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
- 2021-06-17 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 | $12.80 | $12.80 | 31,280 | — | — |
| 2024-12-30 | $12.42 | $12.42 | 44,175 | — | — |
| 2024-12-27 | $13.00 | $13.00 | 34,325 | — | — |
| 2024-12-26 | $13.00 | $13.00 | 44,695 | — | — |
| 2024-12-24 | $12.26 | $12.26 | 37,115 | — | — |
| 2024-12-23 | $12.32 | $12.32 | 39,930 | — | — |
| 2024-12-20 | $12.26 | $12.26 | 140,380 | — | — |
| 2024-12-19 | $12.82 | $12.82 | 140,245 | — | — |
| 2024-12-18 | $11.90 | $11.90 | 86,230 | — | — |
| 2024-12-17 | $12.92 | $12.92 | 75,415 | — | — |
| 2024-12-16 | $13.40 | $13.40 | 89,965 | — | — |
| 2024-12-13 | $13.48 | $13.48 | 147,375 | — | — |
| 2024-12-12 | $15.20 | $15.20 | 90,205 | — | — |
| 2024-12-11 | $17.00 | $17.00 | 84,085 | — | — |
| 2024-12-10 | $18.30 | $18.30 | 55,025 | — | — |
| 2024-12-09 | $18.00 | $18.00 | 34,120 | — | — |
| 2024-12-06 | $18.08 | $18.08 | 45,080 | — | — |
| 2024-12-05 | $18.40 | $18.40 | 59,050 | — | — |
| 2024-12-04 | $18.84 | $18.84 | 34,245 | — | — |
| 2024-12-03 | $18.78 | $18.78 | 52,540 | — | — |
| 2024-12-02 | $20.00 | $20.00 | 44,345 | — | — |
| 2024-11-29 | $18.90 | $18.90 | 24,415 | — | — |
| 2024-11-27 | $18.42 | $18.42 | 20,810 | — | — |
| 2024-11-26 | $18.48 | $18.48 | 61,605 | — | — |
| 2024-11-25 | $18.26 | $18.26 | 185,665 | — | — |
| 2024-11-22 | $19.00 | $19.00 | 50,695 | — | — |
| 2024-11-21 | $18.34 | $18.34 | 63,345 | — | — |
| 2024-11-20 | $20.60 | $20.60 | 232,765 | — | — |
| 2024-11-19 | $22.20 | $22.20 | 44,695 | — | — |
| 2024-11-18 | $22.20 | $22.20 | 43,250 | — | — |
| 2024-11-15 | $22.00 | $22.00 | 67,335 | — | — |
| 2024-11-14 | $22.00 | $22.00 | 55,160 | — | — |
| 2024-11-13 | $22.00 | $22.00 | 26,100 | — | — |
| 2024-11-12 | $23.30 | $23.30 | 55,575 | — | — |
| 2024-11-11 | $24.20 | $24.20 | 50,545 | — | — |
| 2024-11-08 | $24.40 | $24.40 | 28,680 | — | — |
| 2024-11-07 | $24.40 | $24.40 | 101,585 | — | — |
| 2024-11-06 | $29.60 | $29.60 | 86,785 | — | — |
| 2024-11-05 | $24.80 | $24.80 | 63,220 | — | — |
| 2024-11-04 | $25.40 | $25.40 | 101,450 | — | — |
| 2024-11-01 | $22.40 | $22.40 | 98,425 | — | — |
| 2024-10-31 | $19.20 | $19.20 | 106,040 | — | — |
| 2024-10-30 | $17.16 | $17.16 | 106,160 | — | — |
| 2024-10-29 | $18.96 | $18.96 | 93,520 | — | — |
| 2024-10-28 | $18.72 | $18.72 | 173,060 | — | — |
| 2024-10-25 | $18.54 | $18.54 | 724,085 | — | — |
| 2024-10-24 | $21.80 | $21.80 | 147,405 | — | — |
| 2024-10-23 | $23.00 | $23.00 | 15,095 | — | — |
| 2024-10-22 | $23.00 | $23.00 | 22,880 | — | — |
