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
- 2021-12-29 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 | $24.50 | $24.50 | 41,490 | — | — |
| 2024-12-30 | $32.60 | $32.60 | 65,740 | — | — |
| 2024-12-27 | $42.10 | $42.10 | 49,540 | — | — |
| 2024-12-26 | $49.50 | $49.50 | 99,600 | — | — |
| 2024-12-24 | $57.50 | $57.50 | 166,880 | — | — |
| 2024-12-23 | $57.00 | $57.00 | 531,040 | — | — |
| 2024-12-20 | $85.80 | $85.80 | 7,805,630 | — | — |
| 2024-12-19 | $26.70 | $26.70 | 2,063,650 | — | — |
| 2024-12-18 | $6.40 | $6.40 | 1,271,740 | — | — |
| 2024-12-17 | $4.30 | $4.30 | 840 | — | — |
| 2024-12-16 | $4.30 | $4.30 | 7,120 | — | — |
| 2024-12-13 | $5.02 | $5.02 | 5,830 | — | — |
| 2024-12-12 | $5.08 | $5.08 | 1,140 | — | — |
| 2024-12-11 | $6.60 | $6.60 | 1,370 | — | — |
| 2024-12-10 | $7.20 | $7.20 | 230 | — | — |
| 2024-12-09 | $7.20 | $7.20 | 550 | — | — |
| 2024-12-06 | $7.20 | $7.20 | 70 | — | — |
| 2024-12-05 | $7.20 | $7.20 | 330 | — | — |
| 2024-12-04 | $7.55 | $7.55 | 60 | — | — |
| 2024-12-03 | $7.50 | $7.50 | 60 | — | — |
| 2024-12-02 | $7.83 | $7.83 | 400 | — | — |
| 2024-11-29 | $7.20 | $7.20 | 40 | — | — |
| 2024-11-27 | $7.66 | $7.66 | 100 | — | — |
| 2024-11-26 | $7.51 | $7.51 | 180 | — | — |
| 2024-11-25 | $7.48 | $7.48 | 3,180 | — | — |
| 2024-11-22 | $8.30 | $8.30 | 280 | — | — |
| 2024-11-21 | $8.20 | $8.20 | 1,000 | — | — |
| 2024-11-20 | $8.00 | $8.00 | 490 | — | — |
| 2024-11-19 | $9.00 | $9.00 | 260 | — | — |
| 2024-11-18 | $8.20 | $8.20 | 240 | — | — |
| 2024-11-15 | $9.25 | $9.25 | 380 | — | — |
| 2024-11-14 | $9.30 | $9.30 | 2,110 | — | — |
| 2024-11-13 | $9.24 | $9.24 | 1,750 | — | — |
| 2024-11-12 | $8.48 | $8.48 | 1,440 | — | — |
| 2024-11-11 | $7.50 | $7.50 | 3,000 | — | — |
| 2024-11-08 | $11.80 | $11.80 | 330 | — | — |
| 2024-11-07 | $11.70 | $11.70 | 940 | — | — |
| 2024-11-06 | $10.50 | $10.50 | 780 | — | — |
| 2024-11-05 | $9.51 | $9.51 | 590 | — | — |
| 2024-11-04 | $10.67 | $10.67 | 1,810 | — | — |
| 2024-11-01 | $8.78 | $8.78 | 290 | — | — |
| 2024-10-31 | $8.50 | $8.50 | 360 | — | — |
| 2024-10-30 | $8.50 | $8.50 | 2,790 | — | — |
| 2024-10-29 | $7.55 | $7.55 | 1,200 | — | — |
| 2024-10-28 | $7.50 | $7.50 | 910 | — | — |
| 2024-10-25 | $7.21 | $7.21 | 280 | — | — |
| 2024-10-24 | $7.35 | $7.35 | 230 | — | — |
| 2024-10-23 | $6.80 | $6.80 | 370 | — | — |
| 2024-10-22 | $7.12 | $7.12 | 440 | — | — |
