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
- 2019-07-31 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 | $23.80 | $23.80 | 32,330 | — | — |
| 2024-12-30 | $26.00 | $26.00 | 49,030 | — | — |
| 2024-12-27 | $26.70 | $26.70 | 55,110 | — | — |
| 2024-12-26 | $25.10 | $25.10 | 66,460 | — | — |
| 2024-12-24 | $23.70 | $23.70 | 28,380 | — | — |
| 2024-12-23 | $23.70 | $23.70 | 30,470 | — | — |
| 2024-12-20 | $22.50 | $22.50 | 72,770 | — | — |
| 2024-12-19 | $25.10 | $25.10 | 71,030 | — | — |
| 2024-12-18 | $26.90 | $26.90 | 78,230 | — | — |
| 2024-12-17 | $25.80 | $25.80 | 40,850 | — | — |
| 2024-12-16 | $27.10 | $27.10 | 80,810 | — | — |
| 2024-12-13 | $26.40 | $26.40 | 47,490 | — | — |
| 2024-12-12 | $28.10 | $28.10 | 48,130 | — | — |
| 2024-12-11 | $29.20 | $29.20 | 68,960 | — | — |
| 2024-12-10 | $31.05 | $31.05 | 57,100 | — | — |
| 2024-12-09 | $31.70 | $31.70 | 152,970 | — | — |
| 2024-12-06 | $38.50 | $38.50 | 153,900 | — | — |
| 2024-12-05 | $34.60 | $34.60 | 90,160 | — | — |
| 2024-12-04 | $35.60 | $35.60 | 34,240 | — | — |
| 2024-12-03 | $35.80 | $35.80 | 59,100 | — | — |
| 2024-12-02 | $33.60 | $33.60 | 68,640 | — | — |
| 2024-11-29 | $34.70 | $34.70 | 33,300 | — | — |
| 2024-11-27 | $34.20 | $34.20 | 48,160 | — | — |
| 2024-11-26 | $36.90 | $36.90 | 48,730 | — | — |
| 2024-11-25 | $41.40 | $41.40 | 112,910 | — | — |
| 2024-11-22 | $38.00 | $38.00 | 62,670 | — | — |
| 2024-11-21 | $38.50 | $38.50 | 37,000 | — | — |
| 2024-11-20 | $37.30 | $37.30 | 68,310 | — | — |
| 2024-11-19 | $34.60 | $34.60 | 70,430 | — | — |
| 2024-11-18 | $31.20 | $31.20 | 112,400 | — | — |
| 2024-11-15 | $39.10 | $39.10 | 48,110 | — | — |
| 2024-11-14 | $41.10 | $41.10 | 32,100 | — | — |
| 2024-11-13 | $43.00 | $43.00 | 43,190 | — | — |
| 2024-11-12 | $41.10 | $41.10 | 69,930 | — | — |
| 2024-11-11 | $47.10 | $47.10 | 92,470 | — | — |
| 2024-11-08 | $43.00 | $43.00 | 92,640 | — | — |
| 2024-11-07 | $41.30 | $41.30 | 68,750 | — | — |
| 2024-11-06 | $38.20 | $38.20 | 130,350 | — | — |
| 2024-11-05 | $31.50 | $31.50 | 58,290 | — | — |
| 2024-11-04 | $28.30 | $28.30 | 232,930 | — | — |
| 2024-11-01 | $42.80 | $42.80 | 138,320 | — | — |
| 2024-10-31 | $38.70 | $38.70 | 137,460 | — | — |
| 2024-10-30 | $33.55 | $33.55 | 59,780 | — | — |
| 2024-10-29 | $34.50 | $34.50 | 225,790 | — | — |
| 2024-10-28 | $30.10 | $30.10 | 163,090 | — | — |
| 2024-10-25 | $23.00 | $23.00 | 68,460 | — | — |
| 2024-10-24 | $23.00 | $23.00 | 100,270 | — | — |
| 2024-10-23 | $25.10 | $25.10 | 164,770 | — | — |
