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
- 2016-07-27 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 | $18.84 | $18.84 | 3,207 | — | — |
| 2024-12-30 | $19.23 | $19.23 | 6,650 | — | — |
| 2024-12-27 | $19.44 | $19.44 | 3,840 | — | — |
| 2024-12-26 | $19.86 | $19.86 | 2,707 | — | — |
| 2024-12-24 | $19.68 | $19.68 | 13,060 | — | — |
| 2024-12-23 | $19.35 | $19.35 | 61,040 | — | — |
| 2024-12-20 | $17.46 | $17.46 | 2,423 | — | — |
| 2024-12-19 | $18.15 | $18.15 | 2,427 | — | — |
| 2024-12-18 | $18.60 | $18.60 | 9,577 | — | — |
| 2024-12-17 | $20.40 | $20.40 | 3,600 | — | — |
| 2024-12-16 | $21.60 | $21.60 | 2,397 | — | — |
| 2024-12-13 | $22.95 | $22.95 | 4,993 | — | — |
| 2024-12-12 | $23.40 | $23.40 | 2,847 | — | — |
| 2024-12-11 | $24.30 | $24.30 | 7,610 | — | — |
| 2024-12-10 | $25.50 | $25.50 | 2,973 | — | — |
| 2024-12-09 | $25.56 | $25.56 | 6,880 | — | — |
| 2024-12-06 | $29.10 | $29.10 | 4,590 | — | — |
| 2024-12-05 | $29.04 | $29.04 | 8,877 | — | — |
| 2024-12-04 | $33.00 | $33.00 | 4,080 | — | — |
| 2024-12-03 | $35.40 | $35.40 | 4,897 | — | — |
| 2024-12-02 | $33.30 | $33.30 | 4,860 | — | — |
| 2024-11-29 | $29.10 | $29.10 | 720 | — | — |
| 2024-11-27 | $28.20 | $28.20 | 487 | — | — |
| 2024-11-26 | $27.00 | $27.00 | 660 | — | — |
| 2024-11-25 | $26.70 | $26.70 | 2,420 | — | — |
| 2024-11-22 | $30.00 | $30.00 | 1,810 | — | — |
| 2024-11-21 | $30.30 | $30.30 | 1,427 | — | — |
| 2024-11-20 | $30.90 | $30.90 | 1,440 | — | — |
| 2024-11-19 | $30.60 | $30.60 | 5,547 | — | — |
| 2024-11-18 | $30.60 | $30.60 | 1,990 | — | — |
| 2024-11-15 | $34.20 | $34.20 | 5,633 | — | — |
| 2024-11-14 | $32.70 | $32.70 | 4,393 | — | — |
| 2024-11-13 | $30.60 | $30.60 | 1,517 | — | — |
| 2024-11-12 | $33.60 | $33.60 | 2,827 | — | — |
| 2024-11-11 | $33.60 | $33.60 | 1,137 | — | — |
| 2024-11-08 | $33.30 | $33.30 | 1,930 | — | — |
| 2024-11-07 | $31.65 | $31.65 | 1,567 | — | — |
| 2024-11-06 | $31.05 | $31.05 | 550 | — | — |
| 2024-11-05 | $31.80 | $31.80 | 733 | — | — |
| 2024-11-04 | $31.50 | $31.50 | 513 | — | — |
| 2024-11-01 | $30.81 | $30.81 | 487 | — | — |
| 2024-10-31 | $32.10 | $32.10 | 450 | — | — |
| 2024-10-30 | $31.50 | $31.50 | 663 | — | — |
| 2024-10-29 | $31.80 | $31.80 | 677 | — | — |
| 2024-10-28 | $33.30 | $33.30 | 860 | — | — |
| 2024-10-25 | $32.10 | $32.10 | 1,487 | — | — |
| 2024-10-24 | $30.00 | $30.00 | 1,047 | — | — |
| 2024-10-23 | $32.10 | $32.10 | 323 | — | — |
| 2024-10-22 | $32.40 | $32.40 | 770 | — | — |
