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
- 2021-01-29 to 2026-08-31
- 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 | $21.10 | $21.10 | 64,110 | — | — |
| 2024-12-30 | $27.20 | $27.20 | 2,133,740 | — | — |
| 2024-12-27 | $18.20 | $18.20 | 3,370 | — | — |
| 2024-12-26 | $18.60 | $18.60 | 5,340 | — | — |
| 2024-12-24 | $18.94 | $18.94 | 3,950 | — | — |
| 2024-12-23 | $19.80 | $19.80 | 5,600 | — | — |
| 2024-12-20 | $19.50 | $19.50 | 26,250 | — | — |
| 2024-12-19 | $23.80 | $23.80 | 151,000 | — | — |
| 2024-12-18 | $20.00 | $20.00 | 21,440 | — | — |
| 2024-12-17 | $18.50 | $18.50 | 5,810 | — | — |
| 2024-12-16 | $18.60 | $18.60 | 4,450 | — | — |
| 2024-12-13 | $19.10 | $19.10 | 9,490 | — | — |
| 2024-12-12 | $19.60 | $19.60 | 9,610 | — | — |
| 2024-12-11 | $20.10 | $20.10 | 260,150 | — | — |
| 2024-12-10 | $19.80 | $19.80 | 114,230 | — | — |
| 2024-12-09 | $20.00 | $20.00 | 7,600 | — | — |
| 2024-12-06 | $21.80 | $21.80 | 5,600 | — | — |
| 2024-12-05 | $22.50 | $22.50 | 16,800 | — | — |
| 2024-12-04 | $27.10 | $27.10 | 36,770 | — | — |
| 2024-12-03 | $26.90 | $26.90 | 368,130 | — | — |
| 2024-12-02 | $30.30 | $30.30 | 6,300 | — | — |
| 2024-11-29 | $33.80 | $33.80 | 980 | — | — |
| 2024-11-27 | $32.70 | $32.70 | 12,390 | — | — |
| 2024-11-26 | $36.60 | $36.60 | 2,290 | — | — |
| 2024-11-25 | $35.60 | $35.60 | 4,750 | — | — |
| 2024-11-22 | $34.30 | $34.30 | 6,450 | — | — |
| 2024-11-21 | $33.65 | $33.65 | 3,350 | — | — |
| 2024-11-20 | $32.90 | $32.90 | 6,640 | — | — |
| 2024-11-19 | $31.80 | $31.80 | 2,580 | — | — |
| 2024-11-18 | $32.60 | $32.60 | 1,570 | — | — |
| 2024-11-15 | $31.30 | $31.30 | 4,580 | — | — |
| 2024-11-14 | $33.40 | $33.40 | 4,850 | — | — |
| 2024-11-13 | $34.60 | $34.60 | 6,610 | — | — |
| 2024-11-12 | $39.00 | $39.00 | 5,190 | — | — |
| 2024-11-11 | $39.70 | $39.70 | 11,880 | — | — |
| 2024-11-08 | $39.40 | $39.40 | 9,680 | — | — |
| 2024-11-07 | $41.50 | $41.50 | 4,830 | — | — |
| 2024-11-06 | $40.90 | $40.90 | 11,210 | — | — |
| 2024-11-05 | $40.40 | $40.40 | 25,890 | — | — |
| 2024-11-04 | $43.90 | $43.90 | 1,140,940 | — | — |
| 2024-11-01 | $36.00 | $36.00 | 1,070 | — | — |
| 2024-10-31 | $36.30 | $36.30 | 760 | — | — |
| 2024-10-30 | $38.60 | $38.60 | 2,890 | — | — |
| 2024-10-29 | $41.30 | $41.30 | 1,910 | — | — |
| 2024-10-28 | $41.10 | $41.10 | 6,070 | — | — |
| 2024-10-25 | $41.80 | $41.80 | 870 | — | — |
| 2024-10-24 | $42.60 | $42.60 | 1,400 | — | — |
| 2024-10-23 | $46.05 | $46.05 | 2,720 | — | — |
