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
- 1999-08-02 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 | $53.92 | $53.92 | 1,813,000 | — | — |
| 2024-12-30 | $62.16 | $62.16 | 2,726,300 | — | — |
| 2024-12-27 | $70.67 | $70.67 | 6,001,500 | — | — |
| 2024-12-26 | $67.37 | $67.37 | 4,877,300 | — | — |
| 2024-12-24 | $44.92 | $44.92 | 1,463,200 | — | — |
| 2024-12-23 | $47.04 | $47.04 | 3,321,700 | — | — |
| 2024-12-20 | $46.00 | $46.00 | 7,512,700 | — | — |
| 2024-12-19 | $36.03 | $36.03 | 7,072,900 | — | — |
| 2024-12-18 | $60.02 | $60.02 | 22,657,200 | — | — |
| 2024-12-17 | $23.72 | $23.72 | 4,957,900 | — | — |
| 2024-12-16 | $23.27 | $23.27 | 3,208,500 | — | — |
| 2024-12-13 | $17.97 | $17.97 | 1,146,400 | — | — |
| 2024-12-12 | $17.17 | $17.17 | 1,510,900 | — | — |
| 2024-12-11 | $19.61 | $19.61 | 4,485,500 | — | — |
| 2024-12-10 | $20.21 | $20.21 | 3,735,500 | — | — |
| 2024-12-09 | $15.89 | $15.89 | 2,496,500 | — | — |
| 2024-12-06 | $13.75 | $13.75 | 2,414,800 | — | — |
| 2024-12-05 | $12.73 | $12.73 | 1,125,400 | — | — |
| 2024-12-04 | $12.65 | $12.65 | 1,196,200 | — | — |
| 2024-12-03 | $14.16 | $14.16 | 2,809,300 | — | — |
| 2024-12-02 | $12.49 | $12.49 | 3,295,200 | — | — |
| 2024-11-29 | $17.41 | $17.41 | 2,412,900 | — | — |
| 2024-11-27 | $17.86 | $17.86 | 6,038,200 | — | — |
| 2024-11-26 | $17.23 | $17.23 | 12,757,500 | — | — |
| 2024-11-25 | $21.77 | $21.77 | 31,526,100 | — | — |
| 2024-11-22 | $9.13 | $9.13 | 39,483,900 | — | — |
| 2024-11-21 | $4.02 | $4.02 | 1,447,700 | — | — |
| 2024-11-20 | $3.02 | $3.02 | 43,000 | — | — |
| 2024-11-19 | $2.98 | $2.98 | 34,400 | — | — |
| 2024-11-18 | $2.96 | $2.96 | 87,900 | — | — |
| 2024-11-15 | $3.28 | $3.28 | 68,800 | — | — |
| 2024-11-14 | $3.19 | $3.19 | 256,000 | — | — |
| 2024-11-13 | $4.68 | $4.68 | 162,200 | — | — |
| 2024-11-12 | $4.32 | $4.32 | 39,000 | — | — |
| 2024-11-11 | $4.66 | $4.66 | 46,200 | — | — |
| 2024-11-08 | $4.43 | $4.43 | 50,800 | — | — |
| 2024-11-07 | $4.95 | $4.95 | 57,400 | — | — |
| 2024-11-06 | $4.47 | $4.47 | 60,100 | — | — |
| 2024-11-05 | $3.98 | $3.98 | 20,200 | — | — |
| 2024-11-04 | $3.86 | $3.86 | 30,800 | — | — |
| 2024-11-01 | $4.24 | $4.24 | 29,400 | — | — |
| 2024-10-31 | $4.31 | $4.31 | 35,200 | — | — |
| 2024-10-30 | $4.85 | $4.85 | 31,200 | — | — |
| 2024-10-29 | $5.34 | $5.34 | 91,500 | — | — |
| 2024-10-28 | $5.33 | $5.33 | 61,000 | — | — |
| 2024-10-25 | $4.96 | $4.96 | 34,700 | — | — |
