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
- 2021-03-18 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 | $19.40 | $19.40 | 13,070 | — | — |
| 2024-12-30 | $20.00 | $20.00 | 12,680 | — | — |
| 2024-12-27 | $20.40 | $20.40 | 12,990 | — | — |
| 2024-12-26 | $20.90 | $20.90 | 28,840 | — | — |
| 2024-12-24 | $20.30 | $20.30 | 7,510 | — | — |
| 2024-12-23 | $19.90 | $19.90 | 13,550 | — | — |
| 2024-12-20 | $20.60 | $20.60 | 21,450 | — | — |
| 2024-12-19 | $20.40 | $20.40 | 33,850 | — | — |
| 2024-12-18 | $20.00 | $20.00 | 14,670 | — | — |
| 2024-12-17 | $19.90 | $19.90 | 26,360 | — | — |
| 2024-12-16 | $18.40 | $18.40 | 24,410 | — | — |
| 2024-12-13 | $19.90 | $19.90 | 15,480 | — | — |
| 2024-12-12 | $18.90 | $18.90 | 39,690 | — | — |
| 2024-12-11 | $20.90 | $20.90 | 259,990 | — | — |
| 2024-12-10 | $22.50 | $22.50 | 11,770 | — | — |
| 2024-12-09 | $21.65 | $21.65 | 13,850 | — | — |
| 2024-12-06 | $22.50 | $22.50 | 13,690 | — | — |
| 2024-12-05 | $23.90 | $23.90 | 15,320 | — | — |
| 2024-12-04 | $25.40 | $25.40 | 14,090 | — | — |
| 2024-12-03 | $23.70 | $23.70 | 10,260 | — | — |
| 2024-12-02 | $23.80 | $23.80 | 10,510 | — | — |
| 2024-11-29 | $25.00 | $25.00 | 11,310 | — | — |
| 2024-11-27 | $25.40 | $25.40 | 45,340 | — | — |
| 2024-11-26 | $23.00 | $23.00 | 21,820 | — | — |
| 2024-11-25 | $21.30 | $21.30 | 14,790 | — | — |
| 2024-11-22 | $20.50 | $20.50 | 14,310 | — | — |
| 2024-11-21 | $22.00 | $22.00 | 12,330 | — | — |
| 2024-11-20 | $21.50 | $21.50 | 9,350 | — | — |
| 2024-11-19 | $21.20 | $21.20 | 11,890 | — | — |
| 2024-11-18 | $22.50 | $22.50 | 41,410 | — | — |
| 2024-11-15 | $21.90 | $21.90 | 45,650 | — | — |
| 2024-11-14 | $19.60 | $19.60 | 65,590 | — | — |
| 2024-11-13 | $25.20 | $25.20 | 15,400 | — | — |
| 2024-11-12 | $26.70 | $26.70 | 12,040 | — | — |
| 2024-11-11 | $27.00 | $27.00 | 19,200 | — | — |
| 2024-11-08 | $26.10 | $26.10 | 34,460 | — | — |
| 2024-11-07 | $25.00 | $25.00 | 22,730 | — | — |
| 2024-11-06 | $26.00 | $26.00 | 132,870 | — | — |
| 2024-11-05 | $26.80 | $26.80 | 21,670 | — | — |
| 2024-11-04 | $28.20 | $28.20 | 12,450 | — | — |
| 2024-11-01 | $30.30 | $30.30 | 21,110 | — | — |
| 2024-10-31 | $31.00 | $31.00 | 14,120 | — | — |
| 2024-10-30 | $32.60 | $32.60 | 7,210 | — | — |
| 2024-10-29 | $33.50 | $33.50 | 9,200 | — | — |
| 2024-10-28 | $35.60 | $35.60 | 6,510 | — | — |
| 2024-10-25 | $35.70 | $35.70 | 15,250 | — | — |
| 2024-10-24 | $36.50 | $36.50 | 12,140 | — | — |
| 2024-10-23 | $38.40 | $38.40 | 8,690 | — | — |
| 2024-10-22 | $40.50 | $40.50 | 7,000 | — | — |
