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
- 2004-02-25 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 | $11.10 | $11.10 | 18,763 | — | — |
| 2024-12-30 | $12.90 | $12.90 | 11,483 | — | — |
| 2024-12-27 | $13.50 | $13.50 | 32,610 | — | — |
| 2024-12-26 | $11.70 | $11.70 | 12,683 | — | — |
| 2024-12-24 | $11.40 | $11.40 | 13,483 | — | — |
| 2024-12-23 | $11.10 | $11.10 | 7,050 | — | — |
| 2024-12-20 | $10.80 | $10.80 | 45,810 | — | — |
| 2024-12-19 | $11.40 | $11.40 | 184,923 | — | — |
| 2024-12-18 | $9.90 | $9.90 | 507,953 | — | — |
| 2024-12-17 | $10.20 | $10.20 | 8,903 | — | — |
| 2024-12-16 | $10.50 | $10.50 | 4,233 | — | — |
| 2024-12-13 | $9.90 | $9.90 | 2,623 | — | — |
| 2024-12-12 | $9.90 | $9.90 | 2,307 | — | — |
| 2024-12-11 | $10.80 | $10.80 | 7,553 | — | — |
| 2024-12-10 | $11.10 | $11.10 | 5,030 | — | — |
| 2024-12-09 | $10.80 | $10.80 | 10,633 | — | — |
| 2024-12-06 | $11.10 | $11.10 | 18,177 | — | — |
| 2024-12-05 | $10.80 | $10.80 | 32,233 | — | — |
| 2024-12-04 | $9.60 | $9.60 | 4,557 | — | — |
| 2024-12-03 | $9.60 | $9.60 | 5,190 | — | — |
| 2024-12-02 | $9.60 | $9.60 | 5,040 | — | — |
| 2024-11-29 | $9.60 | $9.60 | 5,943 | — | — |
| 2024-11-27 | $8.70 | $8.70 | 6,800 | — | — |
| 2024-11-26 | $9.00 | $9.00 | 5,107 | — | — |
| 2024-11-25 | $9.00 | $9.00 | 12,020 | — | — |
| 2024-11-22 | $8.10 | $8.10 | 7,500 | — | — |
| 2024-11-21 | $8.10 | $8.10 | 13,543 | — | — |
| 2024-11-20 | $8.70 | $8.70 | 6,637 | — | — |
| 2024-11-19 | $8.40 | $8.40 | 16,003 | — | — |
| 2024-11-18 | $8.70 | $8.70 | 29,143 | — | — |
| 2024-11-15 | $9.60 | $9.60 | 133,430 | — | — |
| 2024-11-14 | $9.90 | $9.90 | 7,680 | — | — |
| 2024-11-13 | $10.20 | $10.20 | 10,667 | — | — |
| 2024-11-12 | $10.80 | $10.80 | 10,820 | — | — |
| 2024-11-11 | $11.10 | $11.10 | 47,807 | — | — |
| 2024-11-08 | $11.70 | $11.70 | 96,703 | — | — |
| 2024-11-07 | $9.60 | $9.60 | 5,370 | — | — |
| 2024-11-06 | $9.30 | $9.30 | 4,433 | — | — |
| 2024-11-05 | $9.60 | $9.60 | 4,580 | — | — |
| 2024-11-04 | $9.30 | $9.30 | 4,560 | — | — |
| 2024-11-01 | $9.00 | $9.00 | 7,297 | — | — |
| 2024-10-31 | $9.30 | $9.30 | 4,230 | — | — |
| 2024-10-30 | $9.60 | $9.60 | 5,123 | — | — |
| 2024-10-29 | $9.60 | $9.60 | 4,043 | — | — |
| 2024-10-28 | $9.60 | $9.60 | 7,473 | — | — |
| 2024-10-25 | $9.30 | $9.30 | 7,657 | — | — |
| 2024-10-24 | $9.60 | $9.60 | 14,970 | — | — |
| 2024-10-23 | $9.90 | $9.90 | 13,943 | — | — |
| 2024-10-22 | $10.20 | $10.20 | 76,470 | — | — |