| 2024-10-21 | $22.40 | $22.40 | 20,145 | — | — |
| 2024-10-18 | $23.40 | $23.40 | 20,535 | — | — |
| 2024-10-17 | $23.60 | $23.60 | 12,000 | — | — |
| 2024-10-16 | $25.00 | $25.00 | 33,125 | — | — |
| 2024-10-15 | $23.40 | $23.40 | 15,755 | — | — |
| 2024-10-14 | $23.80 | $23.80 | 39,100 | — | — |
| 2024-10-11 | $23.60 | $23.60 | 21,400 | — | — |
| 2024-10-10 | $21.80 | $21.80 | 19,190 | — | — |
| 2024-10-09 | $21.60 | $21.60 | 27,400 | — | — |
| 2024-10-08 | $22.60 | $22.60 | 13,455 | — | — |
| 2024-10-07 | $22.60 | $22.60 | 22,910 | — | — |
| 2024-10-04 | $24.40 | $24.40 | 12,955 | — | — |
| 2024-10-03 | $23.80 | $23.80 | 17,335 | — | — |
| 2024-10-02 | $24.60 | $24.60 | 25,250 | — | — |
| 2024-10-01 | $25.60 | $25.60 | 19,895 | — | — |
| 2024-09-30 | $27.60 | $27.60 | 28,570 | — | — |
| 2024-09-27 | $30.20 | $30.20 | 29,790 | — | — |
| 2024-09-26 | $30.40 | $30.40 | 46,810 | — | — |
| 2024-09-25 | $27.00 | $27.00 | 46,280 | — | — |
| 2024-09-24 | $29.20 | $29.20 | 65,050 | — | — |
| 2024-09-23 | $28.60 | $28.60 | 67,895 | — | — |
| 2024-09-20 | $30.20 | $30.20 | 122,540 | — | — |
| 2024-09-19 | $31.20 | $31.20 | 74,900 | — | — |
| 2024-09-18 | $27.00 | $27.00 | 70,410 | — | — |
| 2024-09-17 | $27.80 | $27.80 | 38,460 | — | — |
| 2024-09-16 | $24.80 | $24.80 | 25,450 | — | — |
| 2024-09-13 | $24.60 | $24.60 | 20,925 | — | — |
| 2024-09-12 | $23.00 | $23.00 | 21,585 | — | — |
| 2024-09-11 | $23.00 | $23.00 | 25,890 | — | — |
| 2024-09-10 | $23.00 | $23.00 | 30,130 | — | — |
| 2024-09-09 | $22.60 | $22.60 | 24,345 | — | — |
| 2024-09-06 | $23.40 | $23.40 | 22,210 | — | — |
| 2024-09-05 | $25.60 | $25.60 | 18,030 | — | — |
| 2024-09-04 | $27.60 | $27.60 | 12,835 | — | — |
| 2024-09-03 | $28.00 | $28.00 | 27,820 | — | — |
| 2024-08-30 | $29.00 | $29.00 | 51,275 | — | — |
| 2024-08-29 | $29.20 | $29.20 | 23,980 | — | — |
| 2024-08-28 | $29.00 | $29.00 | 13,330 | — | — |
| 2024-08-27 | $29.20 | $29.20 | 26,440 | — | — |
| 2024-08-26 | $31.80 | $31.80 | 35,545 | — | — |
| 2024-08-23 | $31.20 | $31.20 | 41,215 | — | — |
| 2024-08-22 | $29.00 | $29.00 | 12,305 | — | — |
| 2024-08-21 | $29.20 | $29.20 | 16,170 | — | — |
| 2024-08-20 | $29.00 | $29.00 | 28,995 | — | — |
| 2024-08-19 | $29.20 | $29.20 | 41,415 | — | — |
| 2024-08-16 | $24.40 | $24.40 | 44,915 | — | — |
| 2024-08-15 | $25.10 | $25.10 | 22,685 | — | — |
| 2024-08-14 | $24.00 | $24.00 | 29,535 | — | — |
| 2024-08-13 | $27.40 | $27.40 | 22,910 | — | — |
| 2024-08-12 | $27.20 | $27.20 | 51,945 | — | — |
