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
- 2017-11-29 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 | $17.80 | $17.80 | 2,235 | — | — |
| 2024-12-30 | $18.20 | $18.20 | 925 | — | — |
| 2024-12-27 | $17.42 | $17.42 | 1,630 | — | — |
| 2024-12-26 | $17.60 | $17.60 | 1,610 | — | — |
| 2024-12-24 | $17.90 | $17.90 | 405 | — | — |
| 2024-12-23 | $18.20 | $18.20 | 415 | — | — |
| 2024-12-20 | $18.60 | $18.60 | 540 | — | — |
| 2024-12-19 | $19.20 | $19.20 | 1,060 | — | — |
| 2024-12-18 | $18.80 | $18.80 | 835 | — | — |
| 2024-12-17 | $19.60 | $19.60 | 7,825 | — | — |
| 2024-12-16 | $19.60 | $19.60 | 2,365 | — | — |
| 2024-12-13 | $20.20 | $20.20 | 1,225 | — | — |
| 2024-12-12 | $20.40 | $20.40 | 2,390 | — | — |
| 2024-12-11 | $21.36 | $21.36 | 2,910 | — | — |
| 2024-12-10 | $20.80 | $20.80 | 2,975 | — | — |
| 2024-12-09 | $21.00 | $21.00 | 2,625 | — | — |
| 2024-12-06 | $19.60 | $19.60 | 8,580 | — | — |
| 2024-12-05 | $18.38 | $18.38 | 795 | — | — |
| 2024-12-04 | $18.20 | $18.20 | 2,075 | — | — |
| 2024-12-03 | $18.20 | $18.20 | 1,045 | — | — |
| 2024-12-02 | $19.20 | $19.20 | 1,375 | — | — |
| 2024-11-29 | $19.80 | $19.80 | 200 | — | — |
| 2024-11-27 | $20.00 | $20.00 | 1,140 | — | — |
| 2024-11-26 | $19.80 | $19.80 | 445 | — | — |
| 2024-11-25 | $20.00 | $20.00 | 1,300 | — | — |
| 2024-11-22 | $19.00 | $19.00 | 795 | — | — |
| 2024-11-21 | $18.20 | $18.20 | 890 | — | — |
| 2024-11-20 | $17.50 | $17.50 | 1,850 | — | — |
| 2024-11-19 | $18.40 | $18.40 | 1,070 | — | — |
| 2024-11-18 | $18.48 | $18.48 | 410 | — | — |
| 2024-11-15 | $18.96 | $18.96 | 2,410 | — | — |
| 2024-11-14 | $19.00 | $19.00 | 2,815 | — | — |
| 2024-11-13 | $20.80 | $20.80 | 2,190 | — | — |
| 2024-11-12 | $21.20 | $21.20 | 3,465 | — | — |
| 2024-11-11 | $21.00 | $21.00 | 1,920 | — | — |
| 2024-11-08 | $22.20 | $22.20 | 840 | — | — |
| 2024-11-07 | $22.40 | $22.40 | 2,450 | — | — |
| 2024-11-06 | $22.20 | $22.20 | 965 | — | — |
| 2024-11-05 | $22.00 | $22.00 | 2,110 | — | — |
| 2024-11-04 | $22.20 | $22.20 | 2,445 | — | — |
| 2024-11-01 | $22.60 | $22.60 | 2,085 | — | — |
| 2024-10-31 | $22.60 | $22.60 | 995 | — | — |
| 2024-10-30 | $23.20 | $23.20 | 6,155 | — | — |
| 2024-10-29 | $20.20 | $20.20 | 9,540 | — | — |
| 2024-10-28 | $21.90 | $21.90 | 50,980 | — | — |
| 2024-10-25 | $22.00 | $22.00 | 855 | — | — |
| 2024-10-24 | $21.80 | $21.80 | 2,200 | — | — |
| 2024-10-23 | $22.00 | $22.00 | 1,705 | — | — |
| 2024-10-22 | $22.30 | $22.30 | 1,195 | — | — |
| 2024-10-21 | $23.20 | $23.20 | 1,850 | — | — |
| 2024-10-18 | $23.80 | $23.80 | 1,115 | — | — |
| 2024-10-17 | $23.80 | $23.80 | 2,000 | — | — |
| 2024-10-16 | $24.20 | $24.20 | 7,750 | — | — |
