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
- 2023-08-15 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 | $12.60 | $12.60 | 131,857 | — | — |
| 2024-12-30 | $11.40 | $11.40 | 74,660 | — | — |
| 2024-12-27 | $10.89 | $10.89 | 30,083 | — | — |
| 2024-12-26 | $10.80 | $10.80 | 86,770 | — | — |
| 2024-12-24 | $10.26 | $10.26 | 29,263 | — | — |
| 2024-12-23 | $10.68 | $10.68 | 82,530 | — | — |
| 2024-12-20 | $9.54 | $9.54 | 62,957 | — | — |
| 2024-12-19 | $10.02 | $10.02 | 129,147 | — | — |
| 2024-12-18 | $9.00 | $9.00 | 120,840 | — | — |
| 2024-12-17 | $9.00 | $9.00 | 230,473 | — | — |
| 2024-12-16 | $8.25 | $8.25 | 117,050 | — | — |
| 2024-12-13 | $9.27 | $9.27 | 255,417 | — | — |
| 2024-12-12 | $11.19 | $11.19 | 991,663 | — | — |
| 2024-12-11 | $42.00 | $42.00 | 3,147 | — | — |
| 2024-12-10 | $44.40 | $44.40 | 410 | — | — |
| 2024-12-09 | $43.80 | $43.80 | 1,910 | — | — |
| 2024-12-06 | $48.90 | $48.90 | 253 | — | — |
| 2024-12-05 | $48.30 | $48.30 | 223 | — | — |
| 2024-12-04 | $48.45 | $48.45 | 223 | — | — |
| 2024-12-03 | $49.80 | $49.80 | 523 | — | — |
| 2024-12-02 | $50.40 | $50.40 | 1,977 | — | — |
| 2024-11-29 | $48.90 | $48.90 | 190 | — | — |
| 2024-11-27 | $48.60 | $48.60 | 370 | — | — |
| 2024-11-26 | $49.80 | $49.80 | 880 | — | — |
| 2024-11-25 | $50.70 | $50.70 | 1,387 | — | — |
| 2024-11-22 | $47.76 | $47.76 | 240 | — | — |
| 2024-11-21 | $48.30 | $48.30 | 387 | — | — |
| 2024-11-20 | $47.10 | $47.10 | 323 | — | — |
| 2024-11-19 | $46.50 | $46.50 | 630 | — | — |
| 2024-11-18 | $47.10 | $47.10 | 1,387 | — | — |
| 2024-11-15 | $50.10 | $50.10 | 473 | — | — |
| 2024-11-14 | $50.40 | $50.40 | 7,877 | — | — |
| 2024-11-13 | $53.85 | $53.85 | 1,843 | — | — |
| 2024-11-12 | $57.60 | $57.60 | 710 | — | — |
| 2024-11-11 | $58.80 | $58.80 | 623 | — | — |
| 2024-11-08 | $58.20 | $58.20 | 2,353 | — | — |
| 2024-11-07 | $58.86 | $58.86 | 487 | — | — |
| 2024-11-06 | $57.06 | $57.06 | 2,610 | — | — |
| 2024-11-05 | $54.60 | $54.60 | 673 | — | — |
| 2024-11-04 | $53.10 | $53.10 | 387 | — | — |
| 2024-11-01 | $52.80 | $52.80 | 690 | — | — |
| 2024-10-31 | $52.50 | $52.50 | 640 | — | — |
| 2024-10-30 | $54.60 | $54.60 | 887 | — | — |
| 2024-10-29 | $57.00 | $57.00 | 3,967 | — | — |
| 2024-10-28 | $54.15 | $54.15 | 41,480 | — | — |
| 2024-10-25 | $54.90 | $54.90 | 440 | — | — |
| 2024-10-24 | $52.80 | $52.80 | 427 | — | — |
| 2024-10-23 | $52.80 | $52.80 | 460 | — | — |
| 2024-10-22 | $54.30 | $54.30 | 410 | — | — |