| 2024-10-21 | $40.50 | $40.50 | 10,740 | — | — |
| 2024-10-18 | $41.00 | $41.00 | 4,300 | — | — |
| 2024-10-17 | $40.20 | $40.20 | 5,430 | — | — |
| 2024-10-16 | $42.00 | $42.00 | 5,280 | — | — |
| 2024-10-15 | $41.00 | $41.00 | 5,670 | — | — |
| 2024-10-14 | $41.00 | $41.00 | 2,770 | — | — |
| 2024-10-11 | $40.60 | $40.60 | 4,810 | — | — |
| 2024-10-10 | $39.50 | $39.50 | 2,940 | — | — |
| 2024-10-09 | $40.00 | $40.00 | 3,310 | — | — |
| 2024-10-08 | $39.40 | $39.40 | 6,180 | — | — |
| 2024-10-07 | $40.60 | $40.60 | 9,640 | — | — |
| 2024-10-04 | $42.80 | $42.80 | 5,230 | — | — |
| 2024-10-03 | $42.90 | $42.90 | 1,680 | — | — |
| 2024-10-02 | $42.90 | $42.90 | 2,470 | — | — |
| 2024-10-01 | $40.90 | $40.90 | 4,880 | — | — |
| 2024-09-30 | $42.60 | $42.60 | 4,200 | — | — |
| 2024-09-27 | $42.80 | $42.80 | 7,580 | — | — |
| 2024-09-26 | $40.60 | $40.60 | 13,770 | — | — |
| 2024-09-25 | $44.90 | $44.90 | 6,620 | — | — |
| 2024-09-24 | $47.90 | $47.90 | 3,790 | — | — |
| 2024-09-23 | $47.40 | $47.40 | 3,750 | — | — |
| 2024-09-20 | $45.30 | $45.30 | 10,110 | — | — |
| 2024-09-19 | $49.60 | $49.60 | 2,100 | — | — |
| 2024-09-18 | $49.20 | $49.20 | 7,160 | — | — |
| 2024-09-17 | $50.70 | $50.70 | 3,590 | — | — |
| 2024-09-16 | $48.70 | $48.70 | 7,170 | — | — |
| 2024-09-13 | $48.95 | $48.95 | 7,120 | — | — |
| 2024-09-12 | $51.70 | $51.70 | 2,890 | — | — |
| 2024-09-11 | $51.90 | $51.90 | 6,150 | — | — |
| 2024-09-10 | $55.70 | $55.70 | 4,280 | — | — |
| 2024-09-09 | $52.80 | $52.80 | 3,160 | — | — |
| 2024-09-06 | $48.40 | $48.40 | 2,360 | — | — |
| 2024-09-05 | $49.80 | $49.80 | 5,960 | — | — |
| 2024-09-04 | $52.50 | $52.50 | 7,800 | — | — |
| 2024-09-03 | $48.90 | $48.90 | 5,950 | — | — |
| 2024-08-30 | $49.30 | $49.30 | 8,270 | — | — |
| 2024-08-29 | $52.80 | $52.80 | 2,240 | — | — |
| 2024-08-28 | $51.60 | $51.60 | 6,200 | — | — |
| 2024-08-27 | $54.30 | $54.30 | 10,790 | — | — |
| 2024-08-26 | $57.10 | $57.10 | 10,040 | — | — |
| 2024-08-23 | $64.00 | $64.00 | 7,480 | — | — |
| 2024-08-22 | $63.80 | $63.80 | 5,690 | — | — |
| 2024-08-21 | $62.10 | $62.10 | 8,980 | — | — |
| 2024-08-20 | $60.50 | $60.50 | 6,200 | — | — |
| 2024-08-19 | $63.00 | $63.00 | 9,140 | — | — |
| 2024-08-16 | $65.10 | $65.10 | 13,670 | — | — |
| 2024-08-15 | $61.80 | $61.80 | 20,870 | — | — |
| 2024-08-14 | $50.10 | $50.10 | 25,150 | — | — |
| 2024-08-13 | $60.70 | $60.70 | 30,310 | — | — |
| 2024-08-12 | $72.70 | $72.70 | 5,320 | — | — |
| 2024-08-09 | $74.30 | $74.30 | 7,010 | — | — |
| 2024-08-08 | $78.40 | $78.40 | 4,450 | — | — |
