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
- 2018-01-25 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 | $11.68 | $11.68 | 5,160,328 | — | — |
| 2024-12-30 | $9.04 | $9.04 | 810,741 | — | — |
| 2024-12-27 | $7.52 | $7.52 | 196,908 | — | — |
| 2024-12-26 | $7.36 | $7.36 | 110,176 | — | — |
| 2024-12-24 | $6.88 | $6.88 | 39,685 | — | — |
| 2024-12-23 | $6.80 | $6.80 | 120,860 | — | — |
| 2024-12-20 | $6.80 | $6.80 | 179,529 | — | — |
| 2024-12-19 | $7.20 | $7.20 | 374,425 | — | — |
| 2024-12-18 | $6.64 | $6.64 | 134,929 | — | — |
| 2024-12-17 | $7.04 | $7.04 | 444,435 | — | — |
| 2024-12-16 | $6.56 | $6.56 | 119,099 | — | — |
| 2024-12-13 | $6.72 | $6.72 | 107,158 | — | — |
| 2024-12-12 | $7.04 | $7.04 | 96,381 | — | — |
| 2024-12-11 | $7.44 | $7.44 | 164,669 | — | — |
| 2024-12-10 | $7.92 | $7.92 | 925,451 | — | — |
| 2024-12-09 | $7.84 | $7.84 | 163,860 | — | — |
| 2024-12-06 | $7.04 | $7.04 | 113,564 | — | — |
| 2024-12-05 | $7.76 | $7.76 | 92,163 | — | — |
| 2024-12-04 | $7.84 | $7.84 | 142,351 | — | — |
| 2024-12-03 | $7.36 | $7.36 | 68,621 | — | — |
| 2024-12-02 | $7.36 | $7.36 | 183,930 | — | — |
| 2024-11-29 | $7.92 | $7.92 | 70,773 | — | — |
| 2024-11-27 | $7.44 | $7.44 | 153,119 | — | — |
| 2024-11-26 | $8.72 | $8.72 | 339,009 | — | — |
| 2024-11-25 | $7.12 | $7.12 | 354,115 | — | — |
| 2024-11-22 | $8.64 | $8.64 | 386,688 | — | — |
| 2024-11-21 | $8.40 | $8.40 | 346,139 | — | — |
| 2024-11-20 | $7.36 | $7.36 | 348,454 | — | — |
| 2024-11-19 | $9.52 | $9.52 | 202,359 | — | — |
| 2024-11-18 | $8.88 | $8.88 | 300,978 | — | — |
| 2024-11-15 | $8.16 | $8.16 | 660,000 | — | — |
| 2024-11-14 | $27.20 | $27.20 | 42,736 | — | — |
| 2024-11-13 | $32.64 | $32.64 | 47,584 | — | — |
| 2024-11-12 | $40.40 | $40.40 | 20,088 | — | — |
| 2024-11-11 | $37.12 | $37.12 | 13,775 | — | — |
| 2024-11-08 | $39.12 | $39.12 | 8,224 | — | — |
| 2024-11-07 | $38.96 | $38.96 | 5,706 | — | — |
| 2024-11-06 | $40.00 | $40.00 | 8,183 | — | — |
| 2024-11-05 | $40.64 | $40.64 | 5,738 | — | — |
| 2024-11-04 | $41.44 | $41.44 | 5,333 | — | — |
| 2024-11-01 | $40.72 | $40.72 | 5,088 | — | — |
| 2024-10-31 | $39.20 | $39.20 | 11,684 | — | — |
| 2024-10-30 | $42.32 | $42.32 | 5,135 | — | — |
| 2024-10-29 | $44.24 | $44.24 | 13,369 | — | — |
| 2024-10-28 | $44.00 | $44.00 | 23,029 | — | — |
| 2024-10-25 | $43.12 | $43.12 | 11,800 | — | — |
| 2024-10-24 | $41.36 | $41.36 | 7,574 | — | — |
| 2024-10-23 | $42.72 | $42.72 | 6,888 | — | — |
| 2024-10-22 | $43.44 | $43.44 | 7,538 | — | — |