| 2024-10-21 | $56.70 | $56.70 | 1,000 | — | — |
| 2024-10-18 | $59.70 | $59.70 | 4,143 | — | — |
| 2024-10-17 | $61.20 | $61.20 | 56,640 | — | — |
| 2024-10-16 | $52.74 | $52.74 | 663 | — | — |
| 2024-10-15 | $51.30 | $51.30 | 617 | — | — |
| 2024-10-14 | $50.70 | $50.70 | 697 | — | — |
| 2024-10-11 | $52.50 | $52.50 | 2,083 | — | — |
| 2024-10-10 | $54.60 | $54.60 | 3,037 | — | — |
| 2024-10-09 | $54.90 | $54.90 | 23,137 | — | — |
| 2024-10-08 | $106.50 | $106.50 | 1,983 | — | — |
| 2024-10-07 | $109.20 | $109.20 | 540 | — | — |
| 2024-10-04 | $109.50 | $109.50 | 407 | — | — |
| 2024-10-03 | $103.80 | $103.80 | 220 | — | — |
| 2024-10-02 | $103.50 | $103.50 | 220 | — | — |
| 2024-10-01 | $101.70 | $101.70 | 527 | — | — |
| 2024-09-30 | $112.50 | $112.50 | 13 | — | — |
| 2024-09-27 | $112.50 | $112.50 | 353 | — | — |
| 2024-09-26 | $113.70 | $113.70 | 660 | — | — |
| 2024-09-25 | $111.60 | $111.60 | 1,053 | — | — |
| 2024-09-24 | $96.00 | $96.00 | 137 | — | — |
| 2024-09-23 | $100.80 | $100.80 | 513 | — | — |
| 2024-09-20 | $93.90 | $93.90 | 253 | — | — |
| 2024-09-19 | $93.60 | $93.60 | 333 | — | — |
| 2024-09-18 | $105.00 | $105.00 | 2,133 | — | — |
| 2024-09-17 | $93.30 | $93.30 | 147 | — | — |
| 2024-09-16 | $95.40 | $95.40 | 533 | — | — |
| 2024-09-13 | $87.00 | $87.00 | 440 | — | — |
| 2024-09-12 | $83.40 | $83.40 | 377 | — | — |
| 2024-09-11 | $86.10 | $86.10 | 250 | — | — |
| 2024-09-10 | $84.60 | $84.60 | 813 | — | — |
| 2024-09-09 | $90.00 | $90.00 | 587 | — | — |
| 2024-09-06 | $84.60 | $84.60 | 187 | — | — |
| 2024-09-05 | $91.50 | $91.50 | 33 | — | — |
| 2024-09-04 | $86.40 | $86.40 | 667 | — | — |
| 2024-09-03 | $85.80 | $85.80 | 160 | — | — |
| 2024-08-30 | $86.10 | $86.10 | 93 | — | — |
| 2024-08-29 | $87.30 | $87.30 | 173 | — | — |
| 2024-08-28 | $85.20 | $85.20 | 233 | — | — |
| 2024-08-27 | $85.80 | $85.80 | 960 | — | — |
| 2024-08-26 | $95.70 | $95.70 | 227 | — | — |
| 2024-08-23 | $104.55 | $104.55 | 1,617 | — | — |
| 2024-08-22 | $91.20 | $91.20 | 840 | — | — |
| 2024-08-21 | $84.30 | $84.30 | 1,307 | — | — |
| 2024-08-20 | $87.60 | $87.60 | 120 | — | — |
| 2024-08-19 | $84.00 | $84.00 | 357 | — | — |
| 2024-08-16 | $84.60 | $84.60 | 1,497 | — | — |
| 2024-08-15 | $91.80 | $91.80 | 430 | — | — |
| 2024-08-14 | $89.10 | $89.10 | 737 | — | — |
| 2024-08-13 | $99.00 | $99.00 | 3,333 | — | — |
| 2024-08-12 | $104.40 | $104.40 | 4,057 | — | — |
| 2024-08-09 | $100.50 | $100.50 | 1,220 | — | — |