| 2024-10-21 | $32.55 | $32.55 | 1,290 | — | — |
| 2024-10-18 | $31.20 | $31.20 | 1,030 | — | — |
| 2024-10-17 | $30.90 | $30.90 | 607 | — | — |
| 2024-10-16 | $31.20 | $31.20 | 1,193 | — | — |
| 2024-10-15 | $30.30 | $30.30 | 1,153 | — | — |
| 2024-10-14 | $33.00 | $33.00 | 530 | — | — |
| 2024-10-11 | $34.80 | $34.80 | 567 | — | — |
| 2024-10-10 | $35.10 | $35.10 | 1,663 | — | — |
| 2024-10-09 | $37.50 | $37.50 | 670 | — | — |
| 2024-10-08 | $36.00 | $36.00 | 1,307 | — | — |
| 2024-10-07 | $35.70 | $35.70 | 1,360 | — | — |
| 2024-10-04 | $38.10 | $38.10 | 463 | — | — |
| 2024-10-03 | $38.85 | $38.85 | 823 | — | — |
| 2024-10-02 | $37.50 | $37.50 | 2,067 | — | — |
| 2024-10-01 | $39.90 | $39.90 | 1,823 | — | — |
| 2024-09-30 | $36.90 | $36.90 | 1,963 | — | — |
| 2024-09-27 | $35.10 | $35.10 | 1,033 | — | — |
| 2024-09-26 | $34.80 | $34.80 | 447 | — | — |
| 2024-09-25 | $34.50 | $34.50 | 1,120 | — | — |
| 2024-09-24 | $38.40 | $38.40 | 1,063 | — | — |
| 2024-09-23 | $38.70 | $38.70 | 2,697 | — | — |
| 2024-09-20 | $48.30 | $48.30 | 1,693 | — | — |
| 2024-09-19 | $49.50 | $49.50 | 833 | — | — |
| 2024-09-18 | $48.90 | $48.90 | 1,997 | — | — |
| 2024-09-17 | $51.75 | $51.75 | 2,927 | — | — |
| 2024-09-16 | $53.10 | $53.10 | 2,317 | — | — |
| 2024-09-13 | $53.40 | $53.40 | 3,533 | — | — |
| 2024-09-12 | $51.57 | $51.57 | 2,647 | — | — |
| 2024-09-11 | $47.40 | $47.40 | 9,117 | — | — |
| 2024-09-10 | $51.30 | $51.30 | 11,020 | — | — |
| 2024-09-09 | $35.70 | $35.70 | 1,380 | — | — |
| 2024-09-06 | $32.70 | $32.70 | 1,080 | — | — |
| 2024-09-05 | $34.80 | $34.80 | 487 | — | — |
| 2024-09-04 | $33.00 | $33.00 | 7,973 | — | — |
| 2024-09-03 | $35.61 | $35.61 | 14,020 | — | — |
| 2024-08-30 | $27.30 | $27.30 | 3,617 | — | — |
| 2024-08-29 | $25.20 | $25.20 | 2,933 | — | — |
| 2024-08-28 | $26.28 | $26.28 | 3,327 | — | — |
| 2024-08-27 | $27.30 | $27.30 | 3,567 | — | — |
| 2024-08-26 | $24.30 | $24.30 | 4,430 | — | — |
| 2024-08-23 | $22.05 | $22.05 | 1,550 | — | — |
| 2024-08-22 | $20.52 | $20.52 | 1,467 | — | — |
| 2024-08-21 | $21.87 | $21.87 | 1,797 | — | — |
| 2024-08-20 | $21.00 | $21.00 | 1,073 | — | — |
| 2024-08-19 | $20.70 | $20.70 | 1,517 | — | — |
| 2024-08-16 | $20.37 | $20.37 | 1,090 | — | — |
| 2024-08-15 | $21.03 | $21.03 | 2,663 | — | — |
| 2024-08-14 | $21.60 | $21.60 | 1,343 | — | — |
| 2024-08-13 | $22.20 | $22.20 | 2,657 | — | — |
| 2024-08-12 | $24.00 | $24.00 | 1,430 | — | — |