| 2024-10-21 | $7.00 | $7.00 | 1,950 | — | — |
| 2024-10-18 | $6.00 | $6.00 | 680 | — | — |
| 2024-10-17 | $5.91 | $5.91 | 1,300 | — | — |
| 2024-10-16 | $6.00 | $6.00 | 4,640 | — | — |
| 2024-10-15 | $5.76 | $5.76 | 1,330 | — | — |
| 2024-10-14 | $6.20 | $6.20 | 290 | — | — |
| 2024-10-11 | $6.65 | $6.65 | 760 | — | — |
| 2024-10-10 | $6.97 | $6.97 | 670 | — | — |
| 2024-10-09 | $6.80 | $6.80 | 1,810 | — | — |
| 2024-10-08 | $8.00 | $8.00 | 0 | — | — |
| 2024-10-07 | $8.00 | $8.00 | 80 | — | — |
| 2024-10-04 | $8.00 | $8.00 | 290 | — | — |
| 2024-10-03 | $8.25 | $8.25 | 380 | — | — |
| 2024-10-02 | $7.90 | $7.90 | 1,070 | — | — |
| 2024-10-01 | $7.50 | $7.50 | 170 | — | — |
| 2024-09-30 | $8.46 | $8.46 | 220 | — | — |
| 2024-09-27 | $8.70 | $8.70 | 1,610 | — | — |
| 2024-09-26 | $8.60 | $8.60 | 80 | — | — |
| 2024-09-25 | $9.15 | $9.15 | 910 | — | — |
| 2024-09-24 | $9.90 | $9.90 | 610 | — | — |
| 2024-09-23 | $10.22 | $10.22 | 530 | — | — |
| 2024-09-20 | $9.90 | $9.90 | 320 | — | — |
| 2024-09-19 | $10.00 | $10.00 | 0 | — | — |
| 2024-09-18 | $10.00 | $10.00 | 60 | — | — |
| 2024-09-17 | $10.00 | $10.00 | 990 | — | — |
| 2024-09-16 | $10.69 | $10.69 | 140 | — | — |
| 2024-09-13 | $10.00 | $10.00 | 180 | — | — |
| 2024-09-12 | $10.50 | $10.50 | 90 | — | — |
| 2024-09-11 | $10.00 | $10.00 | 270 | — | — |
| 2024-09-10 | $10.00 | $10.00 | 80 | — | — |
| 2024-09-09 | $10.30 | $10.30 | 240 | — | — |
| 2024-09-06 | $10.00 | $10.00 | 540 | — | — |
| 2024-09-05 | $10.50 | $10.50 | 1,520 | — | — |
| 2024-09-04 | $11.45 | $11.45 | 2,650 | — | — |
| 2024-09-03 | $12.80 | $12.80 | 160 | — | — |
| 2024-08-30 | $12.80 | $12.80 | 1,430 | — | — |
| 2024-08-29 | $13.00 | $13.00 | 50 | — | — |
| 2024-08-28 | $12.90 | $12.90 | 120 | — | — |
| 2024-08-27 | $13.34 | $13.34 | 270 | — | — |
| 2024-08-26 | $14.40 | $14.40 | 660 | — | — |
| 2024-08-23 | $15.01 | $15.01 | 320 | — | — |
| 2024-08-22 | $13.30 | $13.30 | 870 | — | — |
| 2024-08-21 | $13.10 | $13.10 | 860 | — | — |
| 2024-08-20 | $13.20 | $13.20 | 1,280 | — | — |
| 2024-08-19 | $13.20 | $13.20 | 250 | — | — |
| 2024-08-16 | $13.40 | $13.40 | 180 | — | — |
| 2024-08-15 | $13.10 | $13.10 | 180 | — | — |
| 2024-08-14 | $12.70 | $12.70 | 760 | — | — |
| 2024-08-13 | $13.70 | $13.70 | 720 | — | — |
| 2024-08-12 | $15.40 | $15.40 | 470 | — | — |
| 2024-08-09 | $12.10 | $12.10 | 170 | — | — |