| 2024-10-15 | $23.00 | $23.00 | 13,845 | — | — |
| 2024-10-14 | $23.10 | $23.10 | 1,970 | — | — |
| 2024-10-11 | $23.60 | $23.60 | 530 | — | — |
| 2024-10-10 | $22.80 | $22.80 | 735 | — | — |
| 2024-10-09 | $23.00 | $23.00 | 6,355 | — | — |
| 2024-10-08 | $22.72 | $22.72 | 2,125 | — | — |
| 2024-10-07 | $25.40 | $25.40 | 4,145 | — | — |
| 2024-10-04 | $26.60 | $26.60 | 2,520 | — | — |
| 2024-10-03 | $26.60 | $26.60 | 1,320 | — | — |
| 2024-10-02 | $28.40 | $28.40 | 3,410 | — | — |
| 2024-10-01 | $27.20 | $27.20 | 4,450 | — | — |
| 2024-09-30 | $30.20 | $30.20 | 9,985 | — | — |
| 2024-09-27 | $25.60 | $25.60 | 3,950 | — | — |
| 2024-09-26 | $26.00 | $26.00 | 1,230 | — | — |
| 2024-09-25 | $25.60 | $25.60 | 2,820 | — | — |
| 2024-09-24 | $27.80 | $27.80 | 780 | — | — |
| 2024-09-23 | $26.20 | $26.20 | 905 | — | — |
| 2024-09-20 | $27.00 | $27.00 | 1,315 | — | — |
| 2024-09-19 | $27.00 | $27.00 | 3,890 | — | — |
| 2024-09-18 | $27.60 | $27.60 | 2,960 | — | — |
| 2024-09-17 | $30.00 | $30.00 | 1,320 | — | — |
| 2024-09-16 | $28.40 | $28.40 | 2,205 | — | — |
| 2024-09-13 | $27.20 | $27.20 | 2,615 | — | — |
| 2024-09-12 | $26.20 | $26.20 | 4,170 | — | — |
| 2024-09-11 | $29.80 | $29.80 | 2,325 | — | — |
| 2024-09-10 | $31.20 | $31.20 | 2,005 | — | — |
| 2024-09-09 | $29.80 | $29.80 | 4,420 | — | — |
| 2024-09-06 | $32.60 | $32.60 | 7,820 | — | — |
| 2024-09-05 | $31.60 | $31.60 | 5,150 | — | — |
| 2024-09-04 | $29.20 | $29.20 | 2,615 | — | — |
| 2024-09-03 | $30.40 | $30.40 | 10,035 | — | — |
| 2024-08-30 | $28.20 | $28.20 | 30,190 | — | — |
| 2024-08-29 | $24.30 | $24.30 | 3,050 | — | — |
| 2024-08-28 | $24.20 | $24.20 | 4,895 | — | — |
| 2024-08-27 | $30.80 | $30.80 | 7,940 | — | — |
| 2024-08-26 | $33.60 | $33.60 | 16,790 | — | — |
| 2024-08-23 | $32.00 | $32.00 | 172,290 | — | — |
| 2024-08-22 | $20.80 | $20.80 | 1,980 | — | — |
| 2024-08-21 | $19.68 | $19.68 | 1,055 | — | — |
| 2024-08-20 | $19.60 | $19.60 | 775 | — | — |
| 2024-08-19 | $20.20 | $20.20 | 290 | — | — |
| 2024-08-16 | $20.10 | $20.10 | 225 | — | — |
| 2024-08-15 | $20.00 | $20.00 | 1,065 | — | — |
| 2024-08-14 | $20.40 | $20.40 | 205 | — | — |
| 2024-08-13 | $21.00 | $21.00 | 455 | — | — |
| 2024-08-12 | $20.52 | $20.52 | 910 | — | — |
| 2024-08-09 | $19.72 | $19.72 | 2,070 | — | — |
| 2024-08-08 | $21.00 | $21.00 | 2,190 | — | — |
| 2024-08-07 | $21.80 | $21.80 | 215 | — | — |
| 2024-08-06 | $22.20 | $22.20 | 2,225 | — | — |
| 2024-08-05 | $22.30 | $22.30 | 1,055 | — | — |
| 2024-08-02 | $24.50 | $24.50 | 12,370 | — | — |
| 2024-08-01 | $28.60 | $28.60 | 2,345 | — | — |
| 2024-07-31 | $29.80 | $29.80 | 6,350 | — | — |
| 2024-07-30 | $27.60 | $27.60 | 4,230 | — | — |