| 2024-08-09 | $30.60 | $30.60 | 30,365 | — | — |
| 2024-08-08 | $30.00 | $30.00 | 21,590 | — | — |
| 2024-08-07 | $28.20 | $28.20 | 55,570 | — | — |
| 2024-08-06 | $29.60 | $29.60 | 27,510 | — | — |
| 2024-08-05 | $28.40 | $28.40 | 39,890 | — | — |
| 2024-08-02 | $29.80 | $29.80 | 36,900 | — | — |
| 2024-08-01 | $30.00 | $30.00 | 43,995 | — | — |
| 2024-07-31 | $32.20 | $32.20 | 34,010 | — | — |
| 2024-07-30 | $31.60 | $31.60 | 15,280 | — | — |
| 2024-07-29 | $31.20 | $31.20 | 27,115 | — | — |
| 2024-07-26 | $32.80 | $32.80 | 18,635 | — | — |
| 2024-07-25 | $32.60 | $32.60 | 28,245 | — | — |
| 2024-07-24 | $32.20 | $32.20 | 24,980 | — | — |
| 2024-07-23 | $33.80 | $33.80 | 27,715 | — | — |
| 2024-07-22 | $32.60 | $32.60 | 24,080 | — | — |
| 2024-07-19 | $31.20 | $31.20 | 26,645 | — | — |
| 2024-07-18 | $32.60 | $32.60 | 33,850 | — | — |
| 2024-07-17 | $35.20 | $35.20 | 32,625 | — | — |
| 2024-07-16 | $37.60 | $37.60 | 85,935 | — | — |
| 2024-07-15 | $34.40 | $34.40 | 28,245 | — | — |
| 2024-07-12 | $34.20 | $34.20 | 24,925 | — | — |
| 2024-07-11 | $34.00 | $34.00 | 36,140 | — | — |
| 2024-07-10 | $31.60 | $31.60 | 22,065 | — | — |
| 2024-07-09 | $32.00 | $32.00 | 21,765 | — | — |
| 2024-07-08 | $32.40 | $32.40 | 40,945 | — | — |
| 2024-07-05 | $29.00 | $29.00 | 33,075 | — | — |
| 2024-07-03 | $30.20 | $30.20 | 43,790 | — | — |
| 2024-07-02 | $30.20 | $30.20 | 46,790 | — | — |
| 2024-07-01 | $31.60 | $31.60 | 67,780 | — | — |
| 2024-06-28 | $29.00 | $29.00 | 173,515 | — | — |
| 2024-06-27 | $27.60 | $27.60 | 166,465 | — | — |
| 2024-06-26 | $26.10 | $26.10 | 593,775 | — | — |
| 2024-06-25 | $40.80 | $40.80 | 21,595 | — | — |
| 2024-06-24 | $42.40 | $42.40 | 20,960 | — | — |
| 2024-06-21 | $41.00 | $41.00 | 97,690 | — | — |
| 2024-06-20 | $41.60 | $41.60 | 19,230 | — | — |
| 2024-06-18 | $42.00 | $42.00 | 19,665 | — | — |
| 2024-06-17 | $43.40 | $43.40 | 31,055 | — | — |
| 2024-06-14 | $47.20 | $47.20 | 24,975 | — | — |
| 2024-06-13 | $51.80 | $51.80 | 186,540 | — | — |
| 2024-06-12 | $51.20 | $51.20 | 28,140 | — | — |
| 2024-06-11 | $50.20 | $50.20 | 21,670 | — | — |
| 2024-06-10 | $47.20 | $47.20 | 23,330 | — | — |
| 2024-06-07 | $48.60 | $48.60 | 13,275 | — | — |
| 2024-06-06 | $49.60 | $49.60 | 13,350 | — | — |
| 2024-06-05 | $53.60 | $53.60 | 29,490 | — | — |
| 2024-06-04 | $49.80 | $49.80 | 28,075 | — | — |
| 2024-06-03 | $52.80 | $52.80 | 31,210 | — | — |
| 2024-05-31 | $55.40 | $55.40 | 32,465 | — | — |
| 2024-05-30 | $53.20 | $53.20 | 25,125 | — | — |
| 2024-05-29 | $51.20 | $51.20 | 29,935 | — | — |