| 2024-10-24 | $5.29 | $5.29 | 72,000 | — | — |
| 2024-10-23 | $5.03 | $5.03 | 70,600 | — | — |
| 2024-10-22 | $4.95 | $4.95 | 135,700 | — | — |
| 2024-10-21 | $4.91 | $4.91 | 164,800 | — | — |
| 2024-10-18 | $4.10 | $4.10 | 46,100 | — | — |
| 2024-10-17 | $3.55 | $3.55 | 10,500 | — | — |
| 2024-10-16 | $3.66 | $3.66 | 30,500 | — | — |
| 2024-10-15 | $3.50 | $3.50 | 19,500 | — | — |
| 2024-10-14 | $3.85 | $3.85 | 46,900 | — | — |
| 2024-10-11 | $3.38 | $3.38 | 7,200 | — | — |
| 2024-10-10 | $3.28 | $3.28 | 10,400 | — | — |
| 2024-10-09 | $3.31 | $3.31 | 18,100 | — | — |
| 2024-10-08 | $3.28 | $3.28 | 16,200 | — | — |
| 2024-10-07 | $3.50 | $3.50 | 10,700 | — | — |
| 2024-10-04 | $3.47 | $3.47 | 7,000 | — | — |
| 2024-10-03 | $3.39 | $3.39 | 6,100 | — | — |
| 2024-10-02 | $3.51 | $3.51 | 13,100 | — | — |
| 2024-10-01 | $3.42 | $3.42 | 20,700 | — | — |
| 2024-09-30 | $3.50 | $3.50 | 13,300 | — | — |
| 2024-09-27 | $3.41 | $3.41 | 12,300 | — | — |
| 2024-09-26 | $3.26 | $3.26 | 24,200 | — | — |
| 2024-09-25 | $3.31 | $3.31 | 4,400 | — | — |
| 2024-09-24 | $3.28 | $3.28 | 15,000 | — | — |
| 2024-09-23 | $3.25 | $3.25 | 29,100 | — | — |
| 2024-09-20 | $3.49 | $3.49 | 36,700 | — | — |
| 2024-09-19 | $3.50 | $3.50 | 57,300 | — | — |
| 2024-09-18 | $3.64 | $3.64 | 10,600 | — | — |
| 2024-09-17 | $3.56 | $3.56 | 24,500 | — | — |
| 2024-09-16 | $3.55 | $3.55 | 74,700 | — | — |
| 2024-09-13 | $3.32 | $3.32 | 58,800 | — | — |
| 2024-09-12 | $3.21 | $3.21 | 26,200 | — | — |
| 2024-09-11 | $3.22 | $3.22 | 35,600 | — | — |
| 2024-09-10 | $3.21 | $3.21 | 82,200 | — | — |
| 2024-09-09 | $2.92 | $2.92 | 119,600 | — | — |
| 2024-09-06 | $2.51 | $2.51 | 53,800 | — | — |
| 2024-09-05 | $2.52 | $2.52 | 53,300 | — | — |
| 2024-09-04 | $2.65 | $2.65 | 30,900 | — | — |
| 2024-09-03 | $2.88 | $2.88 | 35,000 | — | — |
| 2024-08-30 | $3.08 | $3.08 | 78,800 | — | — |
| 2024-08-29 | $3.31 | $3.31 | 97,200 | — | — |
| 2024-08-28 | $3.56 | $3.56 | 74,700 | — | — |
| 2024-08-27 | $3.85 | $3.85 | 111,400 | — | — |
| 2024-08-26 | $4.20 | $4.20 | 125,590 | — | — |
| 2024-08-23 | $4.20 | $4.20 | 130,655 | — | — |
| 2024-08-22 | $4.00 | $4.00 | 400,795 | — | — |
| 2024-08-21 | $4.40 | $4.40 | 249,490 | — | — |
| 2024-08-20 | $4.60 | $4.60 | 72,205 | — | — |
| 2024-08-19 | $5.60 | $5.60 | 18,260 | — | — |
| 2024-08-16 | $6.40 | $6.40 | 15,975 | — | — |
| 2024-08-15 | $6.00 | $6.00 | 9,490 | — | — |
| 2024-08-14 | $5.80 | $5.80 | 18,725 | — | — |
| 2024-08-13 | $6.20 | $6.20 | 9,790 | — | — |