| 2024-10-21 | $10.50 | $10.50 | 23,467 | — | — |
| 2024-10-18 | $9.90 | $9.90 | 13,010 | — | — |
| 2024-10-17 | $9.60 | $9.60 | 9,157 | — | — |
| 2024-10-16 | $10.20 | $10.20 | 16,847 | — | — |
| 2024-10-15 | $9.00 | $9.00 | 18,547 | — | — |
| 2024-10-14 | $9.60 | $9.60 | 19,890 | — | — |
| 2024-10-11 | $10.50 | $10.50 | 20,040 | — | — |
| 2024-10-10 | $11.70 | $11.70 | 5,350 | — | — |
| 2024-10-09 | $11.40 | $11.40 | 12,867 | — | — |
| 2024-10-08 | $10.80 | $10.80 | 63,313 | — | — |
| 2024-10-07 | $12.00 | $12.00 | 5,197 | — | — |
| 2024-10-04 | $12.60 | $12.60 | 3,253 | — | — |
| 2024-10-03 | $12.00 | $12.00 | 3,190 | — | — |
| 2024-10-02 | $12.00 | $12.00 | 1,843 | — | — |
| 2024-10-01 | $11.70 | $11.70 | 4,123 | — | — |
| 2024-09-30 | $11.40 | $11.40 | 5,097 | — | — |
| 2024-09-27 | $12.00 | $12.00 | 8,230 | — | — |
| 2024-09-26 | $12.00 | $12.00 | 9,670 | — | — |
| 2024-09-25 | $12.60 | $12.60 | 16,137 | — | — |
| 2024-09-24 | $13.80 | $13.80 | 3,223 | — | — |
| 2024-09-23 | $14.10 | $14.10 | 5,373 | — | — |
| 2024-09-20 | $14.40 | $14.40 | 6,027 | — | — |
| 2024-09-19 | $14.40 | $14.40 | 5,623 | — | — |
| 2024-09-18 | $14.40 | $14.40 | 6,587 | — | — |
| 2024-09-17 | $15.00 | $15.00 | 6,503 | — | — |
| 2024-09-16 | $15.00 | $15.00 | 31,700 | — | — |
| 2024-09-13 | $15.90 | $15.90 | 12,680 | — | — |
| 2024-09-12 | $15.00 | $15.00 | 23,953 | — | — |
| 2024-09-11 | $15.00 | $15.00 | 5,970 | — | — |
| 2024-09-10 | $15.30 | $15.30 | 6,033 | — | — |
| 2024-09-09 | $15.00 | $15.00 | 11,383 | — | — |
| 2024-09-06 | $15.60 | $15.60 | 17,320 | — | — |
| 2024-09-05 | $15.90 | $15.90 | 30,553 | — | — |
| 2024-09-04 | $17.40 | $17.40 | 107,930 | — | — |
| 2024-09-03 | $32.10 | $32.10 | 4,373 | — | — |
| 2024-08-30 | $38.10 | $38.10 | 11,403 | — | — |
| 2024-08-29 | $34.50 | $34.50 | 7,860 | — | — |
| 2024-08-28 | $32.40 | $32.40 | 20,030 | — | — |
| 2024-08-27 | $38.10 | $38.10 | 41,430 | — | — |
| 2024-08-26 | $30.60 | $30.60 | 10,577 | — | — |
| 2024-08-23 | $30.60 | $30.60 | 37,320 | — | — |
| 2024-08-22 | $27.00 | $27.00 | 9,093 | — | — |
| 2024-08-21 | $28.20 | $28.20 | 70,123 | — | — |
| 2024-08-20 | $27.90 | $27.90 | 13,690 | — | — |
| 2024-08-19 | $30.60 | $30.60 | 11,773 | — | — |
| 2024-08-16 | $33.90 | $33.90 | 29,197 | — | — |
| 2024-08-15 | $43.20 | $43.20 | 23,127 | — | — |
| 2024-08-14 | $54.00 | $54.00 | 37,530 | — | — |
| 2024-08-13 | $66.90 | $66.90 | 83,380 | — | — |
| 2024-08-12 | $62.40 | $62.40 | 270,410 | — | — |