| 2024-05-28 | $55.00 | $55.00 | 14,795 | — | — |
| 2024-05-24 | $55.40 | $55.40 | 29,325 | — | — |
| 2024-05-23 | $54.20 | $54.20 | 40,705 | — | — |
| 2024-05-22 | $55.20 | $55.20 | 44,705 | — | — |
| 2024-05-21 | $52.20 | $52.20 | 39,550 | — | — |
| 2024-05-20 | $53.40 | $53.40 | 44,490 | — | — |
| 2024-05-17 | $54.80 | $54.80 | 53,035 | — | — |
| 2024-05-16 | $55.60 | $55.60 | 32,405 | — | — |
| 2024-05-15 | $52.20 | $52.20 | 24,650 | — | — |
| 2024-05-14 | $50.80 | $50.80 | 21,750 | — | — |
| 2024-05-13 | $48.00 | $48.00 | 29,575 | — | — |
| 2024-05-10 | $49.20 | $49.20 | 32,565 | — | — |
| 2024-05-09 | $53.60 | $53.60 | 51,550 | — | — |
| 2024-05-08 | $50.00 | $50.00 | 41,990 | — | — |
| 2024-05-07 | $50.80 | $50.80 | 46,350 | — | — |
| 2024-05-06 | $50.80 | $50.80 | 41,725 | — | — |
| 2024-05-03 | $47.20 | $47.20 | 22,330 | — | — |
| 2024-05-02 | $48.00 | $48.00 | 39,985 | — | — |
| 2024-05-01 | $46.60 | $46.60 | 41,260 | — | — |
| 2024-04-30 | $43.40 | $43.40 | 28,000 | — | — |
| 2024-04-29 | $45.00 | $45.00 | 20,710 | — | — |
| 2024-04-26 | $43.40 | $43.40 | 17,610 | — | — |
| 2024-04-25 | $44.00 | $44.00 | 27,040 | — | — |
| 2024-04-24 | $46.00 | $46.00 | 38,765 | — | — |
| 2024-04-23 | $48.80 | $48.80 | 34,355 | — | — |
| 2024-04-22 | $48.20 | $48.20 | 47,935 | — | — |
| 2024-04-19 | $44.60 | $44.60 | 54,010 | — | — |
| 2024-04-18 | $46.60 | $46.60 | 45,330 | — | — |
| 2024-04-17 | $47.60 | $47.60 | 51,580 | — | — |
| 2024-04-16 | $48.20 | $48.20 | 66,770 | — | — |
| 2024-04-15 | $48.00 | $48.00 | 99,490 | — | — |
| 2024-04-12 | $60.20 | $60.20 | 129,485 | — | — |
| 2024-04-11 | $53.20 | $53.20 | 45,180 | — | — |
| 2024-04-10 | $49.00 | $49.00 | 58,810 | — | — |
| 2024-04-09 | $50.40 | $50.40 | 70,185 | — | — |
| 2024-04-08 | $43.80 | $43.80 | 24,810 | — | — |
| 2024-04-05 | $41.80 | $41.80 | 17,960 | — | — |
| 2024-04-04 | $41.80 | $41.80 | 31,015 | — | — |
| 2024-04-03 | $41.20 | $41.20 | 24,455 | — | — |
| 2024-04-02 | $41.60 | $41.60 | 26,325 | — | — |
| 2024-04-01 | $43.60 | $43.60 | 50,265 | — | — |
| 2024-03-28 | $44.60 | $44.60 | 58,870 | — | — |
| 2024-03-27 | $40.80 | $40.80 | 30,300 | — | — |
| 2024-03-26 | $38.80 | $38.80 | 23,305 | — | — |
| 2024-03-25 | $38.40 | $38.40 | 25,600 | — | — |
| 2024-03-22 | $38.40 | $38.40 | 23,850 | — | — |
| 2024-03-21 | $40.80 | $40.80 | 45,555 | — | — |
| 2024-03-20 | $40.70 | $40.70 | 41,855 | — | — |
| 2024-03-19 | $39.80 | $39.80 | 107,010 | — | — |
| 2024-03-18 | $41.60 | $41.60 | 29,650 | — | — |
| 2024-03-15 | $43.20 | $43.20 | 76,915 | — | — |
