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
- 2024-04-11 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 | $13.11 | $13.11 | 872,300 | — | — |
| 2024-12-30 | $12.81 | $12.81 | 522,300 | — | — |
| 2024-12-27 | $13.01 | $13.01 | 462,000 | — | — |
| 2024-12-26 | $13.18 | $13.18 | 376,700 | — | — |
| 2024-12-24 | $13.09 | $13.09 | 224,700 | — | — |
| 2024-12-23 | $13.08 | $13.08 | 488,700 | — | — |
| 2024-12-20 | $13.01 | $13.01 | 1,202,600 | — | — |
| 2024-12-19 | $13.07 | $13.07 | 739,300 | — | — |
| 2024-12-18 | $13.08 | $13.08 | 1,056,600 | — | — |
| 2024-12-17 | $13.95 | $13.95 | 1,047,600 | — | — |
| 2024-12-16 | $15.18 | $15.18 | 743,900 | — | — |
| 2024-12-13 | $15.41 | $15.41 | 1,367,100 | — | — |
| 2024-12-12 | $14.85 | $14.85 | 736,900 | — | — |
| 2024-12-11 | $15.12 | $15.12 | 1,129,400 | — | — |
| 2024-12-10 | $15.20 | $15.20 | 583,700 | — | — |
| 2024-12-09 | $15.61 | $15.61 | 936,900 | — | — |
| 2024-12-06 | $15.51 | $15.51 | 1,470,100 | — | — |
| 2024-12-05 | $14.62 | $14.62 | 715,100 | — | — |
| 2024-12-04 | $15.18 | $15.18 | 842,100 | — | — |
| 2024-12-03 | $15.05 | $15.05 | 1,254,600 | — | — |
| 2024-12-02 | $15.90 | $15.90 | 1,122,500 | — | — |
| 2024-11-29 | $15.81 | $15.81 | 596,400 | — | — |
| 2024-11-27 | $16.55 | $16.55 | 859,100 | — | — |
| 2024-11-26 | $16.61 | $16.61 | 1,650,000 | — | — |
| 2024-11-25 | $16.22 | $16.22 | 1,639,500 | — | — |
| 2024-11-22 | $16.50 | $16.50 | 2,527,000 | — | — |
| 2024-11-21 | $16.55 | $16.55 | 1,291,900 | — | — |
| 2024-11-20 | $17.25 | $17.25 | 1,207,800 | — | — |
| 2024-11-19 | $17.10 | $17.10 | 2,163,500 | — | — |
| 2024-11-18 | $16.93 | $16.93 | 2,315,900 | — | — |
| 2024-11-15 | $17.41 | $17.41 | 1,285,000 | — | — |
| 2024-11-14 | $18.43 | $18.43 | 2,377,000 | — | — |
| 2024-11-13 | $20.49 | $20.49 | 1,164,500 | — | — |
| 2024-11-12 | $20.53 | $20.53 | 2,168,100 | — | — |
| 2024-11-11 | $21.96 | $21.96 | 1,681,400 | — | — |
| 2024-11-08 | $21.33 | $21.33 | 3,942,800 | — | — |
| 2024-11-07 | $19.83 | $19.83 | 4,785,900 | — | — |
| 2024-11-06 | $18.09 | $18.09 | 9,814,300 | — | — |
| 2024-11-05 | $29.54 | $29.54 | 3,274,800 | — | — |
| 2024-11-04 | $31.01 | $31.01 | 13,886,700 | — | — |
| 2024-11-01 | $42.94 | $42.94 | 1,153,700 | — | — |
| 2024-10-31 | $42.68 | $42.68 | 763,600 | — | — |
| 2024-10-30 | $42.93 | $42.93 | 623,700 | — | — |
| 2024-10-29 | $42.23 | $42.23 | 751,800 | — | — |
| 2024-10-28 | $41.73 | $41.73 | 686,800 | — | — |
| 2024-10-25 | $42.09 | $42.09 | 500,100 | — | — |
| 2024-10-24 | $41.91 | $41.91 | 849,900 | — | — |
| 2024-10-23 | $42.00 | $42.00 | 644,300 | — | — |
| 2024-10-22 | $41.06 | $41.06 | 456,700 | — | — |
| 2024-10-21 | $40.77 | $40.77 | 958,800 | — | — |
| 2024-10-18 | $41.89 | $41.89 | 474,100 | — | — |
| 2024-10-17 | $41.35 | $41.35 | 437,000 | — | — |
| 2024-10-16 | $41.92 | $41.92 | 619,900 | — | — |
| 2024-10-15 | $40.93 | $40.93 | 987,000 | — | — |
| 2024-10-14 | $40.11 | $40.11 | 482,900 | — | — |
| 2024-10-11 | $39.14 | $39.14 | 597,400 | — | — |
| 2024-10-10 | $38.50 | $38.50 | 614,100 | — | — |
| 2024-10-09 | $39.01 | $39.01 | 784,000 | — | — |
| 2024-10-08 | $38.33 | $38.33 | 508,800 | — | — |