| 2024-10-22 | $48.40 | $48.40 | 1,070 | — | — |
| 2024-10-21 | $47.60 | $47.60 | 5,150 | — | — |
| 2024-10-18 | $53.00 | $53.00 | 2,830 | — | — |
| 2024-10-17 | $51.80 | $51.80 | 1,800 | — | — |
| 2024-10-16 | $50.80 | $50.80 | 4,420 | — | — |
| 2024-10-15 | $47.70 | $47.70 | 2,390 | — | — |
| 2024-10-14 | $45.90 | $45.90 | 1,490 | — | — |
| 2024-10-11 | $44.50 | $44.50 | 3,590 | — | — |
| 2024-10-10 | $42.50 | $42.50 | 6,710 | — | — |
| 2024-10-09 | $50.96 | $50.96 | 810 | — | — |
| 2024-10-08 | $52.80 | $52.80 | 2,470 | — | — |
| 2024-10-07 | $50.64 | $50.64 | 1,970 | — | — |
| 2024-10-04 | $49.00 | $49.00 | 2,020 | — | — |
| 2024-10-03 | $48.75 | $48.75 | 1,310 | — | — |
| 2024-10-02 | $49.80 | $49.80 | 670 | — | — |
| 2024-10-01 | $52.00 | $52.00 | 3,140 | — | — |
| 2024-09-30 | $50.70 | $50.70 | 6,430 | — | — |
| 2024-09-27 | $52.00 | $52.00 | 17,440 | — | — |
| 2024-09-26 | $50.00 | $50.00 | 2,211 | — | — |
| 2024-09-25 | $52.80 | $52.80 | 2,483 | — | — |
| 2024-09-24 | $55.60 | $55.60 | 500 | — | — |
| 2024-09-23 | $54.40 | $54.40 | 1,920 | — | — |
| 2024-09-20 | $60.40 | $60.40 | 10,185 | — | — |
| 2024-09-19 | $54.80 | $54.80 | 304 | — | — |
| 2024-09-18 | $54.80 | $54.80 | 321 | — | — |
| 2024-09-17 | $56.80 | $56.80 | 743 | — | — |
| 2024-09-16 | $54.40 | $54.40 | 438 | — | — |
| 2024-09-13 | $54.00 | $54.00 | 453 | — | — |
| 2024-09-12 | $52.80 | $52.80 | 794 | — | — |
| 2024-09-11 | $51.60 | $51.60 | 425 | — | — |
| 2024-09-10 | $49.60 | $49.60 | 472 | — | — |
| 2024-09-09 | $50.40 | $50.40 | 1,219 | — | — |
| 2024-09-06 | $52.40 | $52.40 | 678 | — | — |
| 2024-09-05 | $56.80 | $56.80 | 564 | — | — |
| 2024-09-04 | $58.00 | $58.00 | 355 | — | — |
| 2024-09-03 | $58.00 | $58.00 | 666 | — | — |
| 2024-08-30 | $59.60 | $59.60 | 940 | — | — |
| 2024-08-29 | $60.40 | $60.40 | 1,649 | — | — |
| 2024-08-28 | $62.80 | $62.80 | 1,297 | — | — |
| 2024-08-27 | $69.20 | $69.20 | 555 | — | — |
| 2024-08-26 | $70.80 | $70.80 | 636 | — | — |
| 2024-08-23 | $70.00 | $70.00 | 966 | — | — |
| 2024-08-22 | $71.20 | $71.20 | 733 | — | — |
| 2024-08-21 | $73.60 | $73.60 | 1,370 | — | — |
| 2024-08-20 | $72.00 | $72.00 | 825 | — | — |
| 2024-08-19 | $70.80 | $70.80 | 532 | — | — |
| 2024-08-16 | $71.60 | $71.60 | 1,044 | — | — |
| 2024-08-15 | $68.40 | $68.40 | 2,339 | — | — |
| 2024-08-14 | $69.60 | $69.60 | 1,643 | — | — |
| 2024-08-13 | $75.60 | $75.60 | 610 | — | — |
| 2024-08-12 | $75.60 | $75.60 | 1,405 | — | — |