| 2024-10-21 | $44.40 | $44.40 | 11,540 | — | — |
| 2024-10-18 | $45.76 | $45.76 | 29,613 | — | — |
| 2024-10-17 | $40.64 | $40.64 | 16,073 | — | — |
| 2024-10-16 | $44.00 | $44.00 | 26,328 | — | — |
| 2024-10-15 | $36.00 | $36.00 | 4,540 | — | — |
| 2024-10-14 | $36.56 | $36.56 | 5,188 | — | — |
| 2024-10-11 | $35.68 | $35.68 | 4,191 | — | — |
| 2024-10-10 | $35.36 | $35.36 | 4,654 | — | — |
| 2024-10-09 | $36.00 | $36.00 | 7,895 | — | — |
| 2024-10-08 | $36.08 | $36.08 | 9,773 | — | — |
| 2024-10-07 | $37.36 | $37.36 | 4,419 | — | — |
| 2024-10-04 | $38.64 | $38.64 | 7,078 | — | — |
| 2024-10-03 | $37.68 | $37.68 | 12,873 | — | — |
| 2024-10-02 | $38.64 | $38.64 | 5,953 | — | — |
| 2024-10-01 | $40.40 | $40.40 | 8,550 | — | — |
| 2024-09-30 | $41.36 | $41.36 | 15,705 | — | — |
| 2024-09-27 | $39.60 | $39.60 | 16,878 | — | — |
| 2024-09-26 | $37.04 | $37.04 | 19,281 | — | — |
| 2024-09-25 | $37.28 | $37.28 | 6,538 | — | — |
| 2024-09-24 | $36.24 | $36.24 | 7,789 | — | — |
| 2024-09-23 | $36.64 | $36.64 | 18,336 | — | — |
| 2024-09-20 | $40.00 | $40.00 | 12,864 | — | — |
| 2024-09-19 | $40.00 | $40.00 | 12,033 | — | — |
| 2024-09-18 | $40.00 | $40.00 | 8,069 | — | — |
| 2024-09-17 | $40.64 | $40.64 | 9,531 | — | — |
| 2024-09-16 | $42.72 | $42.72 | 9,951 | — | — |
| 2024-09-13 | $42.96 | $42.96 | 14,405 | — | — |
| 2024-09-12 | $43.36 | $43.36 | 9,554 | — | — |
| 2024-09-11 | $45.04 | $45.04 | 10,218 | — | — |
| 2024-09-10 | $46.80 | $46.80 | 22,618 | — | — |
| 2024-09-09 | $45.20 | $45.20 | 27,983 | — | — |
| 2024-09-06 | $39.52 | $39.52 | 16,521 | — | — |
| 2024-09-05 | $41.04 | $41.04 | 14,868 | — | — |
| 2024-09-04 | $43.12 | $43.12 | 7,601 | — | — |
| 2024-09-03 | $41.84 | $41.84 | 21,503 | — | — |
| 2024-08-30 | $44.00 | $44.00 | 38,534 | — | — |
| 2024-08-29 | $42.80 | $42.80 | 21,943 | — | — |
| 2024-08-28 | $41.36 | $41.36 | 15,388 | — | — |
| 2024-08-27 | $45.60 | $45.60 | 30,305 | — | — |
| 2024-08-26 | $42.40 | $42.40 | 22,658 | — | — |
| 2024-08-23 | $46.56 | $46.56 | 35,835 | — | — |
| 2024-08-22 | $43.68 | $43.68 | 95,790 | — | — |
| 2024-08-21 | $37.20 | $37.20 | 316,865 | — | — |
| 2024-08-20 | $54.40 | $54.40 | 51,290 | — | — |
| 2024-08-19 | $65.60 | $65.60 | 9,793 | — | — |
| 2024-08-16 | $66.40 | $66.40 | 21,566 | — | — |
| 2024-08-15 | $62.80 | $62.80 | 3,805 | — | — |
| 2024-08-14 | $61.12 | $61.12 | 5,834 | — | — |
| 2024-08-13 | $63.84 | $63.84 | 14,254 | — | — |
| 2024-08-12 | $70.24 | $70.24 | 8,060 | — | — |
| 2024-08-09 | $68.80 | $68.80 | 6,891 | — | — |
| 2024-08-08 | $70.56 | $70.56 | 10,859 | — | — |