| 2024-10-07 | $38.48 | $38.48 | 579,600 | — | — |
| 2024-10-04 | $38.50 | $38.50 | 507,100 | — | — |
| 2024-10-03 | $38.45 | $38.45 | 1,257,100 | — | — |
| 2024-10-02 | $38.88 | $38.88 | 606,200 | — | — |
| 2024-10-01 | $38.88 | $38.88 | 1,329,700 | — | — |
| 2024-09-30 | $39.97 | $39.97 | 703,500 | — | — |
| 2024-09-27 | $39.56 | $39.56 | 683,800 | — | — |
| 2024-09-26 | $39.62 | $39.62 | 869,000 | — | — |
| 2024-09-25 | $39.87 | $39.87 | 1,076,200 | — | — |
| 2024-09-24 | $40.45 | $40.45 | 508,000 | — | — |
| 2024-09-23 | $40.39 | $40.39 | 364,900 | — | — |
| 2024-09-20 | $40.77 | $40.77 | 1,154,300 | — | — |
| 2024-09-19 | $41.59 | $41.59 | 272,900 | — | — |
| 2024-09-18 | $40.80 | $40.80 | 308,600 | — | — |
| 2024-09-17 | $40.77 | $40.77 | 232,700 | — | — |
| 2024-09-16 | $40.97 | $40.97 | 556,400 | — | — |
| 2024-09-13 | $40.72 | $40.72 | 566,700 | — | — |
| 2024-09-12 | $40.00 | $40.00 | 881,000 | — | — |
| 2024-09-11 | $39.52 | $39.52 | 1,001,700 | — | — |
| 2024-09-10 | $38.34 | $38.34 | 3,107,300 | — | — |
| 2024-09-09 | $38.25 | $38.25 | 2,904,600 | — | — |
| 2024-09-06 | $37.10 | $37.10 | 6,862,000 | — | — |
| 2024-09-05 | $37.24 | $37.24 | 1,649,400 | — | — |
| 2024-09-04 | $36.73 | $36.73 | 601,200 | — | — |
| 2024-09-03 | $39.53 | $39.53 | 170,700 | — | — |
| 2024-08-30 | $39.67 | $39.67 | 574,800 | — | — |
| 2024-08-29 | $39.24 | $39.24 | 197,900 | — | — |
| 2024-08-28 | $39.74 | $39.74 | 203,300 | — | — |
| 2024-08-27 | $40.32 | $40.32 | 319,700 | — | — |
| 2024-08-26 | $41.54 | $41.54 | 217,100 | — | — |
| 2024-08-23 | $41.32 | $41.32 | 195,600 | — | — |
| 2024-08-22 | $40.03 | $40.03 | 181,900 | — | — |
| 2024-08-21 | $40.03 | $40.03 | 127,900 | — | — |
| 2024-08-20 | $39.01 | $39.01 | 122,200 | — | — |
| 2024-08-19 | $39.82 | $39.82 | 200,700 | — | — |
| 2024-08-16 | $38.79 | $38.79 | 300,400 | — | — |
| 2024-08-15 | $39.92 | $39.92 | 367,700 | — | — |
| 2024-08-14 | $38.21 | $38.21 | 253,500 | — | — |
| 2024-08-13 | $38.43 | $38.43 | 934,500 | — | — |
| 2024-08-12 | $32.35 | $32.35 | 544,800 | — | — |
| 2024-08-09 | $32.75 | $32.75 | 222,700 | — | — |
| 2024-08-08 | $34.34 | $34.34 | 164,500 | — | — |
| 2024-08-07 | $32.54 | $32.54 | 132,300 | — | — |
| 2024-08-06 | $33.26 | $33.26 | 250,300 | — | — |
| 2024-08-05 | $32.55 | $32.55 | 374,400 | — | — |
| 2024-08-02 | $35.39 | $35.39 | 364,200 | — | — |
| 2024-08-01 | $35.74 | $35.74 | 252,300 | — | — |
| 2024-07-31 | $35.80 | $35.80 | 230,100 | — | — |
| 2024-07-30 | $35.45 | $35.45 | 376,400 | — | — |
| 2024-07-29 | $34.29 | $34.29 | 179,500 | — | — |
| 2024-07-26 | $34.88 | $34.88 | 314,100 | — | — |
| 2024-07-25 | $34.26 | $34.26 | 343,000 | — | — |
| 2024-07-24 | $33.74 | $33.74 | 242,200 | — | — |
| 2024-07-23 | $33.88 | $33.88 | 250,800 | — | — |
| 2024-07-22 | $33.26 | $33.26 | 284,000 | — | — |
| 2024-07-19 | $32.29 | $32.29 | 400,700 | — | — |
| 2024-07-18 | $33.04 | $33.04 | 278,800 | — | — |
| 2024-07-17 | $33.18 | $33.18 | 472,900 | — | — |
| 2024-07-16 | $32.82 | $32.82 | 470,800 | — | — |
| 2024-07-15 | $31.80 | $31.80 | 466,000 | — | — |
| 2024-07-12 | $31.01 | $31.01 | 200,700 | — | — |
| 2024-07-11 | $30.87 | $30.87 | 256,800 | — | — |