| 2024-08-07 | $78.00 | $78.00 | 6,080 | — | — |
| 2024-08-06 | $80.00 | $80.00 | 7,490 | — | — |
| 2024-08-05 | $75.50 | $75.50 | 7,810 | — | — |
| 2024-08-02 | $82.20 | $82.20 | 13,530 | — | — |
| 2024-08-01 | $82.80 | $82.80 | 8,000 | — | — |
| 2024-07-31 | $88.00 | $88.00 | 7,960 | — | — |
| 2024-07-30 | $83.50 | $83.50 | 10,040 | — | — |
| 2024-07-29 | $88.60 | $88.60 | 20,080 | — | — |
| 2024-07-26 | $88.00 | $88.00 | 48,510 | — | — |
| 2024-07-25 | $78.90 | $78.90 | 20,550 | — | — |
| 2024-07-24 | $70.00 | $70.00 | 17,090 | — | — |
| 2024-07-23 | $75.20 | $75.20 | 42,300 | — | — |
| 2024-07-22 | $68.50 | $68.50 | 17,860 | — | — |
| 2024-07-19 | $73.70 | $73.70 | 7,440 | — | — |
| 2024-07-18 | $72.80 | $72.80 | 15,870 | — | — |
| 2024-07-17 | $77.70 | $77.70 | 18,110 | — | — |
| 2024-07-16 | $77.90 | $77.90 | 39,480 | — | — |
| 2024-07-15 | $73.00 | $73.00 | 45,210 | — | — |
| 2024-07-12 | $86.00 | $86.00 | 42,220 | — | — |
| 2024-07-11 | $76.60 | $76.60 | 37,600 | — | — |
| 2024-07-10 | $80.70 | $80.70 | 111,680 | — | — |
| 2024-07-09 | $130.00 | $130.00 | 44,950 | — | — |
| 2024-07-08 | $115.40 | $115.40 | 46,270 | — | — |
| 2024-07-05 | $95.40 | $95.40 | 22,350 | — | — |
| 2024-07-03 | $91.10 | $91.10 | 30,140 | — | — |
| 2024-07-02 | $88.70 | $88.70 | 22,140 | — | — |
| 2024-07-01 | $93.40 | $93.40 | 74,890 | — | — |
| 2024-06-28 | $75.90 | $75.90 | 22,130 | — | — |
| 2024-06-27 | $68.90 | $68.90 | 29,530 | — | — |
| 2024-06-26 | $75.60 | $75.60 | 85,980 | — | — |
| 2024-06-25 | $63.60 | $63.60 | 53,540 | — | — |
| 2024-06-24 | $79.40 | $79.40 | 186,270 | — | — |
| 2024-06-21 | $72.10 | $72.10 | 368,130 | — | — |
| 2024-06-20 | $52.80 | $52.80 | 45,980 | — | — |
| 2024-06-18 | $41.20 | $41.20 | 16,850 | — | — |
| 2024-06-17 | $39.00 | $39.00 | 38,190 | — | — |
| 2024-06-14 | $38.50 | $38.50 | 20,240 | — | — |
| 2024-06-13 | $35.30 | $35.30 | 15,490 | — | — |
| 2024-06-12 | $37.40 | $37.40 | 26,380 | — | — |
| 2024-06-11 | $41.80 | $41.80 | 25,220 | — | — |
| 2024-06-10 | $42.10 | $42.10 | 38,990 | — | — |
| 2024-06-07 | $54.75 | $54.75 | 29,623 | — | — |
| 2024-06-06 | $53.75 | $53.75 | 42,934 | — | — |
| 2024-06-05 | $88.50 | $88.50 | 4,638 | — | — |
| 2024-06-04 | $88.75 | $88.75 | 5,597 | — | — |
| 2024-06-03 | $90.00 | $90.00 | 5,644 | — | — |
| 2024-05-31 | $92.75 | $92.75 | 2,822 | — | — |
| 2024-05-30 | $91.50 | $91.50 | 2,648 | — | — |
| 2024-05-29 | $92.00 | $92.00 | 3,278 | — | — |
| 2024-05-28 | $96.50 | $96.50 | 3,969 | — | — |
| 2024-05-24 | $93.25 | $93.25 | 2,604 | — | — |
| 2024-05-23 | $94.50 | $94.50 | 4,312 | — | — |
