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
- 2018-12-18 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 | $28.00 | $28.00 | 11,700,470 | — | — |
| 2024-12-30 | $13.55 | $13.55 | 483,980 | — | — |
| 2024-12-27 | $10.80 | $10.80 | 8,910 | — | — |
| 2024-12-26 | $8.60 | $8.60 | 5,690 | — | — |
| 2024-12-24 | $8.65 | $8.65 | 5,070 | — | — |
| 2024-12-23 | $7.34 | $7.34 | 940 | — | — |
| 2024-12-20 | $7.40 | $7.40 | 2,570 | — | — |
| 2024-12-19 | $7.39 | $7.39 | 2,010 | — | — |
| 2024-12-18 | $7.56 | $7.56 | 2,220 | — | — |
| 2024-12-17 | $7.68 | $7.68 | 1,040 | — | — |
| 2024-12-16 | $7.20 | $7.20 | 1,260 | — | — |
| 2024-12-13 | $7.67 | $7.67 | 1,110 | — | — |
| 2024-12-12 | $7.61 | $7.61 | 720 | — | — |
| 2024-12-11 | $7.85 | $7.85 | 4,670 | — | — |
| 2024-12-10 | $7.53 | $7.53 | 2,730 | — | — |
| 2024-12-09 | $8.20 | $8.20 | 4,150 | — | — |
| 2024-12-06 | $7.59 | $7.59 | 990 | — | — |
| 2024-12-05 | $7.46 | $7.46 | 1,900 | — | — |
| 2024-12-04 | $7.22 | $7.22 | 1,240 | — | — |
| 2024-12-03 | $7.28 | $7.28 | 7,810 | — | — |
| 2024-12-02 | $8.45 | $8.45 | 45,490 | — | — |
| 2024-11-29 | $6.50 | $6.50 | 1,120 | — | — |
| 2024-11-27 | $7.07 | $7.07 | 1,000 | — | — |
| 2024-11-26 | $6.70 | $6.70 | 5,620 | — | — |
| 2024-11-25 | $7.00 | $7.00 | 2,070 | — | — |
| 2024-11-22 | $7.40 | $7.40 | 2,710 | — | — |
| 2024-11-21 | $7.36 | $7.36 | 2,870 | — | — |
| 2024-11-20 | $7.36 | $7.36 | 6,670 | — | — |
| 2024-11-19 | $7.31 | $7.31 | 15,810 | — | — |
| 2024-11-18 | $5.46 | $5.46 | 29,370 | — | — |
| 2024-11-15 | $6.82 | $6.82 | 21,490 | — | — |
| 2024-11-14 | $11.00 | $11.00 | 4,210 | — | — |
| 2024-11-13 | $12.00 | $12.00 | 4,760 | — | — |
| 2024-11-12 | $12.00 | $12.00 | 3,480 | — | — |
| 2024-11-11 | $12.90 | $12.90 | 6,440 | — | — |
| 2024-11-08 | $12.30 | $12.30 | 860 | — | — |
| 2024-11-07 | $12.80 | $12.80 | 2,880 | — | — |
| 2024-11-06 | $13.30 | $13.30 | 1,880 | — | — |
| 2024-11-05 | $13.60 | $13.60 | 3,460 | — | — |
| 2024-11-04 | $14.30 | $14.30 | 870 | — | — |
| 2024-11-01 | $14.53 | $14.53 | 800 | — | — |
| 2024-10-31 | $14.30 | $14.30 | 2,440 | — | — |
| 2024-10-30 | $14.00 | $14.00 | 1,560 | — | — |
| 2024-10-29 | $14.20 | $14.20 | 990 | — | — |
| 2024-10-28 | $14.80 | $14.80 | 9,960 | — | — |
| 2024-10-25 | $16.50 | $16.50 | 2,330 | — | — |
| 2024-10-24 | $17.10 | $17.10 | 1,460 | — | — |
| 2024-10-23 | $17.50 | $17.50 | 720 | — | — |
| 2024-10-22 | $17.10 | $17.10 | 530 | — | — |