| 2024-08-07 | $75.20 | $75.20 | 10,910 | — | — |
| 2024-08-06 | $74.48 | $74.48 | 38,590 | — | — |
| 2024-08-05 | $84.80 | $84.80 | 12,853 | — | — |
| 2024-08-02 | $85.60 | $85.60 | 17,870 | — | — |
| 2024-08-01 | $93.60 | $93.60 | 14,760 | — | — |
| 2024-07-31 | $100.00 | $100.00 | 13,464 | — | — |
| 2024-07-30 | $113.60 | $113.60 | 13,958 | — | — |
| 2024-07-29 | $109.60 | $109.60 | 13,331 | — | — |
| 2024-07-26 | $115.20 | $115.20 | 13,731 | — | — |
| 2024-07-25 | $115.20 | $115.20 | 10,733 | — | — |
| 2024-07-24 | $112.80 | $112.80 | 11,134 | — | — |
| 2024-07-23 | $109.60 | $109.60 | 32,525 | — | — |
| 2024-07-22 | $96.00 | $96.00 | 8,775 | — | — |
| 2024-07-19 | $88.80 | $88.80 | 7,958 | — | — |
| 2024-07-18 | $93.60 | $93.60 | 13,678 | — | — |
| 2024-07-17 | $98.40 | $98.40 | 14,578 | — | — |
| 2024-07-16 | $93.60 | $93.60 | 16,174 | — | — |
| 2024-07-15 | $85.60 | $85.60 | 9,048 | — | — |
| 2024-07-12 | $85.60 | $85.60 | 15,848 | — | — |
| 2024-07-11 | $79.76 | $79.76 | 20,201 | — | — |
| 2024-07-10 | $75.12 | $75.12 | 8,875 | — | — |
| 2024-07-09 | $73.12 | $73.12 | 6,211 | — | — |
| 2024-07-08 | $70.24 | $70.24 | 17,368 | — | — |
| 2024-07-05 | $69.76 | $69.76 | 24,494 | — | — |
| 2024-07-03 | $61.44 | $61.44 | 8,316 | — | — |
| 2024-07-02 | $59.44 | $59.44 | 10,140 | — | — |
| 2024-07-01 | $54.32 | $54.32 | 24,919 | — | — |
| 2024-06-28 | $47.52 | $47.52 | 49,760 | — | — |
| 2024-06-27 | $55.36 | $55.36 | 7,675 | — | — |
| 2024-06-26 | $50.40 | $50.40 | 5,100 | — | — |
| 2024-06-25 | $52.00 | $52.00 | 5,441 | — | — |
| 2024-06-24 | $53.20 | $53.20 | 4,020 | — | — |
| 2024-06-21 | $52.00 | $52.00 | 7,859 | — | — |
| 2024-06-20 | $52.00 | $52.00 | 7,598 | — | — |
| 2024-06-18 | $50.64 | $50.64 | 7,600 | — | — |
| 2024-06-17 | $51.28 | $51.28 | 4,953 | — | — |
| 2024-06-14 | $50.48 | $50.48 | 4,183 | — | — |
| 2024-06-13 | $49.76 | $49.76 | 5,718 | — | — |
| 2024-06-12 | $52.08 | $52.08 | 8,480 | — | — |
| 2024-06-11 | $55.20 | $55.20 | 11,451 | — | — |
| 2024-06-10 | $60.24 | $60.24 | 3,913 | — | — |
| 2024-06-07 | $60.80 | $60.80 | 2,320 | — | — |
| 2024-06-06 | $62.40 | $62.40 | 2,238 | — | — |
| 2024-06-05 | $61.60 | $61.60 | 5,540 | — | — |
| 2024-06-04 | $58.96 | $58.96 | 6,623 | — | — |
| 2024-06-03 | $60.80 | $60.80 | 5,129 | — | — |
| 2024-05-31 | $64.64 | $64.64 | 13,641 | — | — |
| 2024-05-30 | $56.96 | $56.96 | 3,954 | — | — |
| 2024-05-29 | $58.88 | $58.88 | 5,199 | — | — |
| 2024-05-28 | $55.52 | $55.52 | 5,118 | — | — |
| 2024-05-24 | $56.88 | $56.88 | 4,708 | — | — |