| 2024-05-22 | $101.25 | $101.25 | 17,202 | — | — |
| 2024-05-21 | $101.50 | $101.50 | 4,087 | — | — |
| 2024-05-20 | $102.50 | $102.50 | 3,518 | — | — |
| 2024-05-17 | $96.50 | $96.50 | 4,280 | — | — |
| 2024-05-16 | $100.50 | $100.50 | 12,134 | — | — |
| 2024-05-15 | $85.50 | $85.50 | 6,709 | — | — |
| 2024-05-14 | $97.00 | $97.00 | 11,978 | — | — |
| 2024-05-13 | $97.75 | $97.75 | 4,938 | — | — |
| 2024-05-10 | $100.75 | $100.75 | 10,695 | — | — |
| 2024-05-09 | $107.75 | $107.75 | 5,158 | — | — |
| 2024-05-08 | $109.75 | $109.75 | 3,245 | — | — |
| 2024-05-07 | $118.25 | $118.25 | 6,302 | — | — |
| 2024-05-06 | $110.50 | $110.50 | 6,429 | — | — |
| 2024-05-03 | $112.25 | $112.25 | 10,128 | — | — |
| 2024-05-02 | $123.25 | $123.25 | 7,180 | — | — |
| 2024-05-01 | $116.50 | $116.50 | 6,877 | — | — |
| 2024-04-30 | $120.00 | $120.00 | 18,134 | — | — |
| 2024-04-29 | $128.50 | $128.50 | 9,476 | — | — |
| 2024-04-26 | $110.00 | $110.00 | 6,930 | — | — |
| 2024-04-25 | $120.75 | $120.75 | 6,164 | — | — |
| 2024-04-24 | $127.00 | $127.00 | 7,180 | — | — |
| 2024-04-23 | $122.50 | $122.50 | 9,391 | — | — |
| 2024-04-22 | $109.00 | $109.00 | 10,667 | — | — |
| 2024-04-19 | $101.25 | $101.25 | 30,033 | — | — |
| 2024-04-18 | $135.00 | $135.00 | 24,324 | — | — |
| 2024-04-17 | $174.75 | $174.75 | 9,930 | — | — |
| 2024-04-16 | $177.50 | $177.50 | 5,052 | — | — |
| 2024-04-15 | $165.75 | $165.75 | 6,730 | — | — |
| 2024-04-12 | $179.25 | $179.25 | 9,132 | — | — |
| 2024-04-11 | $179.75 | $179.75 | 4,609 | — | — |
| 2024-04-10 | $172.50 | $172.50 | 5,893 | — | — |
| 2024-04-09 | $157.00 | $157.00 | 8,332 | — | — |
| 2024-04-08 | $165.25 | $165.25 | 10,198 | — | — |
| 2024-04-05 | $174.50 | $174.50 | 4,105 | — | — |
| 2024-04-04 | $178.75 | $178.75 | 7,210 | — | — |
| 2024-04-03 | $185.75 | $185.75 | 5,983 | — | — |
| 2024-04-02 | $187.75 | $187.75 | 4,727 | — | — |
| 2024-04-01 | $199.75 | $199.75 | 8,468 | — | — |
| 2024-03-28 | $183.50 | $183.50 | 7,556 | — | — |
| 2024-03-27 | $177.00 | $177.00 | 12,728 | — | — |
| 2024-03-26 | $186.00 | $186.00 | 6,429 | — | — |
| 2024-03-25 | $195.00 | $195.00 | 6,712 | — | — |
| 2024-03-22 | $199.50 | $199.50 | 4,820 | — | — |
| 2024-03-21 | $193.25 | $193.25 | 7,876 | — | — |
| 2024-03-20 | $200.75 | $200.75 | 6,786 | — | — |
| 2024-03-19 | $212.50 | $212.50 | 8,147 | — | — |
| 2024-03-18 | $204.50 | $204.50 | 10,440 | — | — |
| 2024-03-15 | $213.25 | $213.25 | 19,289 | — | — |
| 2024-03-14 | $205.00 | $205.00 | 9,690 | — | — |
| 2024-03-13 | $222.50 | $222.50 | 20,638 | — | — |