| 2024-08-09 | $76.80 | $76.80 | 1,856 | — | — |
| 2024-08-08 | $77.20 | $77.20 | 2,323 | — | — |
| 2024-08-07 | $79.20 | $79.20 | 1,939 | — | — |
| 2024-08-06 | $81.60 | $81.60 | 2,012 | — | — |
| 2024-08-05 | $78.40 | $78.40 | 2,919 | — | — |
| 2024-08-02 | $88.00 | $88.00 | 3,659 | — | — |
| 2024-08-01 | $83.20 | $83.20 | 3,150 | — | — |
| 2024-07-31 | $87.60 | $87.60 | 4,837 | — | — |
| 2024-07-30 | $96.80 | $96.80 | 16,848 | — | — |
| 2024-07-29 | $93.60 | $93.60 | 298,097 | — | — |
| 2024-07-26 | $76.00 | $76.00 | 1,119 | — | — |
| 2024-07-25 | $78.40 | $78.40 | 1,277 | — | — |
| 2024-07-24 | $81.60 | $81.60 | 3,905 | — | — |
| 2024-07-23 | $76.40 | $76.40 | 3,812 | — | — |
| 2024-07-22 | $72.00 | $72.00 | 2,096 | — | — |
| 2024-07-19 | $74.00 | $74.00 | 3,934 | — | — |
| 2024-07-18 | $88.00 | $88.00 | 7,584 | — | — |
| 2024-07-17 | $84.00 | $84.00 | 1,862 | — | — |
| 2024-07-16 | $81.20 | $81.20 | 1,300 | — | — |
| 2024-07-15 | $82.00 | $82.00 | 3,813 | — | — |
| 2024-07-12 | $79.60 | $79.60 | 2,621 | — | — |
| 2024-07-11 | $82.00 | $82.00 | 6,713 | — | — |
| 2024-07-10 | $80.80 | $80.80 | 16,422 | — | — |
| 2024-07-09 | $70.40 | $70.40 | 2,708 | — | — |
| 2024-07-08 | $72.00 | $72.00 | 4,257 | — | — |
| 2024-07-05 | $75.60 | $75.60 | 4,790 | — | — |
| 2024-07-03 | $80.80 | $80.80 | 2,570 | — | — |
| 2024-07-02 | $80.00 | $80.00 | 16,949 | — | — |
| 2024-07-01 | $78.40 | $78.40 | 4,908 | — | — |
| 2024-06-28 | $86.80 | $86.80 | 22,418 | — | — |
| 2024-06-27 | $96.00 | $96.00 | 406,754 | — | — |
| 2024-06-26 | $73.20 | $73.20 | 5,936 | — | — |
| 2024-06-25 | $67.20 | $67.20 | 4,933 | — | — |
| 2024-06-24 | $71.20 | $71.20 | 6,522 | — | — |
| 2024-06-21 | $75.20 | $75.20 | 22,756 | — | — |
| 2024-06-20 | $74.80 | $74.80 | 37,975 | — | — |
| 2024-06-18 | $108.00 | $108.00 | 763,739 | — | — |
| 2024-06-17 | $59.20 | $59.20 | 128,137 | — | — |
| 2024-06-14 | $45.60 | $45.60 | 1,159 | — | — |
| 2024-06-13 | $46.40 | $46.40 | 1,051 | — | — |
| 2024-06-12 | $50.00 | $50.00 | 1,292 | — | — |
| 2024-06-11 | $52.40 | $52.40 | 6,018 | — | — |
| 2024-06-10 | $49.20 | $49.20 | 1,033 | — | — |
| 2024-06-07 | $51.20 | $51.20 | 662 | — | — |
| 2024-06-06 | $52.80 | $52.80 | 496 | — | — |
| 2024-06-05 | $54.40 | $54.40 | 762 | — | — |
| 2024-06-04 | $54.40 | $54.40 | 732 | — | — |
| 2024-06-03 | $54.40 | $54.40 | 1,109 | — | — |
| 2024-05-31 | $56.40 | $56.40 | 2,879 | — | — |
| 2024-05-30 | $66.40 | $66.40 | 1,819 | — | — |