| 2024-08-09 | $24.93 | $24.93 | 1,053 | — | — |
| 2024-08-08 | $24.00 | $24.00 | 430 | — | — |
| 2024-08-07 | $23.25 | $23.25 | 227 | — | — |
| 2024-08-06 | $23.58 | $23.58 | 527 | — | — |
| 2024-08-05 | $24.33 | $24.33 | 1,930 | — | — |
| 2024-08-02 | $24.00 | $24.00 | 2,160 | — | — |
| 2024-08-01 | $24.06 | $24.06 | 1,643 | — | — |
| 2024-07-31 | $25.95 | $25.95 | 817 | — | — |
| 2024-07-30 | $25.50 | $25.50 | 2,890 | — | — |
| 2024-07-29 | $30.30 | $30.30 | 3,600 | — | — |
| 2024-07-26 | $30.45 | $30.45 | 7,590 | — | — |
| 2024-07-25 | $31.20 | $31.20 | 220 | — | — |
| 2024-07-24 | $31.20 | $31.20 | 783 | — | — |
| 2024-07-23 | $32.10 | $32.10 | 3,517 | — | — |
| 2024-07-22 | $31.20 | $31.20 | 870 | — | — |
| 2024-07-19 | $30.30 | $30.30 | 1,420 | — | — |
| 2024-07-18 | $31.20 | $31.20 | 2,387 | — | — |
| 2024-07-17 | $34.65 | $34.65 | 9,207 | — | — |
| 2024-07-16 | $31.20 | $31.20 | 3,513 | — | — |
| 2024-07-15 | $28.20 | $28.20 | 3,283 | — | — |
| 2024-07-12 | $25.77 | $25.77 | 4,427 | — | — |
| 2024-07-11 | $25.50 | $25.50 | 2,947 | — | — |
| 2024-07-10 | $24.30 | $24.30 | 1,740 | — | — |
| 2024-07-09 | $23.40 | $23.40 | 1,597 | — | — |
| 2024-07-08 | $23.82 | $23.82 | 663 | — | — |
| 2024-07-05 | $21.24 | $21.24 | 440 | — | — |
| 2024-07-03 | $21.24 | $21.24 | 360 | — | — |
| 2024-07-02 | $21.30 | $21.30 | 1,743 | — | — |
| 2024-07-01 | $22.92 | $22.92 | 4,303 | — | — |
| 2024-06-28 | $24.45 | $24.45 | 757 | — | — |
| 2024-06-27 | $23.01 | $23.01 | 593 | — | — |
| 2024-06-26 | $22.26 | $22.26 | 1,167 | — | — |
| 2024-06-25 | $22.23 | $22.23 | 2,393 | — | — |
| 2024-06-24 | $23.13 | $23.13 | 1,853 | — | — |
| 2024-06-21 | $24.90 | $24.90 | 2,257 | — | — |
| 2024-06-20 | $25.62 | $25.62 | 3,130 | — | — |
| 2024-06-18 | $27.75 | $27.75 | 1,563 | — | — |
| 2024-06-17 | $30.30 | $30.30 | 3,163 | — | — |
| 2024-06-14 | $31.80 | $31.80 | 1,070 | — | — |
| 2024-06-13 | $33.30 | $33.30 | 9,177 | — | — |
| 2024-06-12 | $31.50 | $31.50 | 2,470 | — | — |
| 2024-06-11 | $34.80 | $34.80 | 1,123 | — | — |
| 2024-06-10 | $34.50 | $34.50 | 1,120 | — | — |
| 2024-06-07 | $34.80 | $34.80 | 1,867 | — | — |
| 2024-06-06 | $33.90 | $33.90 | 3,850 | — | — |
| 2024-06-05 | $35.40 | $35.40 | 1,657 | — | — |
| 2024-06-04 | $38.70 | $38.70 | 1,587 | — | — |
| 2024-06-03 | $42.00 | $42.00 | 810 | — | — |
| 2024-05-31 | $43.50 | $43.50 | 980 | — | — |
| 2024-05-30 | $43.20 | $43.20 | 790 | — | — |
| 2024-05-29 | $42.90 | $42.90 | 2,497 | — | — |