| 2024-08-12 | $6.20 | $6.20 | 6,860 | — | — |
| 2024-08-09 | $6.40 | $6.40 | 3,440 | — | — |
| 2024-08-08 | $6.20 | $6.20 | 9,435 | — | — |
| 2024-08-07 | $6.00 | $6.00 | 20,580 | — | — |
| 2024-08-06 | $6.40 | $6.40 | 6,420 | — | — |
| 2024-08-05 | $6.40 | $6.40 | 12,345 | — | — |
| 2024-08-02 | $7.00 | $7.00 | 17,485 | — | — |
| 2024-08-01 | $7.40 | $7.40 | 15,015 | — | — |
| 2024-07-31 | $7.60 | $7.60 | 12,430 | — | — |
| 2024-07-30 | $8.00 | $8.00 | 16,045 | — | — |
| 2024-07-29 | $8.20 | $8.20 | 5,090 | — | — |
| 2024-07-26 | $8.00 | $8.00 | 9,195 | — | — |
| 2024-07-25 | $7.80 | $7.80 | 11,135 | — | — |
| 2024-07-24 | $8.40 | $8.40 | 10,365 | — | — |
| 2024-07-23 | $8.80 | $8.80 | 13,460 | — | — |
| 2024-07-22 | $8.00 | $8.00 | 10,480 | — | — |
| 2024-07-19 | $7.60 | $7.60 | 16,835 | — | — |
| 2024-07-18 | $7.80 | $7.80 | 18,365 | — | — |
| 2024-07-17 | $8.20 | $8.20 | 5,300 | — | — |
| 2024-07-16 | $8.60 | $8.60 | 24,710 | — | — |
| 2024-07-15 | $9.20 | $9.20 | 27,520 | — | — |
| 2024-07-12 | $9.00 | $9.00 | 9,390 | — | — |
| 2024-07-11 | $8.60 | $8.60 | 15,130 | — | — |
| 2024-07-10 | $9.20 | $9.20 | 38,945 | — | — |
| 2024-07-09 | $7.80 | $7.80 | 6,835 | — | — |
| 2024-07-08 | $7.80 | $7.80 | 7,985 | — | — |
| 2024-07-05 | $7.80 | $7.80 | 4,930 | — | — |
| 2024-07-03 | $8.00 | $8.00 | 3,300 | — | — |
| 2024-07-02 | $7.80 | $7.80 | 10,415 | — | — |
| 2024-07-01 | $7.80 | $7.80 | 14,870 | — | — |
| 2024-06-28 | $8.20 | $8.20 | 13,490 | — | — |
| 2024-06-27 | $8.80 | $8.80 | 12,580 | — | — |
| 2024-06-26 | $8.80 | $8.80 | 17,055 | — | — |
| 2024-06-25 | $8.00 | $8.00 | 13,575 | — | — |
| 2024-06-24 | $8.60 | $8.60 | 20,840 | — | — |
| 2024-06-21 | $8.80 | $8.80 | 115,570 | — | — |
| 2024-06-20 | $6.80 | $6.80 | 75,735 | — | — |
| 2024-06-18 | $7.80 | $7.80 | 157,240 | — | — |
| 2024-06-17 | $15.60 | $15.60 | 262,495 | — | — |
| 2024-06-14 | $11.80 | $11.80 | 46,135 | — | — |
| 2024-06-13 | $10.60 | $10.60 | 12,750 | — | — |
| 2024-06-12 | $10.00 | $10.00 | 9,575 | — | — |
| 2024-06-11 | $9.80 | $9.80 | 12,500 | — | — |
| 2024-06-10 | $8.60 | $8.60 | 8,290 | — | — |
| 2024-06-07 | $9.40 | $9.40 | 7,660 | — | — |
| 2024-06-06 | $9.60 | $9.60 | 4,020 | — | — |
| 2024-06-05 | $9.40 | $9.40 | 8,655 | — | — |
| 2024-06-04 | $9.40 | $9.40 | 2,290 | — | — |
| 2024-06-03 | $9.60 | $9.60 | 5,690 | — | — |
| 2024-05-31 | $9.20 | $9.20 | 2,220 | — | — |
| 2024-05-30 | $9.20 | $9.20 | 5,195 | — | — |
| 2024-05-29 | $9.00 | $9.00 | 5,175 | — | — |