| 2024-10-22 | $32.90 | $32.90 | 61,320 | — | — |
| 2024-10-21 | $36.30 | $36.30 | 110,140 | — | — |
| 2024-10-18 | $35.70 | $35.70 | 108,790 | — | — |
| 2024-10-17 | $30.60 | $30.60 | 184,600 | — | — |
| 2024-10-16 | $43.30 | $43.30 | 133,630 | — | — |
| 2024-10-15 | $56.00 | $56.00 | 109,503 | — | — |
| 2024-10-14 | $48.80 | $48.80 | 90,293 | — | — |
| 2024-10-11 | $45.60 | $45.60 | 366,478 | — | — |
| 2024-10-10 | $41.20 | $41.20 | 56,158 | — | — |
| 2024-10-09 | $50.40 | $50.40 | 40,293 | — | — |
| 2024-10-08 | $54.40 | $54.40 | 30,303 | — | — |
| 2024-10-07 | $57.60 | $57.60 | 31,043 | — | — |
| 2024-10-04 | $63.20 | $63.20 | 28,365 | — | — |
| 2024-10-03 | $61.20 | $61.20 | 46,405 | — | — |
| 2024-10-02 | $59.60 | $59.60 | 54,720 | — | — |
| 2024-10-01 | $46.07 | $46.07 | 21,354 | — | — |
| 2024-09-30 | $48.97 | $48.97 | 24,490 | — | — |
| 2024-09-27 | $47.73 | $47.73 | 41,285 | — | — |
| 2024-09-26 | $46.69 | $46.69 | 37,796 | — | — |
| 2024-09-25 | $43.39 | $43.39 | 29,079 | — | — |
| 2024-09-24 | $40.29 | $40.29 | 31,039 | — | — |
| 2024-09-23 | $40.91 | $40.91 | 36,576 | — | — |
| 2024-09-20 | $38.43 | $38.43 | 90,189 | — | — |
| 2024-09-19 | $43.60 | $43.60 | 116,518 | — | — |
| 2024-09-18 | $40.70 | $40.70 | 44,726 | — | — |
| 2024-09-17 | $43.39 | $43.39 | 19,800 | — | — |
| 2024-09-16 | $44.42 | $44.42 | 10,813 | — | — |
| 2024-09-13 | $46.28 | $46.28 | 10,924 | — | — |
| 2024-09-12 | $46.28 | $46.28 | 13,005 | — | — |
| 2024-09-11 | $47.11 | $47.11 | 8,213 | — | — |
| 2024-09-10 | $45.25 | $45.25 | 7,681 | — | — |
| 2024-09-09 | $45.45 | $45.45 | 17,279 | — | — |
| 2024-09-06 | $46.69 | $46.69 | 15,125 | — | — |
| 2024-09-05 | $46.49 | $46.49 | 22,462 | — | — |
| 2024-09-04 | $51.45 | $51.45 | 19,592 | — | — |
| 2024-09-03 | $54.96 | $54.96 | 64,498 | — | — |
| 2024-08-30 | $52.48 | $52.48 | 18,576 | — | — |
| 2024-08-29 | $52.69 | $52.69 | 28,904 | — | — |
| 2024-08-28 | $47.11 | $47.11 | 22,840 | — | — |
| 2024-08-27 | $45.25 | $45.25 | 17,051 | — | — |
| 2024-08-26 | $47.31 | $47.31 | 12,690 | — | — |
| 2024-08-23 | $48.14 | $48.14 | 19,510 | — | — |
| 2024-08-22 | $45.04 | $45.04 | 10,130 | — | — |
| 2024-08-21 | $43.18 | $43.18 | 13,349 | — | — |
| 2024-08-20 | $43.60 | $43.60 | 16,069 | — | — |
| 2024-08-19 | $43.80 | $43.80 | 27,414 | — | — |
| 2024-08-16 | $47.31 | $47.31 | 22,293 | — | — |
| 2024-08-15 | $46.90 | $46.90 | 11,645 | — | — |
| 2024-08-14 | $44.21 | $44.21 | 11,050 | — | — |
| 2024-08-13 | $45.87 | $45.87 | 7,216 | — | — |