| 2024-05-28 | $47.10 | $47.10 | 3,433 | — | — |
| 2024-05-24 | $51.90 | $51.90 | 1,487 | — | — |
| 2024-05-23 | $49.50 | $49.50 | 1,760 | — | — |
| 2024-05-22 | $54.00 | $54.00 | 937 | — | — |
| 2024-05-21 | $55.20 | $55.20 | 2,380 | — | — |
| 2024-05-20 | $54.90 | $54.90 | 1,273 | — | — |
| 2024-05-17 | $53.70 | $53.70 | 1,950 | — | — |
| 2024-05-16 | $56.40 | $56.40 | 493 | — | — |
| 2024-05-15 | $57.00 | $57.00 | 7,497 | — | — |
| 2024-05-14 | $66.60 | $66.60 | 3,593 | — | — |
| 2024-05-13 | $57.60 | $57.60 | 1,813 | — | — |
| 2024-05-10 | $63.60 | $63.60 | 697 | — | — |
| 2024-05-09 | $67.50 | $67.50 | 803 | — | — |
| 2024-05-08 | $66.00 | $66.00 | 787 | — | — |
| 2024-05-07 | $68.10 | $68.10 | 1,737 | — | — |
| 2024-05-06 | $65.70 | $65.70 | 2,017 | — | — |
| 2024-05-03 | $62.10 | $62.10 | 597 | — | — |
| 2024-05-02 | $67.20 | $67.20 | 3,423 | — | — |
| 2024-05-01 | $69.30 | $69.30 | 5,137 | — | — |
| 2024-04-30 | $60.00 | $60.00 | 3,483 | — | — |
| 2024-04-29 | $51.30 | $51.30 | 997 | — | — |
| 2024-04-26 | $51.60 | $51.60 | 1,030 | — | — |
| 2024-04-25 | $53.10 | $53.10 | 2,113 | — | — |
| 2024-04-24 | $55.50 | $55.50 | 617 | — | — |
| 2024-04-23 | $56.10 | $56.10 | 947 | — | — |
| 2024-04-22 | $56.40 | $56.40 | 1,197 | — | — |
| 2024-04-19 | $55.80 | $55.80 | 683 | — | — |
| 2024-04-18 | $58.50 | $58.50 | 1,070 | — | — |
| 2024-04-17 | $59.10 | $59.10 | 1,020 | — | — |
| 2024-04-16 | $56.10 | $56.10 | 700 | — | — |
| 2024-04-15 | $57.30 | $57.30 | 1,637 | — | — |
| 2024-04-12 | $57.90 | $57.90 | 1,217 | — | — |
| 2024-04-11 | $60.00 | $60.00 | 1,833 | — | — |
| 2024-04-10 | $62.10 | $62.10 | 823 | — | — |
| 2024-04-09 | $63.00 | $63.00 | 857 | — | — |
| 2024-04-08 | $65.40 | $65.40 | 717 | — | — |
| 2024-04-05 | $66.00 | $66.00 | 767 | — | — |
| 2024-04-04 | $67.20 | $67.20 | 1,323 | — | — |
| 2024-04-03 | $69.30 | $69.30 | 2,457 | — | — |
| 2024-04-02 | $61.20 | $61.20 | 2,617 | — | — |
| 2024-04-01 | $61.20 | $61.20 | 3,807 | — | — |
| 2024-03-28 | $64.20 | $64.20 | 6,440 | — | — |
| 2024-03-27 | $81.90 | $81.90 | 14,617 | — | — |
| 2024-03-26 | $61.80 | $61.80 | 1,127 | — | — |
| 2024-03-25 | $66.30 | $66.30 | 1,533 | — | — |
| 2024-03-22 | $65.10 | $65.10 | 680 | — | — |
| 2024-03-21 | $63.60 | $63.60 | 650 | — | — |
| 2024-03-20 | $66.30 | $66.30 | 1,110 | — | — |
| 2024-03-19 | $61.50 | $61.50 | 507 | — | — |
| 2024-03-18 | $61.50 | $61.50 | 1,397 | — | — |
| 2024-03-15 | $57.30 | $57.30 | 1,290 | — | — |