| 2024-05-28 | $8.60 | $8.60 | 21,970 | — | — |
| 2024-05-24 | $9.20 | $9.20 | 6,535 | — | — |
| 2024-05-23 | $9.20 | $9.20 | 10,155 | — | — |
| 2024-05-22 | $10.20 | $10.20 | 3,530 | — | — |
| 2024-05-21 | $10.60 | $10.60 | 2,635 | — | — |
| 2024-05-20 | $11.00 | $11.00 | 3,525 | — | — |
| 2024-05-17 | $11.20 | $11.20 | 5,695 | — | — |
| 2024-05-16 | $11.40 | $11.40 | 2,655 | — | — |
| 2024-05-15 | $11.20 | $11.20 | 6,965 | — | — |
| 2024-05-14 | $11.20 | $11.20 | 8,995 | — | — |
| 2024-05-13 | $10.60 | $10.60 | 9,260 | — | — |
| 2024-05-10 | $11.00 | $11.00 | 4,450 | — | — |
| 2024-05-09 | $10.40 | $10.40 | 5,560 | — | — |
| 2024-05-08 | $10.60 | $10.60 | 13,855 | — | — |
| 2024-05-07 | $9.40 | $9.40 | 16,405 | — | — |
| 2024-05-06 | $9.00 | $9.00 | 16,410 | — | — |
| 2024-05-03 | $8.80 | $8.80 | 5,340 | — | — |
| 2024-05-02 | $8.60 | $8.60 | 12,690 | — | — |
| 2024-05-01 | $9.80 | $9.80 | 2,805 | — | — |
| 2024-04-30 | $9.60 | $9.60 | 3,715 | — | — |
| 2024-04-29 | $9.00 | $9.00 | 7,720 | — | — |
| 2024-04-26 | $8.40 | $8.40 | 5,805 | — | — |
| 2024-04-25 | $8.60 | $8.60 | 2,695 | — | — |
| 2024-04-24 | $8.20 | $8.20 | 6,640 | — | — |
| 2024-04-23 | $8.00 | $8.00 | 16,580 | — | — |
| 2024-04-22 | $7.80 | $7.80 | 10,365 | — | — |
| 2024-04-19 | $8.00 | $8.00 | 5,510 | — | — |
| 2024-04-18 | $8.60 | $8.60 | 12,215 | — | — |
| 2024-04-17 | $8.20 | $8.20 | 4,365 | — | — |
| 2024-04-16 | $8.20 | $8.20 | 11,965 | — | — |
| 2024-04-15 | $8.40 | $8.40 | 26,955 | — | — |
| 2024-04-12 | $9.40 | $9.40 | 24,205 | — | — |
| 2024-04-11 | $10.80 | $10.80 | 5,735 | — | — |
| 2024-04-10 | $10.80 | $10.80 | 4,695 | — | — |
| 2024-04-09 | $10.40 | $10.40 | 10,020 | — | — |
| 2024-04-08 | $10.80 | $10.80 | 5,720 | — | — |
| 2024-04-05 | $11.20 | $11.20 | 11,695 | — | — |
| 2024-04-04 | $11.40 | $11.40 | 10,585 | — | — |
| 2024-04-03 | $11.00 | $11.00 | 6,635 | — | — |
| 2024-04-02 | $10.80 | $10.80 | 20,025 | — | — |
| 2024-04-01 | $11.20 | $11.20 | 12,030 | — | — |
| 2024-03-28 | $12.00 | $12.00 | 26,325 | — | — |
| 2024-03-27 | $11.00 | $11.00 | 22,085 | — | — |
| 2024-03-26 | $12.00 | $12.00 | 18,405 | — | — |
| 2024-03-25 | $13.40 | $13.40 | 17,450 | — | — |
| 2024-03-22 | $11.80 | $11.80 | 9,125 | — | — |
| 2024-03-21 | $12.20 | $12.20 | 16,450 | — | — |
| 2024-03-20 | $12.40 | $12.40 | 8,770 | — | — |
| 2024-03-19 | $11.60 | $11.60 | 18,435 | — | — |
| 2024-03-18 | $12.80 | $12.80 | 41,795 | — | — |
| 2024-03-15 | $14.40 | $14.40 | 47,445 | — | — |