| 2024-05-29 | $69.60 | $69.60 | 3,322 | — | — |
| 2024-05-28 | $70.00 | $70.00 | 12,646 | — | — |
| 2024-05-24 | $69.60 | $69.60 | 25,092 | — | — |
| 2024-05-23 | $69.20 | $69.20 | 4,596 | — | — |
| 2024-05-22 | $64.00 | $64.00 | 1,092 | — | — |
| 2024-05-21 | $61.20 | $61.20 | 2,140 | — | — |
| 2024-05-20 | $70.80 | $70.80 | 4,181 | — | — |
| 2024-05-17 | $65.60 | $65.60 | 2,193 | — | — |
| 2024-05-16 | $59.60 | $59.60 | 3,503 | — | — |
| 2024-05-15 | $58.40 | $58.40 | 126 | — | — |
| 2024-05-14 | $60.40 | $60.40 | 414 | — | — |
| 2024-05-13 | $56.40 | $56.40 | 313 | — | — |
| 2024-05-10 | $55.60 | $55.60 | 92 | — | — |
| 2024-05-09 | $56.80 | $56.80 | 369 | — | — |
| 2024-05-08 | $55.60 | $55.60 | 117 | — | — |
| 2024-05-07 | $56.00 | $56.00 | 323 | — | — |
| 2024-05-06 | $54.40 | $54.40 | 299 | — | — |
| 2024-05-03 | $55.20 | $55.20 | 182 | — | — |
| 2024-05-02 | $54.40 | $54.40 | 362 | — | — |
| 2024-05-01 | $53.60 | $53.60 | 210 | — | — |
| 2024-04-30 | $56.00 | $56.00 | 179 | — | — |
| 2024-04-29 | $56.80 | $56.80 | 349 | — | — |
| 2024-04-26 | $54.80 | $54.80 | 1,095 | — | — |
| 2024-04-25 | $52.80 | $52.80 | 383 | — | — |
| 2024-04-24 | $50.00 | $50.00 | 102 | — | — |
| 2024-04-23 | $52.00 | $52.00 | 814 | — | — |
| 2024-04-22 | $52.00 | $52.00 | 1,435 | — | — |
| 2024-04-19 | $53.20 | $53.20 | 230 | — | — |
| 2024-04-18 | $53.20 | $53.20 | 242 | — | — |
| 2024-04-17 | $53.20 | $53.20 | 312 | — | — |
| 2024-04-16 | $54.80 | $54.80 | 699 | — | — |
| 2024-04-15 | $56.80 | $56.80 | 419 | — | — |
| 2024-04-12 | $60.00 | $60.00 | 573 | — | — |
| 2024-04-11 | $61.60 | $61.60 | 944 | — | — |
| 2024-04-10 | $60.00 | $60.00 | 339 | — | — |
| 2024-04-09 | $59.60 | $59.60 | 234 | — | — |
| 2024-04-08 | $56.40 | $56.40 | 873 | — | — |
| 2024-04-05 | $56.80 | $56.80 | 1,837 | — | — |
| 2024-04-04 | $61.60 | $61.60 | 1,003 | — | — |
| 2024-04-03 | $64.00 | $64.00 | 1,103 | — | — |
| 2024-04-02 | $70.40 | $70.40 | 588 | — | — |
| 2024-04-01 | $68.80 | $68.80 | 656 | — | — |
| 2024-03-28 | $72.00 | $72.00 | 1,719 | — | — |
| 2024-03-27 | $66.00 | $66.00 | 1,077 | — | — |
| 2024-03-26 | $70.00 | $70.00 | 1,087 | — | — |
| 2024-03-25 | $66.40 | $66.40 | 3,241 | — | — |
| 2024-03-22 | $72.00 | $72.00 | 2,618 | — | — |
| 2024-03-21 | $68.00 | $68.00 | 10,216 | — | — |
| 2024-03-20 | $62.80 | $62.80 | 52,290 | — | — |
| 2024-03-19 | $107.60 | $107.60 | 130 | — | — |
| 2024-03-18 | $108.00 | $108.00 | 1,404 | — | — |
| 2024-03-15 | $123.60 | $123.60 | 480 | — | — |