| 2024-08-12 | $44.83 | $44.83 | 11,781 | — | — |
| 2024-08-09 | $45.25 | $45.25 | 7,086 | — | — |
| 2024-08-08 | $45.04 | $45.04 | 10,227 | — | — |
| 2024-08-07 | $47.52 | $47.52 | 14,777 | — | — |
| 2024-08-06 | $45.25 | $45.25 | 11,384 | — | — |
| 2024-08-05 | $44.01 | $44.01 | 14,757 | — | — |
| 2024-08-02 | $44.63 | $44.63 | 37,994 | — | — |
| 2024-08-01 | $41.12 | $41.12 | 11,964 | — | — |
| 2024-07-31 | $40.70 | $40.70 | 68,859 | — | — |
| 2024-07-30 | $44.42 | $44.42 | 23,542 | — | — |
| 2024-07-29 | $46.69 | $46.69 | 17,119 | — | — |
| 2024-07-26 | $49.17 | $49.17 | 9,123 | — | — |
| 2024-07-25 | $49.38 | $49.38 | 14,544 | — | — |
| 2024-07-24 | $47.31 | $47.31 | 13,479 | — | — |
| 2024-07-23 | $46.90 | $46.90 | 22,245 | — | — |
| 2024-07-22 | $48.55 | $48.55 | 14,510 | — | — |
| 2024-07-19 | $46.49 | $46.49 | 21,272 | — | — |
| 2024-07-18 | $44.83 | $44.83 | 21,983 | — | — |
| 2024-07-17 | $47.73 | $47.73 | 18,934 | — | — |
| 2024-07-16 | $48.97 | $48.97 | 19,800 | — | — |
| 2024-07-15 | $48.97 | $48.97 | 22,206 | — | — |
| 2024-07-12 | $52.48 | $52.48 | 28,745 | — | — |
| 2024-07-11 | $50.21 | $50.21 | 99,520 | — | — |
| 2024-07-10 | $53.72 | $53.72 | 29,727 | — | — |
| 2024-07-09 | $57.23 | $57.23 | 17,772 | — | — |
| 2024-07-08 | $58.06 | $58.06 | 29,263 | — | — |
| 2024-07-05 | $55.17 | $55.17 | 23,058 | — | — |
| 2024-07-03 | $58.47 | $58.47 | 12,850 | — | — |
| 2024-07-02 | $58.47 | $58.47 | 23,092 | — | — |
| 2024-07-01 | $59.71 | $59.71 | 21,514 | — | — |
| 2024-06-28 | $63.22 | $63.22 | 31,102 | — | — |
| 2024-06-27 | $61.78 | $61.78 | 31,726 | — | — |
| 2024-06-26 | $57.64 | $57.64 | 24,524 | — | — |
| 2024-06-25 | $55.79 | $55.79 | 13,029 | — | — |
| 2024-06-24 | $57.64 | $57.64 | 19,462 | — | — |
| 2024-06-21 | $56.61 | $56.61 | 27,356 | — | — |
| 2024-06-20 | $57.44 | $57.44 | 29,698 | — | — |
| 2024-06-18 | $58.06 | $58.06 | 65,597 | — | — |
| 2024-06-17 | $60.54 | $60.54 | 44,523 | — | — |
| 2024-06-14 | $64.46 | $64.46 | 44,146 | — | — |
| 2024-06-13 | $67.36 | $67.36 | 44,005 | — | — |
| 2024-06-12 | $66.74 | $66.74 | 151,226 | — | — |
| 2024-06-11 | $68.18 | $68.18 | 29,606 | — | — |
| 2024-06-10 | $71.07 | $71.07 | 34,863 | — | — |
| 2024-06-07 | $68.18 | $68.18 | 36,939 | — | — |
| 2024-06-06 | $64.05 | $64.05 | 29,301 | — | — |
| 2024-06-05 | $68.80 | $68.80 | 61,952 | — | — |
| 2024-06-04 | $72.11 | $72.11 | 67,595 | — | — |
| 2024-06-03 | $75.62 | $75.62 | 67,537 | — | — |
| 2024-05-31 | $67.36 | $67.36 | 41,822 | — | — |