| 2024-05-23 | $55.20 | $55.20 | 6,204 | — | — |
| 2024-05-22 | $59.68 | $59.68 | 7,045 | — | — |
| 2024-05-21 | $58.96 | $58.96 | 4,099 | — | — |
| 2024-05-20 | $59.20 | $59.20 | 9,694 | — | — |
| 2024-05-17 | $60.00 | $60.00 | 12,769 | — | — |
| 2024-05-16 | $65.68 | $65.68 | 20,685 | — | — |
| 2024-05-15 | $84.80 | $84.80 | 35,916 | — | — |
| 2024-05-14 | $66.08 | $66.08 | 10,784 | — | — |
| 2024-05-13 | $65.28 | $65.28 | 9,191 | — | — |
| 2024-05-10 | $61.68 | $61.68 | 7,511 | — | — |
| 2024-05-09 | $64.40 | $64.40 | 6,623 | — | — |
| 2024-05-08 | $69.20 | $69.20 | 7,414 | — | — |
| 2024-05-07 | $65.12 | $65.12 | 9,028 | — | — |
| 2024-05-06 | $69.92 | $69.92 | 27,740 | — | — |
| 2024-05-03 | $80.80 | $80.80 | 31,060 | — | — |
| 2024-05-02 | $74.96 | $74.96 | 12,065 | — | — |
| 2024-05-01 | $73.20 | $73.20 | 21,911 | — | — |
| 2024-04-30 | $60.08 | $60.08 | 15,849 | — | — |
| 2024-04-29 | $56.96 | $56.96 | 11,359 | — | — |
| 2024-04-26 | $50.24 | $50.24 | 20,071 | — | — |
| 2024-04-25 | $56.88 | $56.88 | 47,123 | — | — |
| 2024-04-24 | $46.72 | $46.72 | 9,615 | — | — |
| 2024-04-23 | $43.44 | $43.44 | 10,994 | — | — |
| 2024-04-22 | $41.36 | $41.36 | 14,370 | — | — |
| 2024-04-19 | $45.68 | $45.68 | 17,148 | — | — |
| 2024-04-18 | $42.48 | $42.48 | 7,196 | — | — |
| 2024-04-17 | $43.12 | $43.12 | 9,264 | — | — |
| 2024-04-16 | $44.24 | $44.24 | 11,071 | — | — |
| 2024-04-15 | $44.00 | $44.00 | 21,243 | — | — |
| 2024-04-12 | $42.40 | $42.40 | 18,180 | — | — |
| 2024-04-11 | $47.36 | $47.36 | 32,890 | — | — |
| 2024-04-10 | $43.52 | $43.52 | 28,211 | — | — |
| 2024-04-09 | $49.20 | $49.20 | 54,703 | — | — |
| 2024-04-08 | $58.40 | $58.40 | 36,158 | — | — |
| 2024-04-05 | $71.20 | $71.20 | 10,784 | — | — |
| 2024-04-04 | $71.44 | $71.44 | 7,378 | — | — |
| 2024-04-03 | $72.00 | $72.00 | 11,329 | — | — |
| 2024-04-02 | $77.12 | $77.12 | 8,414 | — | — |
| 2024-04-01 | $78.72 | $78.72 | 8,011 | — | — |
| 2024-03-28 | $78.88 | $78.88 | 9,884 | — | — |
| 2024-03-27 | $78.88 | $78.88 | 24,845 | — | — |
| 2024-03-26 | $80.80 | $80.80 | 47,961 | — | — |
| 2024-03-25 | $94.40 | $94.40 | 16,459 | — | — |
| 2024-03-22 | $91.20 | $91.20 | 11,486 | — | — |
| 2024-03-21 | $94.40 | $94.40 | 19,716 | — | — |
| 2024-03-20 | $97.60 | $97.60 | 16,514 | — | — |
| 2024-03-19 | $94.00 | $94.00 | 40,629 | — | — |
| 2024-03-18 | $122.40 | $122.40 | 9,271 | — | — |
| 2024-03-15 | $127.20 | $127.20 | 8,799 | — | — |
| 2024-03-14 | $128.80 | $128.80 | 8,339 | — | — |
| 2024-03-13 | $136.00 | $136.00 | 8,479 | — | — |