| 2024-08-08 | $117.00 | $117.00 | 2,937 | — | — |
| 2024-08-07 | $119.10 | $119.10 | 2,853 | — | — |
| 2024-08-06 | $123.30 | $123.30 | 2,843 | — | — |
| 2024-08-05 | $135.90 | $135.90 | 3,333 | — | — |
| 2024-08-02 | $159.30 | $159.30 | 2,383 | — | — |
| 2024-08-01 | $168.00 | $168.00 | 27,373 | — | — |
| 2024-07-31 | $126.60 | $126.60 | 1,623 | — | — |
| 2024-07-30 | $135.00 | $135.00 | 3,757 | — | — |
| 2024-07-29 | $167.40 | $167.40 | 6,794 | — | — |
| 2024-07-26 | $146.10 | $146.10 | 227 | — | — |
| 2024-07-25 | $149.10 | $149.10 | 148 | — | — |
| 2024-07-24 | $144.30 | $144.30 | 393 | — | — |
| 2024-07-23 | $161.40 | $161.40 | 539 | — | — |
| 2024-07-22 | $169.80 | $169.80 | 658 | — | — |
| 2024-07-19 | $159.00 | $159.00 | 1,730 | — | — |
| 2024-07-18 | $160.20 | $160.20 | 63 | — | — |
| 2024-07-17 | $156.00 | $156.00 | 189 | — | — |
| 2024-07-16 | $153.00 | $153.00 | 59 | — | — |
| 2024-07-15 | $153.00 | $153.00 | 80 | — | — |
| 2024-07-12 | $153.00 | $153.00 | 87 | — | — |
| 2024-07-11 | $149.70 | $149.70 | 323 | — | — |
| 2024-07-10 | $153.00 | $153.00 | 56 | — | — |
| 2024-07-09 | $158.10 | $158.10 | 242 | — | — |
| 2024-07-08 | $153.00 | $153.00 | 39 | — | — |
| 2024-07-05 | $153.00 | $153.00 | 27 | — | — |
| 2024-07-03 | $153.00 | $153.00 | 211 | — | — |
| 2024-07-02 | $154.20 | $154.20 | 187 | — | — |
| 2024-07-01 | $155.40 | $155.40 | 46 | — | — |
| 2024-06-28 | $158.70 | $158.70 | 296 | — | — |
| 2024-06-27 | $156.00 | $156.00 | 1,431 | — | — |
| 2024-06-26 | $156.30 | $156.30 | 183 | — | — |
| 2024-06-25 | $150.00 | $150.00 | 109 | — | — |
| 2024-06-24 | $156.60 | $156.60 | 136 | — | — |
| 2024-06-21 | $165.00 | $165.00 | 395 | — | — |
| 2024-06-20 | $147.00 | $147.00 | 265 | — | — |
| 2024-06-18 | $157.50 | $157.50 | 153 | — | — |
| 2024-06-17 | $162.00 | $162.00 | 811 | — | — |
| 2024-06-14 | $154.50 | $154.50 | 67 | — | — |
| 2024-06-13 | $151.50 | $151.50 | 224 | — | — |
| 2024-06-12 | $139.20 | $139.20 | 96 | — | — |
| 2024-06-11 | $139.50 | $139.50 | 982 | — | — |
| 2024-06-10 | $144.00 | $144.00 | 91 | — | — |
| 2024-06-07 | $140.70 | $140.70 | 484 | — | — |
| 2024-06-06 | $161.40 | $161.40 | 435 | — | — |
| 2024-06-05 | $162.30 | $162.30 | 2,524 | — | — |
| 2024-06-04 | $153.30 | $153.30 | 258 | — | — |
| 2024-06-03 | $165.00 | $165.00 | 741 | — | — |
| 2024-05-31 | $156.30 | $156.30 | 843 | — | — |
| 2024-05-30 | $174.00 | $174.00 | 5,379 | — | — |
| 2024-05-29 | $179.70 | $179.70 | 14,259 | — | — |