| 2024-10-21 | $17.00 | $17.00 | 690 | — | — |
| 2024-10-18 | $17.10 | $17.10 | 3,270 | — | — |
| 2024-10-17 | $16.60 | $16.60 | 1,230 | — | — |
| 2024-10-16 | $16.90 | $16.90 | 4,200 | — | — |
| 2024-10-15 | $17.62 | $17.62 | 840 | — | — |
| 2024-10-14 | $17.50 | $17.50 | 1,620 | — | — |
| 2024-10-11 | $16.85 | $16.85 | 1,260 | — | — |
| 2024-10-10 | $17.30 | $17.30 | 3,230 | — | — |
| 2024-10-09 | $17.30 | $17.30 | 600 | — | — |
| 2024-10-08 | $16.95 | $16.95 | 1,960 | — | — |
| 2024-10-07 | $17.70 | $17.70 | 2,120 | — | — |
| 2024-10-04 | $16.70 | $16.70 | 260 | — | — |
| 2024-10-03 | $16.57 | $16.57 | 2,320 | — | — |
| 2024-10-02 | $18.15 | $18.15 | 2,790 | — | — |
| 2024-10-01 | $16.70 | $16.70 | 3,140 | — | — |
| 2024-09-30 | $18.00 | $18.00 | 4,630 | — | — |
| 2024-09-27 | $18.50 | $18.50 | 1,520 | — | — |
| 2024-09-26 | $18.75 | $18.75 | 3,070 | — | — |
| 2024-09-25 | $20.60 | $20.60 | 2,230 | — | — |
| 2024-09-24 | $20.25 | $20.25 | 2,850 | — | — |
| 2024-09-23 | $20.45 | $20.45 | 1,250 | — | — |
| 2024-09-20 | $21.75 | $21.75 | 2,330 | — | — |
| 2024-09-19 | $22.40 | $22.40 | 890 | — | — |
| 2024-09-18 | $22.20 | $22.20 | 7,730 | — | — |
| 2024-09-17 | $28.50 | $28.50 | 2,540 | — | — |
| 2024-09-16 | $28.50 | $28.50 | 4,880 | — | — |
| 2024-09-13 | $28.80 | $28.80 | 1,170 | — | — |
| 2024-09-12 | $27.40 | $27.40 | 440 | — | — |
| 2024-09-11 | $27.40 | $27.40 | 1,630 | — | — |
| 2024-09-10 | $29.00 | $29.00 | 1,850 | — | — |
| 2024-09-09 | $30.80 | $30.80 | 340 | — | — |
| 2024-09-06 | $30.20 | $30.20 | 130 | — | — |
| 2024-09-05 | $30.00 | $30.00 | 230 | — | — |
| 2024-09-04 | $30.20 | $30.20 | 760 | — | — |
| 2024-09-03 | $30.30 | $30.30 | 230 | — | — |
| 2024-08-30 | $29.90 | $29.90 | 620 | — | — |
| 2024-08-29 | $28.80 | $28.80 | 2,340 | — | — |
| 2024-08-28 | $30.60 | $30.60 | 1,190 | — | — |
| 2024-08-27 | $30.20 | $30.20 | 760 | — | — |
| 2024-08-26 | $30.20 | $30.20 | 570 | — | — |
| 2024-08-23 | $31.00 | $31.00 | 670 | — | — |
| 2024-08-22 | $30.20 | $30.20 | 1,070 | — | — |
| 2024-08-21 | $31.00 | $31.00 | 120 | — | — |
| 2024-08-20 | $30.10 | $30.10 | 1,640 | — | — |
| 2024-08-19 | $31.80 | $31.80 | 930 | — | — |
| 2024-08-16 | $32.00 | $32.00 | 360 | — | — |
| 2024-08-15 | $31.60 | $31.60 | 2,430 | — | — |
| 2024-08-14 | $31.70 | $31.70 | 2,450 | — | — |
| 2024-08-13 | $31.60 | $31.60 | 740 | — | — |
| 2024-08-12 | $30.80 | $30.80 | 4,390 | — | — |
| 2024-08-09 | $27.00 | $27.00 | 810 | — | — |