| 2024-07-29 | $28.60 | $28.60 | 775 | — | — |
| 2024-07-26 | $27.60 | $27.60 | 7,340 | — | — |
| 2024-07-25 | $28.80 | $28.80 | 20,135 | — | — |
| 2024-07-24 | $27.00 | $27.00 | 175 | — | — |
| 2024-07-23 | $26.60 | $26.60 | 1,325 | — | — |
| 2024-07-22 | $26.00 | $26.00 | 665 | — | — |
| 2024-07-19 | $26.20 | $26.20 | 2,840 | — | — |
| 2024-07-18 | $28.10 | $28.10 | 20,630 | — | — |
| 2024-07-17 | $28.60 | $28.60 | 2,580 | — | — |
| 2024-07-16 | $28.40 | $28.40 | 1,905 | — | — |
| 2024-07-15 | $27.40 | $27.40 | 17,585 | — | — |
| 2024-07-12 | $28.00 | $28.00 | 2,550 | — | — |
| 2024-07-11 | $27.60 | $27.60 | 4,995 | — | — |
| 2024-07-10 | $28.00 | $28.00 | 17,800 | — | — |
| 2024-07-09 | $33.40 | $33.40 | 9,440 | — | — |
| 2024-07-08 | $33.20 | $33.20 | 2,315 | — | — |
| 2024-07-05 | $35.50 | $35.50 | 12,940 | — | — |
| 2024-07-03 | $38.40 | $38.40 | 14,420 | — | — |
| 2024-07-02 | $41.40 | $41.40 | 31,990 | — | — |
| 2024-07-01 | $52.80 | $52.80 | 40,945 | — | — |
| 2024-06-28 | $58.40 | $58.40 | 15,915 | — | — |
| 2024-06-27 | $58.00 | $58.00 | 59,760 | — | — |
| 2024-06-26 | $53.00 | $53.00 | 15,955 | — | — |
| 2024-06-25 | $49.00 | $49.00 | 9,770 | — | — |
| 2024-06-24 | $48.40 | $48.40 | 4,170 | — | — |
| 2024-06-21 | $52.00 | $52.00 | 28,290 | — | — |
| 2024-06-20 | $45.40 | $45.40 | 17,705 | — | — |
| 2024-06-18 | $42.80 | $42.80 | 1,370 | — | — |
| 2024-06-17 | $43.00 | $43.00 | 880 | — | — |
| 2024-06-14 | $40.40 | $40.40 | 1,890 | — | — |
| 2024-06-13 | $38.40 | $38.40 | 5,275 | — | — |
| 2024-06-12 | $43.60 | $43.60 | 23,845 | — | — |
| 2024-06-11 | $49.80 | $49.80 | 27,845 | — | — |
| 2024-06-10 | $59.00 | $59.00 | 41,930 | — | — |
| 2024-06-07 | $54.80 | $54.80 | 28,325 | — | — |
| 2024-06-06 | $48.20 | $48.20 | 6,265 | — | — |
| 2024-06-05 | $44.80 | $44.80 | 16,400 | — | — |
| 2024-06-04 | $35.80 | $35.80 | 2,095 | — | — |
| 2024-06-03 | $33.60 | $33.60 | 4,405 | — | — |
| 2024-05-31 | $33.20 | $33.20 | 6,105 | — | — |
| 2024-05-30 | $34.20 | $34.20 | 690 | — | — |
| 2024-05-29 | $34.20 | $34.20 | 205 | — | — |
| 2024-05-28 | $33.90 | $33.90 | 1,930 | — | — |
| 2024-05-24 | $32.00 | $32.00 | 450 | — | — |
| 2024-05-23 | $31.60 | $31.60 | 3,660 | — | — |
| 2024-05-22 | $34.00 | $34.00 | 1,045 | — | — |
| 2024-05-21 | $32.00 | $32.00 | 13,010 | — | — |
| 2024-05-20 | $36.50 | $36.50 | 4,855 | — | — |
| 2024-05-17 | $36.60 | $36.60 | 5,690 | — | — |
| 2024-05-16 | $35.20 | $35.20 | 3,690 | — | — |
| 2024-05-15 | $35.60 | $35.60 | 17,375 | — | — |
| 2024-05-14 | $28.90 | $28.90 | 7,230 | — | — |
| 2024-05-13 | $28.20 | $28.20 | 2,845 | — | — |
| 2024-05-10 | $27.20 | $27.20 | 4,635 | — | — |
| 2024-05-09 | $27.40 | $27.40 | 415 | — | — |