| 2024-08-08 | $12.10 | $12.10 | 1,070 | — | — |
| 2024-08-07 | $12.70 | $12.70 | 650 | — | — |
| 2024-08-06 | $13.00 | $13.00 | 3,870 | — | — |
| 2024-08-05 | $12.00 | $12.00 | 1,840 | — | — |
| 2024-08-02 | $15.10 | $15.10 | 550 | — | — |
| 2024-08-01 | $15.70 | $15.70 | 1,340 | — | — |
| 2024-07-31 | $15.21 | $15.21 | 1,860 | — | — |
| 2024-07-30 | $16.20 | $16.20 | 2,400 | — | — |
| 2024-07-29 | $17.20 | $17.20 | 20,030 | — | — |
| 2024-07-26 | $16.10 | $16.10 | 29,510 | — | — |
| 2024-07-25 | $18.90 | $18.90 | 414,920 | — | — |
| 2024-07-24 | $12.10 | $12.10 | 1,970 | — | — |
| 2024-07-23 | $12.20 | $12.20 | 2,420 | — | — |
| 2024-07-22 | $11.90 | $11.90 | 1,410 | — | — |
| 2024-07-19 | $13.40 | $13.40 | 2,440 | — | — |
| 2024-07-18 | $12.80 | $12.80 | 3,930 | — | — |
| 2024-07-17 | $12.80 | $12.80 | 200 | — | — |
| 2024-07-16 | $12.30 | $12.30 | 990 | — | — |
| 2024-07-15 | $10.70 | $10.70 | 170 | — | — |
| 2024-07-12 | $11.70 | $11.70 | 80 | — | — |
| 2024-07-11 | $11.60 | $11.60 | 460 | — | — |
| 2024-07-10 | $12.21 | $12.21 | 300 | — | — |
| 2024-07-09 | $12.60 | $12.60 | 730 | — | — |
| 2024-07-08 | $11.35 | $11.35 | 130 | — | — |
| 2024-07-05 | $11.70 | $11.70 | 1,320 | — | — |
| 2024-07-03 | $9.90 | $9.90 | 10 | — | — |
| 2024-07-02 | $9.90 | $9.90 | 80 | — | — |
| 2024-07-01 | $10.36 | $10.36 | 60 | — | — |
| 2024-06-28 | $10.40 | $10.40 | 470 | — | — |
| 2024-06-27 | $11.50 | $11.50 | 260 | — | — |
| 2024-06-26 | $12.40 | $12.40 | 30 | — | — |
| 2024-06-25 | $12.40 | $12.40 | 40 | — | — |
| 2024-06-24 | $12.10 | $12.10 | 50 | — | — |
| 2024-06-21 | $12.10 | $12.10 | 320 | — | — |
| 2024-06-20 | $12.90 | $12.90 | 1,420 | — | — |
| 2024-06-18 | $12.40 | $12.40 | 1,480 | — | — |
| 2024-06-17 | $12.80 | $12.80 | 20 | — | — |
| 2024-06-14 | $12.10 | $12.10 | 20 | — | — |
| 2024-06-13 | $13.90 | $13.90 | 30 | — | — |
| 2024-06-12 | $15.50 | $15.50 | 260 | — | — |
| 2024-06-11 | $14.30 | $14.30 | 320 | — | — |
| 2024-06-10 | $12.10 | $12.10 | 130 | — | — |
| 2024-06-07 | $12.00 | $12.00 | 80 | — | — |
| 2024-06-06 | $12.00 | $12.00 | 10 | — | — |
| 2024-06-05 | $12.00 | $12.00 | 420 | — | — |
| 2024-06-04 | $12.10 | $12.10 | 110 | — | — |
| 2024-06-03 | $12.00 | $12.00 | 190 | — | — |
| 2024-05-31 | $12.10 | $12.10 | 230 | — | — |
| 2024-05-30 | $12.70 | $12.70 | 120 | — | — |
| 2024-05-29 | $12.30 | $12.30 | 50 | — | — |
| 2024-05-28 | $13.20 | $13.20 | 120 | — | — |