| 2024-08-09 | $42.00 | $42.00 | 57,990 | — | — |
| 2024-08-08 | $32.40 | $32.40 | 367,793 | — | — |
| 2024-08-07 | $29.10 | $29.10 | 1,343 | — | — |
| 2024-08-06 | $27.60 | $27.60 | 987 | — | — |
| 2024-08-05 | $27.00 | $27.00 | 1,430 | — | — |
| 2024-08-02 | $28.50 | $28.50 | 4,060 | — | — |
| 2024-08-01 | $30.30 | $30.30 | 2,810 | — | — |
| 2024-07-31 | $31.20 | $31.20 | 453 | — | — |
| 2024-07-30 | $31.50 | $31.50 | 950 | — | — |
| 2024-07-29 | $31.80 | $31.80 | 1,217 | — | — |
| 2024-07-26 | $31.80 | $31.80 | 2,337 | — | — |
| 2024-07-25 | $30.30 | $30.30 | 2,200 | — | — |
| 2024-07-24 | $31.80 | $31.80 | 813 | — | — |
| 2024-07-23 | $31.50 | $31.50 | 5,557 | — | — |
| 2024-07-22 | $31.20 | $31.20 | 2,110 | — | — |
| 2024-07-19 | $30.60 | $30.60 | 3,100 | — | — |
| 2024-07-18 | $30.60 | $30.60 | 7,593 | — | — |
| 2024-07-17 | $33.60 | $33.60 | 1,583 | — | — |
| 2024-07-16 | $33.90 | $33.90 | 1,977 | — | — |
| 2024-07-15 | $35.40 | $35.40 | 6,207 | — | — |
| 2024-07-12 | $33.60 | $33.60 | 7,420 | — | — |
| 2024-07-11 | $34.20 | $34.20 | 7,660 | — | — |
| 2024-07-10 | $35.40 | $35.40 | 12,290 | — | — |
| 2024-07-09 | $31.80 | $31.80 | 6,917 | — | — |
| 2024-07-08 | $30.90 | $30.90 | 10,890 | — | — |
| 2024-07-05 | $30.60 | $30.60 | 1,127 | — | — |
| 2024-07-03 | $30.90 | $30.90 | 2,683 | — | — |
| 2024-07-02 | $30.60 | $30.60 | 1,637 | — | — |
| 2024-07-01 | $31.80 | $31.80 | 1,513 | — | — |
| 2024-06-28 | $31.20 | $31.20 | 1,910 | — | — |
| 2024-06-27 | $29.70 | $29.70 | 5,327 | — | — |
| 2024-06-26 | $30.30 | $30.30 | 4,450 | — | — |
| 2024-06-25 | $30.00 | $30.00 | 11,403 | — | — |
| 2024-06-24 | $39.30 | $39.30 | 1,707 | — | — |
| 2024-06-21 | $43.20 | $43.20 | 1,460 | — | — |
| 2024-06-20 | $43.50 | $43.50 | 1,313 | — | — |
| 2024-06-18 | $45.90 | $45.90 | 533 | — | — |
| 2024-06-17 | $48.60 | $48.60 | 393 | — | — |
| 2024-06-14 | $49.20 | $49.20 | 337 | — | — |
| 2024-06-13 | $50.70 | $50.70 | 527 | — | — |
| 2024-06-12 | $51.30 | $51.30 | 2,750 | — | — |
| 2024-06-11 | $52.50 | $52.50 | 383 | — | — |
| 2024-06-10 | $50.10 | $50.10 | 730 | — | — |
| 2024-06-07 | $50.10 | $50.10 | 1,103 | — | — |
| 2024-06-06 | $51.60 | $51.60 | 1,540 | — | — |
| 2024-06-05 | $58.80 | $58.80 | 753 | — | — |
| 2024-06-04 | $60.90 | $60.90 | 317 | — | — |
| 2024-06-03 | $62.10 | $62.10 | 593 | — | — |
| 2024-05-31 | $60.60 | $60.60 | 530 | — | — |
| 2024-05-30 | $61.20 | $61.20 | 700 | — | — |
| 2024-05-29 | $59.10 | $59.10 | 1,050 | — | — |