| 2024-05-30 | $64.05 | $64.05 | 77,774 | — | — |
| 2024-05-29 | $62.40 | $62.40 | 69,575 | — | — |
| 2024-05-28 | $50.21 | $50.21 | 53,797 | — | — |
| 2024-05-24 | $54.75 | $54.75 | 104,631 | — | — |
| 2024-05-23 | $44.83 | $44.83 | 76,941 | — | — |
| 2024-05-22 | $43.60 | $43.60 | 44,591 | — | — |
| 2024-05-21 | $47.93 | $47.93 | 69,435 | — | — |
| 2024-05-20 | $50.62 | $50.62 | 34,035 | — | — |
| 2024-05-17 | $50.83 | $50.83 | 82,556 | — | — |
| 2024-05-16 | $50.41 | $50.41 | 92,952 | — | — |
| 2024-05-15 | $56.82 | $56.82 | 111,867 | — | — |
| 2024-05-14 | $69.63 | $69.63 | 79,366 | — | — |
| 2024-05-13 | $76.65 | $76.65 | 105,904 | — | — |
| 2024-05-10 | $73.14 | $73.14 | 71,676 | — | — |
| 2024-05-09 | $76.86 | $76.86 | 104,660 | — | — |
| 2024-05-08 | $70.66 | $70.66 | 134,397 | — | — |
| 2024-05-07 | $78.51 | $78.51 | 246,404 | — | — |
| 2024-05-06 | $82.64 | $82.64 | 624,994 | — | — |
| 2024-05-03 | $67.36 | $67.36 | 193,314 | — | — |
| 2024-05-02 | $69.01 | $69.01 | 292,578 | — | — |
| 2024-05-01 | $64.46 | $64.46 | 1,093,540 | — | — |
| 2024-04-30 | $58.47 | $58.47 | 4,486,138 | — | — |
| 2024-04-29 | $48.55 | $48.55 | 339,265 | — | — |
| 2024-04-26 | $44.21 | $44.21 | 244,865 | — | — |
| 2024-04-25 | $46.28 | $46.28 | 536,814 | — | — |
| 2024-04-24 | $50.62 | $50.62 | 1,027,847 | — | — |
| 2024-04-23 | $61.36 | $61.36 | 3,256,018 | — | — |
| 2024-04-22 | $51.65 | $51.65 | 10,253,487 | — | — |
| 2024-04-19 | $25.83 | $25.83 | 6,232,860 | — | — |
| 2024-04-18 | $21.28 | $21.28 | 5,947,252 | — | — |
| 2024-04-17 | $8.26 | $8.26 | 11,485 | — | — |
| 2024-04-16 | $8.08 | $8.08 | 12,376 | — | — |
| 2024-04-15 | $8.62 | $8.62 | 15,861 | — | — |
| 2024-04-12 | $9.09 | $9.09 | 16,258 | — | — |
| 2024-04-11 | $8.37 | $8.37 | 8,906 | — | — |
| 2024-04-10 | $8.33 | $8.33 | 6,190 | — | — |
| 2024-04-09 | $8.26 | $8.26 | 15,241 | — | — |
| 2024-04-08 | $8.24 | $8.24 | 12,928 | — | — |
| 2024-04-05 | $7.75 | $7.75 | 6,505 | — | — |
| 2024-04-04 | $7.44 | $7.44 | 13,208 | — | — |
| 2024-04-03 | $7.62 | $7.62 | 9,661 | — | — |
| 2024-04-02 | $7.69 | $7.69 | 18,135 | — | — |
| 2024-04-01 | $8.88 | $8.88 | 7,521 | — | — |
| 2024-03-28 | $8.97 | $8.97 | 6,403 | — | — |
| 2024-03-27 | $9.24 | $9.24 | 9,288 | — | — |
| 2024-03-26 | $10.02 | $10.02 | 26,567 | — | — |
| 2024-03-25 | $8.53 | $8.53 | 24,234 | — | — |
| 2024-03-22 | $7.44 | $7.44 | 17,259 | — | — |
| 2024-03-21 | $6.96 | $6.96 | 5,818 | — | — |
| 2024-03-20 | $6.78 | $6.78 | 15,788 | — | — |
| 2024-03-19 | $6.94 | $6.94 | 4,404 | — | — |