| 2024-07-10 | $30.18 | $30.18 | 243,000 | — | — |
| 2024-07-09 | $30.04 | $30.04 | 234,300 | — | — |
| 2024-07-08 | $30.09 | $30.09 | 287,700 | — | — |
| 2024-07-05 | $29.56 | $29.56 | 272,400 | — | — |
| 2024-07-03 | $29.99 | $29.99 | 888,000 | — | — |
| 2024-07-02 | $29.74 | $29.74 | 546,000 | — | — |
| 2024-07-01 | $29.25 | $29.25 | 945,500 | — | — |
| 2024-06-28 | $29.50 | $29.50 | 4,056,400 | — | — |
| 2024-06-27 | $30.19 | $30.19 | 498,400 | — | — |
| 2024-06-26 | $29.29 | $29.29 | 498,500 | — | — |
| 2024-06-25 | $28.64 | $28.64 | 643,500 | — | — |
| 2024-06-24 | $29.55 | $29.55 | 304,700 | — | — |
| 2024-06-21 | $29.55 | $29.55 | 1,939,300 | — | — |
| 2024-06-20 | $29.33 | $29.33 | 361,000 | — | — |
| 2024-06-18 | $29.71 | $29.71 | 238,900 | — | — |
| 2024-06-17 | $29.44 | $29.44 | 216,900 | — | — |
| 2024-06-14 | $29.25 | $29.25 | 194,300 | — | — |
| 2024-06-13 | $29.75 | $29.75 | 110,600 | — | — |
| 2024-06-12 | $29.54 | $29.54 | 140,200 | — | — |
| 2024-06-11 | $29.66 | $29.66 | 133,600 | — | — |
| 2024-06-10 | $30.06 | $30.06 | 187,000 | — | — |
| 2024-06-07 | $29.50 | $29.50 | 153,900 | — | — |
| 2024-06-06 | $29.83 | $29.83 | 190,000 | — | — |
| 2024-06-05 | $30.32 | $30.32 | 159,400 | — | — |
| 2024-06-04 | $30.04 | $30.04 | 227,600 | — | — |
| 2024-06-03 | $30.47 | $30.47 | 233,100 | — | — |
| 2024-05-31 | $30.40 | $30.40 | 272,100 | — | — |
| 2024-05-30 | $29.96 | $29.96 | 263,700 | — | — |
| 2024-05-29 | $29.45 | $29.45 | 146,400 | — | — |
| 2024-05-28 | $29.78 | $29.78 | 310,400 | — | — |
| 2024-05-24 | $30.03 | $30.03 | 496,500 | — | — |
| 2024-05-23 | $29.22 | $29.22 | 1,002,700 | — | — |
| 2024-05-22 | $27.66 | $27.66 | 238,100 | — | — |
| 2024-05-21 | $27.71 | $27.71 | 185,200 | — | — |
| 2024-05-20 | $28.55 | $28.55 | 596,200 | — | — |
| 2024-05-17 | $28.21 | $28.21 | 445,900 | — | — |
| 2024-05-16 | $28.30 | $28.30 | 320,800 | — | — |
| 2024-05-15 | $28.35 | $28.35 | 635,700 | — | — |
| 2024-05-14 | $26.91 | $26.91 | 532,200 | — | — |
| 2024-05-13 | $25.08 | $25.08 | 286,600 | — | — |
| 2024-05-10 | $24.87 | $24.87 | 246,800 | — | — |
| 2024-05-09 | $24.85 | $24.85 | 238,800 | — | — |
| 2024-05-08 | $24.67 | $24.67 | 347,200 | — | — |
| 2024-05-07 | $24.99 | $24.99 | 273,300 | — | — |
| 2024-05-06 | $24.93 | $24.93 | 275,000 | — | — |
| 2024-05-03 | $24.81 | $24.81 | 399,100 | — | — |
| 2024-05-02 | $24.99 | $24.99 | 237,600 | — | — |
| 2024-05-01 | $24.88 | $24.88 | 497,100 | — | — |
| 2024-04-30 | $24.97 | $24.97 | 762,800 | — | — |
| 2024-04-29 | $24.71 | $24.71 | 682,500 | — | — |
| 2024-04-26 | $24.73 | $24.73 | 380,500 | — | — |
| 2024-04-25 | $24.26 | $24.26 | 315,700 | — | — |
| 2024-04-24 | $23.95 | $23.95 | 257,200 | — | — |
| 2024-04-23 | $24.37 | $24.37 | 620,600 | — | — |
| 2024-04-22 | $23.04 | $23.04 | 317,600 | — | — |
| 2024-04-19 | $23.65 | $23.65 | 496,000 | — | — |
| 2024-04-18 | $23.00 | $23.00 | 542,700 | — | — |
| 2024-04-17 | $23.40 | $23.40 | 2,381,500 | — | — |
| 2024-04-16 | $24.20 | $24.20 | 1,084,100 | — | — |
| 2024-04-15 | $24.14 | $24.14 | 795,900 | — | — |
| 2024-04-12 | $24.00 | $24.00 | 1,468,600 | — | — |
| 2024-04-11 | $23.00 | $23.00 | 6,552,800 | — | — |