| 2024-05-28 | $63.60 | $63.60 | 1,687 | — | — |
| 2024-05-24 | $66.60 | $66.60 | 1,480 | — | — |
| 2024-05-23 | $65.40 | $65.40 | 1,770 | — | — |
| 2024-05-22 | $75.30 | $75.30 | 27,867 | — | — |
| 2024-05-21 | $91.20 | $91.20 | 7,147 | — | — |
| 2024-05-20 | $92.10 | $92.10 | 40,013 | — | — |
| 2024-05-17 | $69.90 | $69.90 | 17,817 | — | — |
| 2024-05-16 | $49.20 | $49.20 | 4,320 | — | — |
| 2024-05-15 | $49.20 | $49.20 | 2,413 | — | — |
| 2024-05-14 | $49.50 | $49.50 | 2,747 | — | — |
| 2024-05-13 | $45.00 | $45.00 | 11,070 | — | — |
| 2024-05-10 | $55.20 | $55.20 | 14,693 | — | — |
| 2024-05-09 | $41.40 | $41.40 | 3,777 | — | — |
| 2024-05-08 | $36.30 | $36.30 | 2,950 | — | — |
| 2024-05-07 | $40.20 | $40.20 | 19,530 | — | — |
| 2024-05-06 | $32.40 | $32.40 | 1,230 | — | — |
| 2024-05-03 | $32.10 | $32.10 | 523 | — | — |
| 2024-05-02 | $31.50 | $31.50 | 373 | — | — |
| 2024-05-01 | $30.60 | $30.60 | 300 | — | — |
| 2024-04-30 | $30.90 | $30.90 | 273 | — | — |
| 2024-04-29 | $30.30 | $30.30 | 1,180 | — | — |
| 2024-04-26 | $30.90 | $30.90 | 1,460 | — | — |
| 2024-04-25 | $31.80 | $31.80 | 2,057 | — | — |
| 2024-04-24 | $32.70 | $32.70 | 307 | — | — |
| 2024-04-23 | $32.70 | $32.70 | 627 | — | — |
| 2024-04-22 | $31.80 | $31.80 | 500 | — | — |
| 2024-04-19 | $33.90 | $33.90 | 520 | — | — |
| 2024-04-18 | $33.90 | $33.90 | 783 | — | — |
| 2024-04-17 | $32.40 | $32.40 | 2,393 | — | — |
| 2024-04-16 | $32.40 | $32.40 | 4,130 | — | — |
| 2024-04-15 | $36.60 | $36.60 | 1,393 | — | — |
| 2024-04-12 | $36.90 | $36.90 | 660 | — | — |
| 2024-04-11 | $36.90 | $36.90 | 1,597 | — | — |
| 2024-04-10 | $36.00 | $36.00 | 5,623 | — | — |
| 2024-04-09 | $38.10 | $38.10 | 1,547 | — | — |
| 2024-04-08 | $39.90 | $39.90 | 2,700 | — | — |
| 2024-04-05 | $34.80 | $34.80 | 3,383 | — | — |
| 2024-04-04 | $35.40 | $35.40 | 3,570 | — | — |
| 2024-04-03 | $39.60 | $39.60 | 3,990 | — | — |
| 2024-04-02 | $44.10 | $44.10 | 1,750 | — | — |
| 2024-04-01 | $42.90 | $42.90 | 1,040 | — | — |
| 2024-03-28 | $43.20 | $43.20 | 857 | — | — |
| 2024-03-27 | $42.00 | $42.00 | 1,210 | — | — |
| 2024-03-26 | $42.30 | $42.30 | 2,033 | — | — |
| 2024-03-25 | $42.60 | $42.60 | 1,030 | — | — |
| 2024-03-22 | $44.10 | $44.10 | 1,393 | — | — |
| 2024-03-21 | $44.10 | $44.10 | 1,360 | — | — |
| 2024-03-20 | $41.70 | $41.70 | 780 | — | — |
| 2024-03-19 | $42.60 | $42.60 | 1,040 | — | — |
| 2024-03-18 | $42.30 | $42.30 | 7,250 | — | — |
| 2024-03-15 | $42.00 | $42.00 | 1,157 | — | — |
| 2024-03-14 | $43.20 | $43.20 | 710 | — | — |