| 2024-05-28 | $166.80 | $166.80 | 52 | — | — |
| 2024-05-24 | $165.00 | $165.00 | 161 | — | — |
| 2024-05-23 | $165.00 | $165.00 | 156 | — | — |
| 2024-05-22 | $156.00 | $156.00 | 187 | — | — |
| 2024-05-21 | $174.00 | $174.00 | 1,270 | — | — |
| 2024-05-20 | $150.00 | $150.00 | 145 | — | — |
| 2024-05-17 | $142.50 | $142.50 | 38 | — | — |
| 2024-05-16 | $137.70 | $137.70 | 100 | — | — |
| 2024-05-15 | $141.00 | $141.00 | 70 | — | — |
| 2024-05-14 | $138.90 | $138.90 | 1,038 | — | — |
| 2024-05-13 | $148.80 | $148.80 | 33 | — | — |
| 2024-05-10 | $138.00 | $138.00 | 47 | — | — |
| 2024-05-09 | $146.40 | $146.40 | 21 | — | — |
| 2024-05-08 | $149.70 | $149.70 | 142 | — | — |
| 2024-05-07 | $141.60 | $141.60 | 17 | — | — |
| 2024-05-06 | $143.40 | $143.40 | 71 | — | — |
| 2024-05-03 | $143.70 | $143.70 | 30 | — | — |
| 2024-05-02 | $144.60 | $144.60 | 41 | — | — |
| 2024-05-01 | $149.10 | $149.10 | 55 | — | — |
| 2024-04-30 | $150.00 | $150.00 | 502 | — | — |
| 2024-04-29 | $129.00 | $129.00 | 11 | — | — |
| 2024-04-26 | $125.10 | $125.10 | 2 | — | — |
| 2024-04-25 | $127.50 | $127.50 | 18 | — | — |
| 2024-04-24 | $129.00 | $129.00 | 26 | — | — |
| 2024-04-23 | $128.40 | $128.40 | 281 | — | — |
| 2024-04-22 | $120.30 | $120.30 | 539 | — | — |
| 2024-04-19 | $141.90 | $141.90 | 26 | — | — |
| 2024-04-18 | $142.50 | $142.50 | 119 | — | — |
| 2024-04-17 | $151.80 | $151.80 | 40 | — | — |
| 2024-04-16 | $150.00 | $150.00 | 65 | — | — |
| 2024-04-15 | $147.00 | $147.00 | 194 | — | — |
| 2024-04-12 | $147.90 | $147.90 | 432 | — | — |
| 2024-04-11 | $159.30 | $159.30 | 91 | — | — |
| 2024-04-10 | $168.00 | $168.00 | 174 | — | — |
| 2024-04-09 | $177.60 | $177.60 | 118 | — | — |
| 2024-04-08 | $169.50 | $169.50 | 11 | — | — |
| 2024-04-05 | $169.80 | $169.80 | 53 | — | — |
| 2024-04-04 | $180.00 | $180.00 | 37 | — | — |
| 2024-04-03 | $171.60 | $171.60 | 62 | — | — |
| 2024-04-02 | $171.00 | $171.00 | 28 | — | — |
| 2024-04-01 | $174.00 | $174.00 | 23 | — | — |
| 2024-03-28 | $180.00 | $180.00 | 51 | — | — |
| 2024-03-27 | $175.50 | $175.50 | 12 | — | — |
| 2024-03-26 | $171.30 | $171.30 | 318 | — | — |
| 2024-03-25 | $177.00 | $177.00 | 95 | — | — |
| 2024-03-22 | $182.70 | $182.70 | 156 | — | — |
| 2024-03-21 | $190.50 | $190.50 | 310 | — | — |
| 2024-03-20 | $183.90 | $183.90 | 90 | — | — |
| 2024-03-19 | $186.00 | $186.00 | 21 | — | — |
| 2024-03-18 | $186.00 | $186.00 | 11 | — | — |
| 2024-03-15 | $189.00 | $189.00 | 44 | — | — |