| 2024-05-24 | $14.20 | $14.20 | 200 | — | — |
| 2024-05-23 | $14.60 | $14.60 | 20 | — | — |
| 2024-05-22 | $14.60 | $14.60 | 210 | — | — |
| 2024-05-21 | $13.55 | $13.55 | 300 | — | — |
| 2024-05-20 | $14.00 | $14.00 | 920 | — | — |
| 2024-05-17 | $14.00 | $14.00 | 20 | — | — |
| 2024-05-16 | $14.00 | $14.00 | 80 | — | — |
| 2024-05-15 | $14.66 | $14.66 | 10 | — | — |
| 2024-05-14 | $14.66 | $14.66 | 0 | — | — |
| 2024-05-13 | $14.66 | $14.66 | 150 | — | — |
| 2024-05-10 | $14.10 | $14.10 | 110 | — | — |
| 2024-05-09 | $14.10 | $14.10 | 90 | — | — |
| 2024-05-08 | $14.20 | $14.20 | 50 | — | — |
| 2024-05-07 | $14.20 | $14.20 | 70 | — | — |
| 2024-05-06 | $14.60 | $14.60 | 270 | — | — |
| 2024-05-03 | $15.45 | $15.45 | 100 | — | — |
| 2024-05-02 | $14.75 | $14.75 | 80 | — | — |
| 2024-05-01 | $14.00 | $14.00 | 0 | — | — |
| 2024-04-30 | $14.00 | $14.00 | 170 | — | — |
| 2024-04-29 | $14.40 | $14.40 | 0 | — | — |
| 2024-04-26 | $14.40 | $14.40 | 150 | — | — |
| 2024-04-25 | $14.50 | $14.50 | 20 | — | — |
| 2024-04-24 | $14.70 | $14.70 | 110 | — | — |
| 2024-04-23 | $14.60 | $14.60 | 70 | — | — |
| 2024-04-22 | $14.00 | $14.00 | 310 | — | — |
| 2024-04-19 | $14.00 | $14.00 | 30 | — | — |
| 2024-04-18 | $14.00 | $14.00 | 100 | — | — |
| 2024-04-17 | $14.40 | $14.40 | 170 | — | — |
| 2024-04-16 | $14.90 | $14.90 | 40 | — | — |
| 2024-04-15 | $14.90 | $14.90 | 3,180 | — | — |
| 2024-04-12 | $16.60 | $16.60 | 380 | — | — |
| 2024-04-11 | $18.20 | $18.20 | 200 | — | — |
| 2024-04-10 | $17.60 | $17.60 | 350 | — | — |
| 2024-04-09 | $17.90 | $17.90 | 180 | — | — |
| 2024-04-08 | $18.50 | $18.50 | 40 | — | — |
| 2024-04-05 | $18.50 | $18.50 | 280 | — | — |
| 2024-04-04 | $18.50 | $18.50 | 150 | — | — |
| 2024-04-03 | $19.00 | $19.00 | 330 | — | — |
| 2024-04-02 | $19.00 | $19.00 | 70 | — | — |
| 2024-04-01 | $18.60 | $18.60 | 210 | — | — |
| 2024-03-28 | $18.90 | $18.90 | 430 | — | — |
| 2024-03-27 | $19.40 | $19.40 | 100 | — | — |
| 2024-03-26 | $20.35 | $20.35 | 220 | — | — |
| 2024-03-25 | $20.60 | $20.60 | 180 | — | — |
| 2024-03-22 | $18.90 | $18.90 | 60 | — | — |
| 2024-03-21 | $19.10 | $19.10 | 50 | — | — |
| 2024-03-20 | $18.50 | $18.50 | 120 | — | — |
| 2024-03-19 | $19.40 | $19.40 | 100 | — | — |
| 2024-03-18 | $19.40 | $19.40 | 830 | — | — |
| 2024-03-15 | $18.50 | $18.50 | 280 | — | — |
| 2024-03-14 | $21.00 | $21.00 | 50 | — | — |
