 | 5,251 | — | — |
| 2024-08-13 | $375.04 | $375.04 | 5,748 | — | — |
| 2024-08-12 | $355.84 | $355.84 | 5,665 | — | — |
| 2024-08-09 | $442.88 | $442.88 | 4,691 | — | — |
| 2024-08-08 | $463.36 | $463.36 | 4,830 | — | — |
| 2024-08-07 | $448.00 | $448.00 | 5,045 | — | — |
| 2024-08-06 | $473.60 | $473.60 | 5,002 | — | — |
| 2024-08-05 | $518.40 | $518.40 | 5,134 | — | — |
| 2024-08-02 | $464.64 | $464.64 | 5,045 | — | — |
| 2024-08-01 | $514.56 | $514.56 | 4,783 | — | — |
| 2024-07-31 | $537.60 | $537.60 | 5,431 | — | — |
| 2024-07-30 | $480.00 | $480.00 | 5,120 | — | — |
| 2024-07-29 | $477.44 | $477.44 | 4,863 | — | — |
| 2024-07-26 | $492.80 | $492.80 | 4,851 | — | — |
| 2024-07-25 | $504.32 | $504.32 | 5,240 | — | — |
| 2024-07-24 | $558.08 | $558.08 | 5,740 | — | — |
| 2024-07-23 | $483.84 | $483.84 | 5,061 | — | — |
| 2024-07-22 | $508.16 | $508.16 | 5,327 | — | — |
| 2024-07-19 | $506.88 | $506.88 | 5,364 | — | — |
| 2024-07-18 | $636.16 | $636.16 | 5,415 | — | — |
| 2024-07-17 | $764.16 | $764.16 | 5,299 | — | — |
| 2024-07-16 | $776.96 | $776.96 | 6,201 | — | — |
| 2024-07-15 | $714.24 | $714.24 | 5,102 | — | — |
| 2024-07-12 | $721.92 | $721.92 | 4,291 | — | — |
| 2024-07-11 | $835.84 | $835.84 | 4,784 | — | — |
| 2024-07-10 | $829.44 | $829.44 | 5,112 | — | — |
| 2024-07-09 | $844.80 | $844.80 | 8,123 | — | — |
| 2024-07-08 | $670.72 | $670.72 | 6,109 | — | — |
| 2024-07-05 | $643.84 | $643.84 | 5,824 | — | — |
| 2024-07-03 | $680.96 | $680.96 | 4,238 | — | — |
| 2024-07-02 | $614.40 | $614.40 | 5,757 | — | — |
| 2024-07-01 | $656.64 | $656.64 | 6,202 | — | — |
| 2024-06-28 | $683.52 | $683.52 | 5,768 | — | — |
| 2024-06-27 | $655.36 | $655.36 | 5,245 | — | — |
| 2024-06-26 | $624.64 | $624.64 | 5,357 | — | — |
| 2024-06-25 | $701.44 | $701.44 | 4,748 | — | — |
| 2024-06-24 | $743.68 | $743.68 | 4,139 | — | — |
| 2024-06-21 | $692.48 | $692.48 | 4,543 | — | — |
| 2024-06-20 | $796.16 | $796.16 | 5,416 | — | — |
| 2024-06-18 | $588.80 | $588.80 | 5,591 | — | — |
| 2024-06-17 | $733.44 | $733.44 | 4,735 | — | — |
| 2024-06-14 | $716.80 | $716.80 | 5,152 | — | — |
| 2024-06-13 | $820.48 | $820.48 | 3,738 | — | — |
| 2024-06-12 | $801.28 | $801.28 | 3,019 | — | — |
| 2024-06-11 | $768.00 | $768.00 | 4,049 | — | — |
| 2024-06-10 | $867.84 | $867.84 | 3,424 | — | — |
| 2024-06-07 | $894.72 | $894.72 | 3,185 | — | — |
| 2024-06-06 | $867.84 | $867.84 | 2,779 | — | — |
| 2024-06-05 | $780.80 | $780.80 | 3,467 | — | — |
| 2024-06-04 | $851.20 | $851.20 | 2,799 | — | — |
| 2024-06-03 | $928.00 | $928.00 | 3,524 | — | — |
| 2024-05-31 | $928.00 | $928.00 | 2,826 | — | — |
| 2024-05-30 | $1,018.88 | $1,018.88 | 3,261 | — | — |
| 2024-05-29 | $897.92 | $897.92 | 2,577 | — | — |
| 2024-05-28 | $951.04 | $951.04 | 2,444 | — | — |
| 2024-05-24 | $872.96 | $872.96 | 2,492 | — | — |
| 2024-05-23 | $866.56 | $866.56 | 2,273 | — | — |
| 2024-05-22 | $801.02 | $801.02 | 370 | — | — |
| 2024-05-21 | $817.92 | $817.92 | 2,204 | — | — |
| 2024-05-20 | $842.24 | $842.24 | 3,334 | — | — |
| 2024-05-17 | $984.32 | $984.32 | 2,313 | — | — |
| 2024-05-16 | $1,008.64 | $1,008.64 | 1,780 | — | — |
| 2024-05-15 | $983.04 | $983.04 | 1,896 | — | — |
| 2024-05-14 | $1,029.12 | $1,029.12 | 2,209 | — | — |
| 2024-05-13 | $976.64 | $976.64 | 2,554 | — | — |
| 2024-05-10 | $990.72 | $990.72 | 1,798 | — | — |
| 2024-05-09 | $1,022.72 | $1,022.72 | 1,716 | — | — |
| 2024-05-08 | $1,003.52 | $1,003.52 | 1,309 | — | — |
| 2024-05-07 | $985.60 | $985.60 | 1,215 | — | — |