| 2024-03-18 | $7.07 | $7.07 | 6,757 | — | — |
| 2024-03-15 | $7.23 | $7.23 | 7,884 | — | — |
| 2024-03-14 | $7.33 | $7.33 | 4,816 | — | — |
| 2024-03-13 | $7.54 | $7.54 | 8,528 | — | — |
| 2024-03-12 | $7.46 | $7.46 | 3,954 | — | — |
| 2024-03-11 | $7.89 | $7.89 | 8,601 | — | — |
| 2024-03-08 | $8.22 | $8.22 | 6,999 | — | — |
| 2024-03-07 | $8.18 | $8.18 | 10,866 | — | — |
| 2024-03-06 | $8.68 | $8.68 | 14,481 | — | — |
| 2024-03-05 | $8.33 | $8.33 | 6,950 | — | — |
| 2024-03-04 | $8.02 | $8.02 | 6,607 | — | — |
| 2024-03-01 | $8.08 | $8.08 | 4,230 | — | — |
| 2024-02-29 | $8.16 | $8.16 | 9,733 | — | — |
| 2024-02-28 | $8.24 | $8.24 | 12,811 | — | — |
| 2024-02-27 | $8.78 | $8.78 | 11,950 | — | — |
| 2024-02-26 | $9.40 | $9.40 | 6,607 | — | — |
| 2024-02-23 | $9.40 | $9.40 | 7,754 | — | — |
| 2024-02-22 | $9.59 | $9.59 | 8,223 | — | — |
| 2024-02-21 | $9.59 | $9.59 | 12,361 | — | — |
| 2024-02-20 | $9.30 | $9.30 | 13,479 | — | — |
| 2024-02-16 | $9.96 | $9.96 | 16,940 | — | — |
| 2024-02-15 | $10.00 | $10.00 | 56,468 | — | — |
| 2024-02-14 | $8.93 | $8.93 | 11,703 | — | — |
| 2024-02-13 | $9.30 | $9.30 | 28,140 | — | — |
| 2024-02-12 | $8.24 | $8.24 | 16,016 | — | — |
| 2024-02-09 | $8.31 | $8.31 | 13,944 | — | — |
| 2024-02-08 | $7.52 | $7.52 | 7,221 | — | — |
| 2024-02-07 | $7.60 | $7.60 | 9,714 | — | — |
| 2024-02-06 | $7.15 | $7.15 | 4,835 | — | — |
| 2024-02-05 | $7.40 | $7.40 | 4,792 | — | — |
| 2024-02-02 | $7.56 | $7.56 | 5,150 | — | — |
| 2024-02-01 | $7.25 | $7.25 | 8,620 | — | — |
| 2024-01-31 | $7.81 | $7.81 | 5,184 | — | — |
| 2024-01-30 | $8.06 | $8.06 | 2,338 | — | — |
| 2024-01-29 | $8.26 | $8.26 | 7,212 | — | — |
| 2024-01-26 | $8.31 | $8.31 | 5,058 | — | — |
| 2024-01-25 | $7.85 | $7.85 | 702 | — | — |
| 2024-01-24 | $7.85 | $7.85 | 1,176 | — | — |
| 2024-01-23 | $8.02 | $8.02 | 6,437 | — | — |
| 2024-01-22 | $7.77 | $7.77 | 1,815 | — | — |
| 2024-01-19 | $7.46 | $7.46 | 7,042 | — | — |
| 2024-01-18 | $8.16 | $8.16 | 30,690 | — | — |
| 2024-01-17 | $7.62 | $7.62 | 2,633 | — | — |
| 2024-01-16 | $7.69 | $7.69 | 465 | — | — |
| 2024-01-12 | $7.95 | $7.95 | 2,386 | — | — |
| 2024-01-11 | $8.04 | $8.04 | 1,617 | — | — |
| 2024-01-10 | $7.81 | $7.81 | 2,009 | — | — |
| 2024-01-09 | $8.00 | $8.00 | 953 | — | — |
| 2024-01-08 | $8.22 | $8.22 | 3,180 | — | — |
| 2024-01-05 | $8.29 | $8.29 | 3,480 | — | — |
| 2024-01-04 | $8.26 | $8.26 | 2,260 | — | — |
| 2024-01-03 | $8.88 | $8.88 | 1,108 | — | — |
| 2024-01-02 | $9.50 | $9.50 | 2,067 | — | — |