| 2024-03-13 | $20.50 | $20.50 | 30 | — | — |
| 2024-03-12 | $21.90 | $21.90 | 30 | — | — |
| 2024-03-11 | $20.62 | $20.62 | 580 | — | — |
| 2024-03-08 | $20.80 | $20.80 | 200 | — | — |
| 2024-03-07 | $20.10 | $20.10 | 190 | — | — |
| 2024-03-06 | $20.20 | $20.20 | 200 | — | — |
| 2024-03-05 | $21.00 | $21.00 | 150 | — | — |
| 2024-03-04 | $20.13 | $20.13 | 150 | — | — |
| 2024-03-01 | $19.80 | $19.80 | 90 | — | — |
| 2024-02-29 | $19.20 | $19.20 | 1,100 | — | — |
| 2024-02-28 | $19.63 | $19.63 | 480 | — | — |
| 2024-02-27 | $18.60 | $18.60 | 340 | — | — |
| 2024-02-26 | $18.20 | $18.20 | 90 | — | — |
| 2024-02-23 | $19.40 | $19.40 | 250 | — | — |
| 2024-02-22 | $19.20 | $19.20 | 870 | — | — |
| 2024-02-21 | $18.10 | $18.10 | 1,550 | — | — |
| 2024-02-20 | $18.30 | $18.30 | 470 | — | — |
| 2024-02-16 | $19.00 | $19.00 | 4,280 | — | — |
| 2024-02-15 | $19.60 | $19.60 | 1,120 | — | — |
| 2024-02-14 | $19.80 | $19.80 | 1,130 | — | — |
| 2024-02-13 | $20.00 | $20.00 | 1,440 | — | — |
| 2024-02-12 | $19.10 | $19.10 | 2,400 | — | — |
| 2024-02-09 | $18.60 | $18.60 | 9,450 | — | — |
| 2024-02-08 | $21.40 | $21.40 | 23,330 | — | — |
| 2024-02-07 | $21.50 | $21.50 | 120 | — | — |
| 2024-02-06 | $21.80 | $21.80 | 3,040 | — | — |
| 2024-02-05 | $24.20 | $24.20 | 730 | — | — |
| 2024-02-02 | $24.80 | $24.80 | 970 | — | — |
| 2024-02-01 | $26.10 | $26.10 | 1,120 | — | — |
| 2024-01-31 | $26.00 | $26.00 | 560 | — | — |
| 2024-01-30 | $25.50 | $25.50 | 1,670 | — | — |
| 2024-01-29 | $27.50 | $27.50 | 2,990 | — | — |
| 2024-01-26 | $29.30 | $29.30 | 2,090 | — | — |
| 2024-01-25 | $28.60 | $28.60 | 10,480 | — | — |
| 2024-01-24 | $27.60 | $27.60 | 3,310 | — | — |
| 2024-01-23 | $26.70 | $26.70 | 3,520 | — | — |
| 2024-01-22 | $28.10 | $28.10 | 11,730 | — | — |
| 2024-01-19 | $26.90 | $26.90 | 33,160 | — | — |
| 2024-01-18 | $27.00 | $27.00 | 326,270 | — | — |
| 2024-01-17 | $18.50 | $18.50 | 8,760 | — | — |
| 2024-01-16 | $21.40 | $21.40 | 8,680 | — | — |
| 2024-01-12 | $25.50 | $25.50 | 24,110 | — | — |
| 2024-01-11 | $24.40 | $24.40 | 31,830 | — | — |
| 2024-01-10 | $23.90 | $23.90 | 1,562,580 | — | — |
| 2024-01-09 | $19.32 | $19.32 | 4,620 | — | — |
| 2024-01-08 | $17.50 | $17.50 | 50 | — | — |
| 2024-01-05 | $17.34 | $17.34 | 450 | — | — |
| 2024-01-04 | $18.00 | $18.00 | 2,420 | — | — |
| 2024-01-03 | $17.40 | $17.40 | 880 | — | — |
| 2024-01-02 | $16.00 | $16.00 | 1,050 | — | — |