| 2024-03-14 | $44.20 | $44.20 | 51,575 | — | — |
| 2024-03-13 | $47.00 | $47.00 | 47,385 | — | — |
| 2024-03-12 | $43.60 | $43.60 | 38,690 | — | — |
| 2024-03-11 | $46.60 | $46.60 | 37,510 | — | — |
| 2024-03-08 | $50.20 | $50.20 | 33,800 | — | — |
| 2024-03-07 | $50.40 | $50.40 | 36,945 | — | — |
| 2024-03-06 | $52.80 | $52.80 | 31,630 | — | — |
| 2024-03-05 | $50.20 | $50.20 | 35,015 | — | — |
| 2024-03-04 | $52.10 | $52.10 | 42,535 | — | — |
| 2024-03-01 | $61.40 | $61.40 | 53,420 | — | — |
| 2024-02-29 | $58.40 | $58.40 | 51,300 | — | — |
| 2024-02-28 | $56.80 | $56.80 | 51,855 | — | — |
| 2024-02-27 | $57.00 | $57.00 | 46,870 | — | — |
| 2024-02-26 | $52.40 | $52.40 | 64,175 | — | — |
| 2024-02-23 | $47.80 | $47.80 | 34,735 | — | — |
| 2024-02-22 | $48.80 | $48.80 | 49,780 | — | — |
| 2024-02-21 | $45.60 | $45.60 | 65,295 | — | — |
| 2024-02-20 | $42.40 | $42.40 | 65,745 | — | — |
| 2024-02-16 | $37.20 | $37.20 | 48,625 | — | — |
| 2024-02-15 | $38.00 | $38.00 | 37,650 | — | — |
| 2024-02-14 | $35.50 | $35.50 | 29,010 | — | — |
| 2024-02-13 | $35.10 | $35.10 | 41,700 | — | — |
| 2024-02-12 | $38.60 | $38.60 | 45,800 | — | — |
| 2024-02-09 | $36.00 | $36.00 | 45,055 | — | — |
| 2024-02-08 | $34.20 | $34.20 | 58,975 | — | — |
| 2024-02-07 | $35.20 | $35.20 | 34,585 | — | — |
| 2024-02-06 | $37.40 | $37.40 | 28,180 | — | — |
| 2024-02-05 | $35.60 | $35.60 | 32,100 | — | — |
| 2024-02-02 | $35.80 | $35.80 | 27,775 | — | — |
| 2024-02-01 | $37.00 | $37.00 | 43,295 | — | — |
| 2024-01-31 | $36.60 | $36.60 | 45,910 | — | — |
| 2024-01-30 | $38.40 | $38.40 | 42,995 | — | — |
| 2024-01-29 | $42.00 | $42.00 | 40,285 | — | — |
| 2024-01-26 | $41.60 | $41.60 | 39,035 | — | — |
| 2024-01-25 | $41.80 | $41.80 | 41,880 | — | — |
| 2024-01-24 | $41.60 | $41.60 | 40,365 | — | — |
| 2024-01-23 | $42.00 | $42.00 | 55,110 | — | — |
| 2024-01-22 | $40.80 | $40.80 | 57,840 | — | — |
| 2024-01-19 | $38.00 | $38.00 | 47,440 | — | — |
| 2024-01-18 | $39.40 | $39.40 | 60,595 | — | — |
| 2024-01-17 | $40.00 | $40.00 | 42,010 | — | — |
| 2024-01-16 | $42.20 | $42.20 | 65,005 | — | — |
| 2024-01-12 | $44.40 | $44.40 | 93,625 | — | — |
| 2024-01-11 | $44.00 | $44.00 | 111,880 | — | — |
| 2024-01-10 | $42.00 | $42.00 | 62,410 | — | — |
| 2024-01-09 | $41.40 | $41.40 | 70,650 | — | — |
| 2024-01-08 | $42.40 | $42.40 | 90,180 | — | — |
| 2024-01-05 | $40.80 | $40.80 | 107,185 | — | — |
| 2024-01-04 | $39.80 | $39.80 | 37,840 | — | — |
| 2024-01-03 | $39.80 | $39.80 | 49,415 | — | — |
| 2024-01-02 | $42.20 | $42.20 | 83,555 | — | — |