| 2024-03-13 | $43.20 | $43.20 | 1,113 | — | — |
| 2024-03-12 | $42.90 | $42.90 | 1,537 | — | — |
| 2024-03-11 | $42.90 | $42.90 | 2,450 | — | — |
| 2024-03-08 | $43.80 | $43.80 | 1,963 | — | — |
| 2024-03-07 | $44.40 | $44.40 | 2,983 | — | — |
| 2024-03-06 | $43.80 | $43.80 | 2,270 | — | — |
| 2024-03-05 | $43.20 | $43.20 | 6,820 | — | — |
| 2024-03-04 | $43.80 | $43.80 | 3,150 | — | — |
| 2024-03-01 | $42.90 | $42.90 | 6,263 | — | — |
| 2024-02-29 | $42.90 | $42.90 | 11,373 | — | — |
| 2024-02-28 | $42.60 | $42.60 | 53,377 | — | — |
| 2024-02-27 | $73.50 | $73.50 | 5,153 | — | — |
| 2024-02-26 | $94.80 | $94.80 | 673 | — | — |
| 2024-02-23 | $98.40 | $98.40 | 283 | — | — |
| 2024-02-22 | $98.70 | $98.70 | 273 | — | — |
| 2024-02-21 | $100.80 | $100.80 | 950 | — | — |
| 2024-02-20 | $110.70 | $110.70 | 1,240 | — | — |
| 2024-02-16 | $108.60 | $108.60 | 567 | — | — |
| 2024-02-15 | $108.00 | $108.00 | 763 | — | — |
| 2024-02-14 | $104.10 | $104.10 | 933 | — | — |
| 2024-02-13 | $99.60 | $99.60 | 1,463 | — | — |
| 2024-02-12 | $112.50 | $112.50 | 1,243 | — | — |
| 2024-02-09 | $119.10 | $119.10 | 1,217 | — | — |
| 2024-02-08 | $116.40 | $116.40 | 3,443 | — | — |
| 2024-02-07 | $91.20 | $91.20 | 9,990 | — | — |
| 2024-02-06 | $73.50 | $73.50 | 1,313 | — | — |
| 2024-02-05 | $67.50 | $67.50 | 3,153 | — | — |
| 2024-02-02 | $71.70 | $71.70 | 1,807 | — | — |
| 2024-02-01 | $68.70 | $68.70 | 13,470 | — | — |
| 2024-01-31 | $69.00 | $69.00 | 6,117 | — | — |
| 2024-01-30 | $104.10 | $104.10 | 2,087 | — | — |
| 2024-01-29 | $139.50 | $139.50 | 427 | — | — |
| 2024-01-26 | $144.00 | $144.00 | 147 | — | — |
| 2024-01-25 | $142.50 | $142.50 | 230 | — | — |
| 2024-01-24 | $147.00 | $147.00 | 387 | — | — |
| 2024-01-23 | $154.50 | $154.50 | 220 | — | — |
| 2024-01-22 | $148.20 | $148.20 | 203 | — | — |
| 2024-01-19 | $144.00 | $144.00 | 427 | — | — |
| 2024-01-18 | $151.50 | $151.50 | 627 | — | — |
| 2024-01-17 | $171.90 | $171.90 | 593 | — | — |
| 2024-01-16 | $175.50 | $175.50 | 467 | — | — |
| 2024-01-12 | $181.80 | $181.80 | 200 | — | — |
| 2024-01-11 | $176.40 | $176.40 | 147 | — | — |
| 2024-01-10 | $172.50 | $172.50 | 373 | — | — |
| 2024-01-09 | $182.10 | $182.10 | 157 | — | — |
| 2024-01-08 | $173.70 | $173.70 | 300 | — | — |
| 2024-01-05 | $184.20 | $184.20 | 400 | — | — |
| 2024-01-04 | $181.80 | $181.80 | 773 | — | — |
| 2024-01-03 | $205.20 | $205.20 | 2,293 | — | — |
| 2024-01-02 | $203.40 | $203.40 | 1,360 | — | — |