| 2024-08-08 | $26.10 | $26.10 | 1,300 | — | — |
| 2024-08-07 | $27.40 | $27.40 | 190 | — | — |
| 2024-08-06 | $29.10 | $29.10 | 120 | — | — |
| 2024-08-05 | $29.40 | $29.40 | 2,150 | — | — |
| 2024-08-02 | $32.40 | $32.40 | 100 | — | — |
| 2024-08-01 | $33.00 | $33.00 | 370 | — | — |
| 2024-07-31 | $33.00 | $33.00 | 1,010 | — | — |
| 2024-07-30 | $32.60 | $32.60 | 200 | — | — |
| 2024-07-29 | $34.90 | $34.90 | 830 | — | — |
| 2024-07-26 | $36.30 | $36.30 | 510 | — | — |
| 2024-07-25 | $35.00 | $35.00 | 110 | — | — |
| 2024-07-24 | $34.00 | $34.00 | 520 | — | — |
| 2024-07-23 | $34.48 | $34.48 | 650 | — | — |
| 2024-07-22 | $34.40 | $34.40 | 520 | — | — |
| 2024-07-19 | $33.30 | $33.30 | 1,760 | — | — |
| 2024-07-18 | $37.00 | $37.00 | 800 | — | — |
| 2024-07-17 | $38.40 | $38.40 | 3,710 | — | — |
| 2024-07-16 | $43.10 | $43.10 | 30 | — | — |
| 2024-07-15 | $43.10 | $43.10 | 5,170 | — | — |
| 2024-07-12 | $45.30 | $45.30 | 3,040 | — | — |
| 2024-07-11 | $40.40 | $40.40 | 1,620 | — | — |
| 2024-07-10 | $37.60 | $37.60 | 390 | — | — |
| 2024-07-09 | $37.90 | $37.90 | 2,060 | — | — |
| 2024-07-08 | $38.60 | $38.60 | 680 | — | — |
| 2024-07-05 | $38.90 | $38.90 | 530 | — | — |
| 2024-07-03 | $39.50 | $39.50 | 140 | — | — |
| 2024-07-02 | $40.20 | $40.20 | 4,110 | — | — |
| 2024-07-01 | $40.70 | $40.70 | 1,260 | — | — |
| 2024-06-28 | $43.82 | $43.82 | 1,550 | — | — |
| 2024-06-27 | $46.25 | $46.25 | 1,270 | — | — |
| 2024-06-26 | $47.70 | $47.70 | 1,310 | — | — |
| 2024-06-25 | $47.50 | $47.50 | 430 | — | — |
| 2024-06-24 | $47.10 | $47.10 | 380 | — | — |
| 2024-06-21 | $45.70 | $45.70 | 50 | — | — |
| 2024-06-20 | $45.50 | $45.50 | 490 | — | — |
| 2024-06-18 | $45.00 | $45.00 | 1,460 | — | — |
| 2024-06-17 | $45.80 | $45.80 | 990 | — | — |
| 2024-06-14 | $45.20 | $45.20 | 810 | — | — |
| 2024-06-13 | $45.00 | $45.00 | 2,050 | — | — |
| 2024-06-12 | $42.90 | $42.90 | 730 | — | — |
| 2024-06-11 | $44.80 | $44.80 | 910 | — | — |
| 2024-06-10 | $45.00 | $45.00 | 590 | — | — |
| 2024-06-07 | $44.00 | $44.00 | 1,200 | — | — |
| 2024-06-06 | $47.10 | $47.10 | 580 | — | — |
| 2024-06-05 | $48.50 | $48.50 | 1,530 | — | — |
| 2024-06-04 | $49.10 | $49.10 | 1,020 | — | — |
| 2024-06-03 | $48.00 | $48.00 | 1,890 | — | — |
| 2024-05-31 | $49.80 | $49.80 | 2,050 | — | — |
| 2024-05-30 | $50.00 | $50.00 | 4,920 | — | — |
| 2024-05-29 | $48.25 | $48.25 | 2,290 | — | — |
| 2024-05-28 | $49.20 | $49.20 | 4,880 | — | — |