| 2024-03-12 | $252.50 | $252.50 | 32,077 | — | — |
| 2024-03-11 | $227.50 | $227.50 | 22,746 | — | — |
| 2024-03-08 | $203.75 | $203.75 | 14,630 | — | — |
| 2024-03-07 | $197.50 | $197.50 | 18,514 | — | — |
| 2024-03-06 | $168.75 | $168.75 | 17,684 | — | — |
| 2024-03-05 | $183.75 | $183.75 | 10,327 | — | — |
| 2024-03-04 | $196.25 | $196.25 | 13,927 | — | — |
| 2024-03-01 | $197.50 | $197.50 | 18,747 | — | — |
| 2024-02-29 | $183.50 | $183.50 | 24,890 | — | — |
| 2024-02-28 | $163.25 | $163.25 | 39,561 | — | — |
| 2024-02-27 | $193.00 | $193.00 | 27,330 | — | — |
| 2024-02-26 | $209.50 | $209.50 | 39,811 | — | — |
| 2024-02-23 | $191.75 | $191.75 | 89,353 | — | — |
| 2024-02-22 | $277.50 | $277.50 | 158,200 | — | — |
| 2024-02-21 | $362.50 | $362.50 | 31,338 | — | — |
| 2024-02-20 | $355.00 | $355.00 | 61,456 | — | — |
| 2024-02-16 | $290.00 | $290.00 | 61,133 | — | — |
| 2024-02-15 | $232.50 | $232.50 | 28,446 | — | — |
| 2024-02-14 | $213.50 | $213.50 | 52,703 | — | — |
| 2024-02-13 | $232.25 | $232.25 | 45,395 | — | — |
| 2024-02-12 | $225.00 | $225.00 | 88,148 | — | — |
| 2024-02-09 | $215.00 | $215.00 | 28,384 | — | — |
| 2024-02-08 | $202.50 | $202.50 | 16,319 | — | — |
| 2024-02-07 | $206.00 | $206.00 | 16,097 | — | — |
| 2024-02-06 | $202.00 | $202.00 | 11,386 | — | — |
| 2024-02-05 | $195.50 | $195.50 | 18,666 | — | — |
| 2024-02-02 | $202.50 | $202.50 | 17,798 | — | — |
| 2024-02-01 | $207.50 | $207.50 | 11,434 | — | — |
| 2024-01-31 | $200.50 | $200.50 | 11,491 | — | — |
| 2024-01-30 | $204.00 | $204.00 | 17,922 | — | — |
| 2024-01-29 | $210.50 | $210.50 | 20,620 | — | — |
| 2024-01-26 | $196.00 | $196.00 | 27,453 | — | — |
| 2024-01-25 | $207.50 | $207.50 | 31,239 | — | — |
| 2024-01-24 | $205.00 | $205.00 | 60,293 | — | — |
| 2024-01-23 | $200.75 | $200.75 | 25,338 | — | — |
| 2024-01-22 | $178.25 | $178.25 | 26,030 | — | — |
| 2024-01-19 | $167.00 | $167.00 | 29,204 | — | — |
| 2024-01-18 | $150.00 | $150.00 | 12,829 | — | — |
| 2024-01-17 | $152.50 | $152.50 | 24,094 | — | — |
| 2024-01-16 | $131.50 | $131.50 | 10,602 | — | — |
| 2024-01-12 | $125.00 | $125.00 | 9,482 | — | — |
| 2024-01-11 | $127.75 | $127.75 | 9,175 | — | — |
| 2024-01-10 | $139.50 | $139.50 | 11,906 | — | — |
| 2024-01-09 | $148.50 | $148.50 | 17,249 | — | — |
| 2024-01-08 | $143.25 | $143.25 | 24,592 | — | — |
| 2024-01-05 | $130.50 | $130.50 | 6,491 | — | — |
| 2024-01-04 | $125.25 | $125.25 | 7,600 | — | — |
| 2024-01-03 | $115.50 | $115.50 | 4,737 | — | — |
| 2024-01-02 | $116.00 | $116.00 | 7,517 | — | — |