| 2024-03-12 | $132.00 | $132.00 | 9,126 | — | — |
| 2024-03-11 | $126.40 | $126.40 | 8,044 | — | — |
| 2024-03-08 | $126.40 | $126.40 | 13,604 | — | — |
| 2024-03-07 | $137.60 | $137.60 | 13,719 | — | — |
| 2024-03-06 | $135.60 | $135.60 | 18,041 | — | — |
| 2024-03-05 | $140.80 | $140.80 | 56,248 | — | — |
| 2024-03-04 | $182.40 | $182.40 | 30,994 | — | — |
| 2024-03-01 | $189.60 | $189.60 | 30,588 | — | — |
| 2024-02-29 | $173.20 | $173.20 | 22,503 | — | — |
| 2024-02-28 | $184.00 | $184.00 | 25,056 | — | — |
| 2024-02-27 | $172.80 | $172.80 | 25,355 | — | — |
| 2024-02-26 | $158.40 | $158.40 | 16,205 | — | — |
| 2024-02-23 | $135.20 | $135.20 | 7,853 | — | — |
| 2024-02-22 | $133.60 | $133.60 | 11,374 | — | — |
| 2024-02-21 | $127.20 | $127.20 | 5,776 | — | — |
| 2024-02-20 | $128.40 | $128.40 | 8,184 | — | — |
| 2024-02-16 | $136.00 | $136.00 | 5,990 | — | — |
| 2024-02-15 | $140.80 | $140.80 | 6,951 | — | — |
| 2024-02-14 | $142.40 | $142.40 | 5,416 | — | — |
| 2024-02-13 | $144.00 | $144.00 | 8,379 | — | — |
| 2024-02-12 | $152.80 | $152.80 | 10,026 | — | — |
| 2024-02-09 | $146.40 | $146.40 | 5,746 | — | — |
| 2024-02-08 | $142.00 | $142.00 | 3,155 | — | — |
| 2024-02-07 | $141.20 | $141.20 | 3,746 | — | — |
| 2024-02-06 | $143.20 | $143.20 | 5,284 | — | — |
| 2024-02-05 | $140.00 | $140.00 | 3,455 | — | — |
| 2024-02-02 | $144.80 | $144.80 | 4,269 | — | — |
| 2024-02-01 | $152.00 | $152.00 | 5,886 | — | — |
| 2024-01-31 | $145.60 | $145.60 | 5,825 | — | — |
| 2024-01-30 | $153.60 | $153.60 | 6,489 | — | — |
| 2024-01-29 | $159.20 | $159.20 | 22,499 | — | — |
| 2024-01-26 | $128.80 | $128.80 | 4,529 | — | — |
| 2024-01-25 | $126.40 | $126.40 | 3,800 | — | — |
| 2024-01-24 | $124.80 | $124.80 | 4,828 | — | — |
| 2024-01-23 | $132.00 | $132.00 | 2,865 | — | — |
| 2024-01-22 | $130.40 | $130.40 | 3,679 | — | — |
| 2024-01-19 | $123.20 | $123.20 | 8,328 | — | — |
| 2024-01-18 | $127.20 | $127.20 | 2,909 | — | — |
| 2024-01-17 | $124.00 | $124.00 | 4,531 | — | — |
| 2024-01-16 | $128.00 | $128.00 | 8,068 | — | — |
| 2024-01-12 | $138.40 | $138.40 | 3,243 | — | — |
| 2024-01-11 | $145.20 | $145.20 | 4,623 | — | — |
| 2024-01-10 | $154.40 | $154.40 | 2,341 | — | — |
| 2024-01-09 | $157.60 | $157.60 | 4,643 | — | — |
| 2024-01-08 | $160.00 | $160.00 | 4,630 | — | — |
| 2024-01-05 | $149.60 | $149.60 | 2,935 | — | — |
| 2024-01-04 | $148.80 | $148.80 | 4,011 | — | — |
| 2024-01-03 | $149.60 | $149.60 | 4,389 | — | — |
| 2024-01-02 | $154.40 | $154.40 | 4,496 | — | — |