| 2024-03-14 | $186.00 | $186.00 | 35 | — | — |
| 2024-03-13 | $183.60 | $183.60 | 10 | — | — |
| 2024-03-12 | $200.70 | $200.70 | 41 | — | — |
| 2024-03-11 | $193.50 | $193.50 | 6 | — | — |
| 2024-03-08 | $186.00 | $186.00 | 21 | — | — |
| 2024-03-07 | $187.50 | $187.50 | 74 | — | — |
| 2024-03-06 | $188.70 | $188.70 | 139 | — | — |
| 2024-03-05 | $189.30 | $189.30 | 28 | — | — |
| 2024-03-04 | $189.30 | $189.30 | 50 | — | — |
| 2024-03-01 | $201.60 | $201.60 | 8 | — | — |
| 2024-02-29 | $189.30 | $189.30 | 56 | — | — |
| 2024-02-28 | $189.30 | $189.30 | 29 | — | — |
| 2024-02-27 | $192.60 | $192.60 | 41 | — | — |
| 2024-02-26 | $195.30 | $195.30 | 22 | — | — |
| 2024-02-23 | $199.20 | $199.20 | 201 | — | — |
| 2024-02-22 | $198.00 | $198.00 | 55 | — | — |
| 2024-02-21 | $198.00 | $198.00 | 42 | — | — |
| 2024-02-20 | $204.00 | $204.00 | 39 | — | — |
| 2024-02-16 | $210.00 | $210.00 | 183 | — | — |
| 2024-02-15 | $183.00 | $183.00 | 558 | — | — |
| 2024-02-14 | $194.70 | $194.70 | 145 | — | — |
| 2024-02-13 | $177.60 | $177.60 | 2,599 | — | — |
| 2024-02-12 | $222.00 | $222.00 | 102 | — | — |
| 2024-02-09 | $234.00 | $234.00 | 368 | — | — |
| 2024-02-08 | $230.70 | $230.70 | 208 | — | — |
| 2024-02-07 | $234.00 | $234.00 | 657 | — | — |
| 2024-02-06 | $266.40 | $266.40 | 1,236 | — | — |
| 2024-02-05 | $243.00 | $243.00 | 1,108 | — | — |
| 2024-02-02 | $275.10 | $275.10 | 502 | — | — |
| 2024-02-01 | $227.40 | $227.40 | 545 | — | — |
| 2024-01-31 | $210.00 | $210.00 | 231 | — | — |
| 2024-01-30 | $194.10 | $194.10 | 304 | — | — |
| 2024-01-29 | $195.00 | $195.00 | 248 | — | — |
| 2024-01-26 | $175.50 | $175.50 | 91 | — | — |
| 2024-01-25 | $162.00 | $162.00 | 133 | — | — |
| 2024-01-24 | $171.00 | $171.00 | 110 | — | — |
| 2024-01-23 | $168.60 | $168.60 | 123 | — | — |
| 2024-01-22 | $162.60 | $162.60 | 177 | — | — |
| 2024-01-19 | $171.90 | $171.90 | 182 | — | — |
| 2024-01-18 | $171.30 | $171.30 | 116 | — | — |
| 2024-01-17 | $189.60 | $189.60 | 144 | — | — |
| 2024-01-16 | $188.70 | $188.70 | 230 | — | — |
| 2024-01-12 | $198.00 | $198.00 | 35 | — | — |
| 2024-01-11 | $196.50 | $196.50 | 117 | — | — |
| 2024-01-10 | $201.00 | $201.00 | 46 | — | — |
| 2024-01-09 | $203.10 | $203.10 | 72 | — | — |
| 2024-01-08 | $196.50 | $196.50 | 38 | — | — |
| 2024-01-05 | $204.90 | $204.90 | 50 | — | — |
| 2024-01-04 | $200.40 | $200.40 | 35 | — | — |
| 2024-01-03 | $198.30 | $198.30 | 82 | — | — |
| 2024-01-02 | $203.40 | $203.40 | 104 | — | — |