| 2024-05-24 | $45.90 | $45.90 | 2,400 | — | — |
| 2024-05-23 | $40.10 | $40.10 | 930 | — | — |
| 2024-05-22 | $40.50 | $40.50 | 1,210 | — | — |
| 2024-05-21 | $38.50 | $38.50 | 3,440 | — | — |
| 2024-05-20 | $48.30 | $48.30 | 890 | — | — |
| 2024-05-17 | $47.50 | $47.50 | 2,440 | — | — |
| 2024-05-16 | $51.00 | $51.00 | 1,030 | — | — |
| 2024-05-15 | $47.00 | $47.00 | 970 | — | — |
| 2024-05-14 | $46.00 | $46.00 | 2,180 | — | — |
| 2024-05-13 | $52.55 | $52.55 | 910 | — | — |
| 2024-05-10 | $49.90 | $49.90 | 870 | — | — |
| 2024-05-09 | $50.00 | $50.00 | 1,870 | — | — |
| 2024-05-08 | $45.00 | $45.00 | 4,030 | — | — |
| 2024-05-07 | $51.60 | $51.60 | 2,510 | — | — |
| 2024-05-06 | $55.20 | $55.20 | 2,420 | — | — |
| 2024-05-03 | $55.80 | $55.80 | 780 | — | — |
| 2024-05-02 | $54.10 | $54.10 | 1,510 | — | — |
| 2024-05-01 | $55.00 | $55.00 | 2,490 | — | — |
| 2024-04-30 | $52.50 | $52.50 | 2,170 | — | — |
| 2024-04-29 | $48.80 | $48.80 | 5,430 | — | — |
| 2024-04-26 | $52.80 | $52.80 | 2,710 | — | — |
| 2024-04-25 | $54.80 | $54.80 | 3,930 | — | — |
| 2024-04-24 | $55.60 | $55.60 | 1,930 | — | — |
| 2024-04-23 | $55.00 | $55.00 | 3,460 | — | — |
| 2024-04-22 | $56.60 | $56.60 | 1,950 | — | — |
| 2024-04-19 | $57.50 | $57.50 | 5,020 | — | — |
| 2024-04-18 | $53.70 | $53.70 | 11,580 | — | — |
| 2024-04-17 | $72.50 | $72.50 | 8,320 | — | — |
| 2024-04-16 | $76.50 | $76.50 | 990 | — | — |
| 2024-04-15 | $78.50 | $78.50 | 4,820 | — | — |
| 2024-04-12 | $82.10 | $82.10 | 3,090 | — | — |
| 2024-04-11 | $86.10 | $86.10 | 3,090 | — | — |
| 2024-04-10 | $89.20 | $89.20 | 3,140 | — | — |
| 2024-04-09 | $86.50 | $86.50 | 2,240 | — | — |
| 2024-04-08 | $85.30 | $85.30 | 8,040 | — | — |
| 2024-04-05 | $80.00 | $80.00 | 12,550 | — | — |
| 2024-04-04 | $103.50 | $103.50 | 13,370 | — | — |
| 2024-04-03 | $105.50 | $105.50 | 10,490 | — | — |
| 2024-04-02 | $100.20 | $100.20 | 14,820 | — | — |
| 2024-04-01 | $96.80 | $96.80 | 22,140 | — | — |
| 2024-03-28 | $94.90 | $94.90 | 21,140 | — | — |
| 2024-03-27 | $87.00 | $87.00 | 17,110 | — | — |
| 2024-03-26 | $88.50 | $88.50 | 27,540 | — | — |
| 2024-03-25 | $77.70 | $77.70 | 13,280 | — | — |
| 2024-03-22 | $77.50 | $77.50 | 6,480 | — | — |
| 2024-03-21 | $80.80 | $80.80 | 26,710 | — | — |
| 2024-03-20 | $85.00 | $85.00 | 48,510 | — | — |
| 2024-03-19 | $96.30 | $96.30 | 742,410 | — | — |
| 2024-03-18 | $78.40 | $78.40 | 59,260 | — | — |
| 2024-03-15 | $71.00 | $71.00 | 206,160 | — | — |