| 2024-03-14 | $62.25 | $62.25 | 757 | — | — |
| 2024-03-13 | $64.80 | $64.80 | 1,123 | — | — |
| 2024-03-12 | $75.00 | $75.00 | 1,217 | — | — |
| 2024-03-11 | $68.10 | $68.10 | 1,170 | — | — |
| 2024-03-08 | $81.90 | $81.90 | 1,813 | — | — |
| 2024-03-07 | $84.90 | $84.90 | 833 | — | — |
| 2024-03-06 | $84.60 | $84.60 | 1,797 | — | — |
| 2024-03-05 | $92.40 | $92.40 | 2,047 | — | — |
| 2024-03-04 | $84.60 | $84.60 | 1,943 | — | — |
| 2024-03-01 | $82.20 | $82.20 | 2,643 | — | — |
| 2024-02-29 | $79.50 | $79.50 | 9,947 | — | — |
| 2024-02-28 | $89.40 | $89.40 | 7,787 | — | — |
| 2024-02-27 | $69.30 | $69.30 | 3,750 | — | — |
| 2024-02-26 | $56.40 | $56.40 | 927 | — | — |
| 2024-02-23 | $56.70 | $56.70 | 657 | — | — |
| 2024-02-22 | $55.50 | $55.50 | 630 | — | — |
| 2024-02-21 | $54.90 | $54.90 | 1,613 | — | — |
| 2024-02-20 | $58.20 | $58.20 | 3,483 | — | — |
| 2024-02-16 | $66.00 | $66.00 | 2,757 | — | — |
| 2024-02-15 | $58.50 | $58.50 | 1,033 | — | — |
| 2024-02-14 | $59.40 | $59.40 | 1,833 | — | — |
| 2024-02-13 | $57.90 | $57.90 | 1,747 | — | — |
| 2024-02-12 | $56.40 | $56.40 | 2,310 | — | — |
| 2024-02-09 | $54.60 | $54.60 | 787 | — | — |
| 2024-02-08 | $50.40 | $50.40 | 1,473 | — | — |
| 2024-02-07 | $52.20 | $52.20 | 903 | — | — |
| 2024-02-06 | $54.00 | $54.00 | 3,747 | — | — |
| 2024-02-05 | $60.00 | $60.00 | 1,663 | — | — |
| 2024-02-02 | $61.20 | $61.20 | 6,610 | — | — |
| 2024-02-01 | $66.90 | $66.90 | 1,297 | — | — |
| 2024-01-31 | $69.60 | $69.60 | 1,457 | — | — |
| 2024-01-30 | $68.70 | $68.70 | 973 | — | — |
| 2024-01-29 | $73.20 | $73.20 | 703 | — | — |
| 2024-01-26 | $69.00 | $69.00 | 2,280 | — | — |
| 2024-01-25 | $74.10 | $74.10 | 913 | — | — |
| 2024-01-24 | $69.90 | $69.90 | 3,127 | — | — |
| 2024-01-23 | $76.50 | $76.50 | 587 | — | — |
| 2024-01-22 | $76.80 | $76.80 | 1,710 | — | — |
| 2024-01-19 | $81.60 | $81.60 | 2,057 | — | — |
| 2024-01-18 | $87.90 | $87.90 | 4,237 | — | — |
| 2024-01-17 | $87.90 | $87.90 | 1,200 | — | — |
| 2024-01-16 | $85.50 | $85.50 | 2,903 | — | — |
| 2024-01-12 | $98.70 | $98.70 | 1,167 | — | — |
| 2024-01-11 | $102.60 | $102.60 | 6,263 | — | — |
| 2024-01-10 | $118.80 | $118.80 | 2,273 | — | — |
| 2024-01-09 | $113.70 | $113.70 | 1,617 | — | — |
| 2024-01-08 | $119.10 | $119.10 | 1,343 | — | — |
| 2024-01-05 | $120.30 | $120.30 | 2,373 | — | — |
| 2024-01-04 | $124.50 | $124.50 | 1,710 | — | — |
| 2024-01-03 | $124.80 | $124.80 | 4,337 | — | — |
| 2024-01-02 | $121.80 | $121.80 | 4,980 | — | — |