| 2024-03-14 | $134.00 | $134.00 | 69 | — | — |
| 2024-03-13 | $136.40 | $136.40 | 256 | — | — |
| 2024-03-12 | $132.00 | $132.00 | 392 | — | — |
| 2024-03-11 | $147.60 | $147.60 | 165 | — | — |
| 2024-03-08 | $135.60 | $135.60 | 142 | — | — |
| 2024-03-07 | $142.00 | $142.00 | 169 | — | — |
| 2024-03-06 | $141.60 | $141.60 | 90 | — | — |
| 2024-03-05 | $142.00 | $142.00 | 216 | — | — |
| 2024-03-04 | $140.00 | $140.00 | 66 | — | — |
| 2024-03-01 | $143.20 | $143.20 | 170 | — | — |
| 2024-02-29 | $154.80 | $154.80 | 87 | — | — |
| 2024-02-28 | $154.00 | $154.00 | 72 | — | — |
| 2024-02-27 | $156.00 | $156.00 | 135 | — | — |
| 2024-02-26 | $158.40 | $158.40 | 85 | — | — |
| 2024-02-23 | $160.00 | $160.00 | 73 | — | — |
| 2024-02-22 | $164.00 | $164.00 | 194 | — | — |
| 2024-02-21 | $168.00 | $168.00 | 165 | — | — |
| 2024-02-20 | $176.00 | $176.00 | 115 | — | — |
| 2024-02-16 | $184.00 | $184.00 | 57 | — | — |
| 2024-02-15 | $180.00 | $180.00 | 127 | — | — |
| 2024-02-14 | $174.00 | $174.00 | 185 | — | — |
| 2024-02-13 | $184.00 | $184.00 | 231 | — | — |
| 2024-02-12 | $183.60 | $183.60 | 206 | — | — |
| 2024-02-09 | $188.00 | $188.00 | 317 | — | — |
| 2024-02-08 | $200.00 | $200.00 | 130 | — | — |
| 2024-02-07 | $185.20 | $185.20 | 82 | — | — |
| 2024-02-06 | $192.00 | $192.00 | 7 | — | — |
| 2024-02-05 | $193.20 | $193.20 | 55 | — | — |
| 2024-02-02 | $196.00 | $196.00 | 60 | — | — |
| 2024-02-01 | $200.00 | $200.00 | 49 | — | — |
| 2024-01-31 | $184.00 | $184.00 | 31 | — | — |
| 2024-01-30 | $192.00 | $192.00 | 61 | — | — |
| 2024-01-29 | $191.20 | $191.20 | 192 | — | — |
| 2024-01-26 | $198.00 | $198.00 | 40 | — | — |
| 2024-01-25 | $186.80 | $186.80 | 18 | — | — |
| 2024-01-24 | $190.00 | $190.00 | 22 | — | — |
| 2024-01-23 | $188.00 | $188.00 | 110 | — | — |
| 2024-01-22 | $191.60 | $191.60 | 31 | — | — |
| 2024-01-19 | $192.00 | $192.00 | 49 | — | — |
| 2024-01-18 | $192.00 | $192.00 | 26 | — | — |
| 2024-01-17 | $185.20 | $185.20 | 84 | — | — |
| 2024-01-16 | $191.60 | $191.60 | 170 | — | — |
| 2024-01-12 | $208.00 | $208.00 | 76 | — | — |
| 2024-01-11 | $204.00 | $204.00 | 46 | — | — |
| 2024-01-10 | $200.00 | $200.00 | 77 | — | — |
| 2024-01-09 | $191.20 | $191.20 | 46 | — | — |
| 2024-01-08 | $200.00 | $200.00 | 394 | — | — |
| 2024-01-05 | $224.00 | $224.00 | 187 | — | — |
| 2024-01-04 | $227.20 | $227.20 | 165 | — | — |
| 2024-01-03 | $224.00 | $224.00 | 73 | — | — |
| 2024-01-02 | $235.20 | $235.20 | 192 | — | — |