| 2024-03-14 | $67.70 | $67.70 | 4,447,180 | — | — |
| 2024-03-13 | $43.30 | $43.30 | 12,570 | — | — |
| 2024-03-12 | $52.00 | $52.00 | 18,410 | — | — |
| 2024-03-11 | $63.30 | $63.30 | 49,510 | — | — |
| 2024-03-08 | $68.80 | $68.80 | 754,410 | — | — |
| 2024-03-07 | $69.90 | $69.90 | 311,730 | — | — |
| 2024-03-06 | $94.90 | $94.90 | 8,279,720 | — | — |
| 2024-03-05 | $14.50 | $14.50 | 350 | — | — |
| 2024-03-04 | $15.40 | $15.40 | 130 | — | — |
| 2024-03-01 | $16.05 | $16.05 | 310 | — | — |
| 2024-02-29 | $16.49 | $16.49 | 140 | — | — |
| 2024-02-28 | $16.65 | $16.65 | 450 | — | — |
| 2024-02-27 | $16.40 | $16.40 | 300 | — | — |
| 2024-02-26 | $17.70 | $17.70 | 500 | — | — |
| 2024-02-23 | $16.80 | $16.80 | 80 | — | — |
| 2024-02-22 | $17.36 | $17.36 | 360 | — | — |
| 2024-02-21 | $17.10 | $17.10 | 260 | — | — |
| 2024-02-20 | $16.20 | $16.20 | 670 | — | — |
| 2024-02-16 | $18.70 | $18.70 | 820 | — | — |
| 2024-02-15 | $17.90 | $17.90 | 1,480 | — | — |
| 2024-02-14 | $16.10 | $16.10 | 450 | — | — |
| 2024-02-13 | $15.86 | $15.86 | 510 | — | — |
| 2024-02-12 | $15.20 | $15.20 | 540 | — | — |
| 2024-02-09 | $14.60 | $14.60 | 450 | — | — |
| 2024-02-08 | $13.90 | $13.90 | 2,860 | — | — |
| 2024-02-07 | $14.00 | $14.00 | 280 | — | — |
| 2024-02-06 | $14.40 | $14.40 | 510 | — | — |
| 2024-02-05 | $15.60 | $15.60 | 570 | — | — |
| 2024-02-02 | $15.30 | $15.30 | 280 | — | — |
| 2024-02-01 | $15.00 | $15.00 | 430 | — | — |
| 2024-01-31 | $16.80 | $16.80 | 190 | — | — |
| 2024-01-30 | $15.70 | $15.70 | 980 | — | — |
| 2024-01-29 | $16.82 | $16.82 | 900 | — | — |
| 2024-01-26 | $18.00 | $18.00 | 1,400 | — | — |
| 2024-01-25 | $15.00 | $15.00 | 420 | — | — |
| 2024-01-24 | $16.90 | $16.90 | 0 | — | — |
| 2024-01-23 | $16.90 | $16.90 | 370 | — | — |
| 2024-01-22 | $17.40 | $17.40 | 1,380 | — | — |
| 2024-01-19 | $17.00 | $17.00 | 300 | — | — |
| 2024-01-18 | $17.80 | $17.80 | 100 | — | — |
| 2024-01-17 | $17.80 | $17.80 | 170 | — | — |
| 2024-01-16 | $17.90 | $17.90 | 550 | — | — |
| 2024-01-12 | $19.80 | $19.80 | 260 | — | — |
| 2024-01-11 | $20.25 | $20.25 | 940 | — | — |
| 2024-01-10 | $21.10 | $21.10 | 430 | — | — |
| 2024-01-09 | $22.20 | $22.20 | 1,180 | — | — |
| 2024-01-08 | $22.20 | $22.20 | 1,260 | — | — |
| 2024-01-05 | $22.30 | $22.30 | 310 | — | — |
| 2024-01-04 | $24.64 | $24.64 | 260 | — | — |
| 2024-01-03 | $20.90 | $20.90 | 220 | — | — |
| 2024-01-02 | $21.90 | $21.90 | 110 | — | — |