| 2024-05-06 | $986.88 | $986.88 | 1,780 | — | — |
| 2024-05-03 | $1,107.20 | $1,107.20 | 1,873 | — | — |
| 2024-05-02 | $1,140.48 | $1,140.48 | 1,023 | — | — |
| 2024-05-01 | $901.12 | $901.12 | 1,833 | — | — |
| 2024-04-30 | $939.52 | $939.52 | 2,366 | — | — |
| 2024-04-29 | $659.20 | $659.20 | 59 | — | — |
| 2024-04-26 | $665.60 | $665.60 | 128 | — | — |
| 2024-04-25 | $700.16 | $700.16 | 141 | — | — |
| 2024-04-24 | $628.48 | $628.48 | 34 | — | — |
| 2024-04-23 | $616.96 | $616.96 | 59 | — | — |
| 2024-04-22 | $618.24 | $618.24 | 865 | — | — |
| 2024-04-19 | $605.44 | $605.44 | 59 | — | — |
| 2024-04-18 | $633.60 | $633.60 | 125 | — | — |
| 2024-04-17 | $576.00 | $576.00 | 23 | — | — |
| 2024-04-16 | $567.04 | $567.04 | 79 | — | — |
| 2024-04-15 | $563.20 | $563.20 | 209 | — | — |
| 2024-04-12 | $624.64 | $624.64 | 41 | — | — |
| 2024-04-11 | $601.60 | $601.60 | 548 | — | — |
| 2024-04-10 | $558.08 | $558.08 | 291 | — | — |
| 2024-04-09 | $604.16 | $604.16 | 80 | — | — |
| 2024-04-08 | $558.08 | $558.08 | 80 | — | — |
| 2024-04-05 | $578.56 | $578.56 | 51 | — | — |
| 2024-04-04 | $588.80 | $588.80 | 201 | — | — |
| 2024-04-03 | $659.20 | $659.20 | 117 | — | — |
| 2024-04-02 | $682.24 | $682.24 | 11 | — | — |
| 2024-04-01 | $692.48 | $692.48 | 339 | — | — |
| 2024-03-28 | $775.68 | $775.68 | 51 | — | — |
| 2024-03-27 | $816.64 | $816.64 | 66 | — | — |
| 2024-03-26 | $819.20 | $819.20 | 73 | — | — |
| 2024-03-25 | $806.40 | $806.40 | 1,722 | — | — |
| 2024-03-22 | $821.76 | $821.76 | 93 | — | — |
| 2024-03-21 | $931.84 | $931.84 | 57 | — | — |
| 2024-03-20 | $890.88 | $890.88 | 155 | — | — |
| 2024-03-19 | $951.04 | $951.04 | 136 | — | — |
| 2024-03-18 | $881.92 | $881.92 | 36 | — | — |
| 2024-03-15 | $893.44 | $893.44 | 31 | — | — |
| 2024-03-14 | $906.24 | $906.24 | 182 | — | — |
| 2024-03-13 | $960.00 | $960.00 | 217 | — | — |
| 2024-03-12 | $921.60 | $921.60 | 148 | — | — |
| 2024-03-11 | $915.20 | $915.20 | 179 | — | — |
| 2024-03-08 | $838.40 | $838.40 | 215 | — | — |
| 2024-03-07 | $686.08 | $686.08 | 374 | — | — |
| 2024-03-06 | $756.48 | $756.48 | 633 | — | — |
| 2024-03-05 | $883.20 | $883.20 | 152 | — | — |
| 2024-03-04 | $902.40 | $902.40 | 102 | — | — |
| 2024-03-01 | $936.96 | $936.96 | 211 | — | — |
| 2024-02-29 | $921.60 | $921.60 | 1,215 | — | — |
| 2024-02-28 | $958.72 | $958.72 | 138 | — | — |
| 2024-02-27 | $965.12 | $965.12 | 123 | — | — |
| 2024-02-26 | $968.96 | $968.96 | 125 | — | — |
| 2024-02-23 | $985.60 | $985.60 | 118 | — | — |
| 2024-02-22 | $972.80 | $972.80 | 269 | — | — |
| 2024-02-21 | $1,088.00 | $1,088.00 | 66 | — | — |
| 2024-02-20 | $1,044.48 | $1,044.48 | 177 | — | — |
| 2024-02-16 | $1,098.24 | $1,098.24 | 248 | — | — |
| 2024-02-15 | $1,027.84 | $1,027.84 | 303 | — | — |
| 2024-02-14 | $958.72 | $958.72 | 521 | — | — |
| 2024-02-13 | $899.84 | $899.84 | 37 | — | — |
| 2024-02-12 | $899.58 | $899.58 | 120 | — | — |
| 2024-02-09 | $885.76 | $885.76 | 63 | — | — |
| 2024-02-08 | $896.00 | $896.00 | 102 | — | — |
| 2024-02-07 | $913.92 | $913.92 | 213 | — | — |
| 2024-02-06 | $916.48 | $916.48 | 205 | — | — |
| 2024-02-05 | $883.20 | $883.20 | 190 | — | — |
| 2024-02-02 | $851.20 | $851.20 | 938 | — | — |
| 2024-02-01 | $908.80 | $908.80 | 833 | — | — |
| 2024-01-31 | $979.20 | $979.20 | 3,406 | — | — |
| 2024-01-30 | $989.44 | $989.44 | 7,660 | — | — |
| 2024-01-29 | $609.28 | $609.28 | 2,324 | — | — |
| 2024-01-26 | $675.84 | $675.84 | 24,814 | — | — |