| 2024-03-14 | $12.60 | $12.60 | 23,825 | — | — |
| 2024-03-13 | $11.20 | $11.20 | 25,665 | — | — |
| 2024-03-12 | $10.40 | $10.40 | 9,505 | — | — |
| 2024-03-11 | $10.40 | $10.40 | 12,435 | — | — |
| 2024-03-08 | $10.60 | $10.60 | 46,270 | — | — |
| 2024-03-07 | $10.20 | $10.20 | 12,935 | — | — |
| 2024-03-06 | $9.80 | $9.80 | 9,500 | — | — |
| 2024-03-05 | $9.40 | $9.40 | 17,260 | — | — |
| 2024-03-04 | $10.00 | $10.00 | 13,800 | — | — |
| 2024-03-01 | $10.00 | $10.00 | 7,665 | — | — |
| 2024-02-29 | $9.60 | $9.60 | 7,120 | — | — |
| 2024-02-28 | $9.80 | $9.80 | 22,630 | — | — |
| 2024-02-27 | $10.00 | $10.00 | 21,350 | — | — |
| 2024-02-26 | $10.20 | $10.20 | 40,940 | — | — |
| 2024-02-23 | $8.60 | $8.60 | 10,435 | — | — |
| 2024-02-22 | $8.40 | $8.40 | 18,510 | — | — |
| 2024-02-21 | $8.40 | $8.40 | 22,625 | — | — |
| 2024-02-20 | $9.60 | $9.60 | 56,905 | — | — |
| 2024-02-16 | $10.00 | $10.00 | 48,970 | — | — |
| 2024-02-15 | $9.80 | $9.80 | 121,500 | — | — |
| 2024-02-14 | $13.60 | $13.60 | 499,560 | — | — |
| 2024-02-13 | $9.80 | $9.80 | 14,120 | — | — |
| 2024-02-12 | $9.60 | $9.60 | 22,715 | — | — |
| 2024-02-09 | $9.00 | $9.00 | 11,735 | — | — |
| 2024-02-08 | $8.00 | $8.00 | 4,110 | — | — |
| 2024-02-07 | $7.40 | $7.40 | 6,465 | — | — |
| 2024-02-06 | $7.60 | $7.60 | 2,550 | — | — |
| 2024-02-05 | $7.60 | $7.60 | 4,650 | — | — |
| 2024-02-02 | $7.80 | $7.80 | 6,925 | — | — |
| 2024-02-01 | $8.00 | $8.00 | 7,875 | — | — |
| 2024-01-31 | $7.80 | $7.80 | 7,545 | — | — |
| 2024-01-30 | $7.60 | $7.60 | 11,860 | — | — |
| 2024-01-29 | $8.20 | $8.20 | 18,175 | — | — |
| 2024-01-26 | $7.20 | $7.20 | 13,550 | — | — |
| 2024-01-25 | $7.00 | $7.00 | 4,140 | — | — |
| 2024-01-24 | $7.20 | $7.20 | 15,485 | — | — |
| 2024-01-23 | $6.80 | $6.80 | 9,680 | — | — |
| 2024-01-22 | $6.80 | $6.80 | 20,575 | — | — |
| 2024-01-19 | $6.00 | $6.00 | 7,485 | — | — |
| 2024-01-18 | $5.80 | $5.80 | 7,715 | — | — |
| 2024-01-17 | $5.20 | $5.20 | 13,560 | — | — |
| 2024-01-16 | $5.60 | $5.60 | 9,165 | — | — |
| 2024-01-12 | $5.60 | $5.60 | 4,080 | — | — |
| 2024-01-11 | $5.60 | $5.60 | 7,485 | — | — |
| 2024-01-10 | $5.80 | $5.80 | 10,125 | — | — |
| 2024-01-09 | $6.00 | $6.00 | 6,325 | — | — |
| 2024-01-08 | $6.20 | $6.20 | 5,625 | — | — |
| 2024-01-05 | $6.40 | $6.40 | 4,680 | — | — |
| 2024-01-04 | $6.20 | $6.20 | 6,440 | — | — |
| 2024-01-03 | $6.40 | $6.40 | 8,815 | — | — |
| 2024-01-02 | $6.80 | $6.80 | 4,370 | — | — |