| 2024-05-08 | $27.00 | $27.00 | 19,690 | — | — |
| 2024-05-07 | $28.60 | $28.60 | 21,350 | — | — |
| 2024-05-06 | $26.40 | $26.40 | 605 | — | — |
| 2024-05-03 | $26.70 | $26.70 | 2,750 | — | — |
| 2024-05-02 | $25.50 | $25.50 | 3,555 | — | — |
| 2024-05-01 | $25.80 | $25.80 | 8,655 | — | — |
| 2024-04-30 | $24.40 | $24.40 | 9,600 | — | — |
| 2024-04-29 | $23.20 | $23.20 | 5,200 | — | — |
| 2024-04-26 | $19.78 | $19.78 | 3,425 | — | — |
| 2024-04-25 | $19.28 | $19.28 | 2,380 | — | — |
| 2024-04-24 | $18.92 | $18.92 | 1,310 | — | — |
| 2024-04-23 | $18.60 | $18.60 | 1,080 | — | — |
| 2024-04-22 | $19.40 | $19.40 | 3,790 | — | — |
| 2024-04-19 | $17.60 | $17.60 | 2,955 | — | — |
| 2024-04-18 | $19.00 | $19.00 | 6,300 | — | — |
| 2024-04-17 | $19.60 | $19.60 | 16,515 | — | — |
| 2024-04-16 | $24.60 | $24.60 | 11,345 | — | — |
| 2024-04-15 | $23.80 | $23.80 | 4,945 | — | — |
| 2024-04-12 | $24.20 | $24.20 | 2,800 | — | — |
| 2024-04-11 | $25.80 | $25.80 | 7,625 | — | — |
| 2024-04-10 | $27.80 | $27.80 | 109,430 | — | — |
| 2024-04-09 | $24.42 | $24.42 | 3,415 | — | — |
| 2024-04-08 | $25.20 | $25.20 | 15,090 | — | — |
| 2024-04-05 | $24.80 | $24.80 | 1,890 | — | — |
| 2024-04-04 | $27.00 | $27.00 | 5,195 | — | — |
| 2024-04-03 | $23.20 | $23.20 | 2,125 | — | — |
| 2024-04-02 | $23.20 | $23.20 | 1,015 | — | — |
| 2024-04-01 | $25.20 | $25.20 | 3,115 | — | — |
| 2024-03-28 | $22.00 | $22.00 | 4,700 | — | — |
| 2024-03-27 | $20.20 | $20.20 | 11,430 | — | — |
| 2024-03-26 | $22.00 | $22.00 | 4,380 | — | — |
| 2024-03-25 | $22.40 | $22.40 | 17,550 | — | — |
| 2024-03-22 | $28.00 | $28.00 | 38,595 | — | — |
| 2024-03-21 | $37.40 | $37.40 | 24,005 | — | — |
| 2024-03-20 | $27.60 | $27.60 | 10,835 | — | — |
| 2024-03-19 | $31.60 | $31.60 | 1,735 | — | — |
| 2024-03-18 | $31.76 | $31.76 | 5,235 | — | — |
| 2024-03-15 | $39.60 | $39.60 | 2,030 | — | — |
| 2024-03-14 | $39.60 | $39.60 | 1,345 | — | — |
| 2024-03-13 | $41.38 | $41.38 | 3,920 | — | — |
| 2024-03-12 | $44.00 | $44.00 | 2,250 | — | — |
| 2024-03-11 | $44.00 | $44.00 | 2,045 | — | — |
| 2024-03-08 | $41.40 | $41.40 | 2,255 | — | — |
| 2024-03-07 | $47.20 | $47.20 | 6,995 | — | — |
| 2024-03-06 | $44.00 | $44.00 | 47,880 | — | — |
| 2024-03-05 | $52.40 | $52.40 | 4,670 | — | — |
| 2024-03-04 | $46.76 | $46.76 | 5,855 | — | — |
| 2024-03-01 | $47.00 | $47.00 | 4,945 | — | — |
| 2024-02-29 | $59.20 | $59.20 | 1,877 | — | — |
| 2024-02-28 | $71.80 | $71.80 | 1,209 | — | — |
| 2024-02-27 | $78.00 | $78.00 | 192 | — | — |
| 2024-02-26 | $78.00 | $78.00 | 336 | — | — |
| 2024-02-23 | $70.60 | $70.60 | 283 | — | — |
| 2024-02-22 | $68.40 | $68.40 | 791 | — | — |
| 2024-02-21 | $74.80 | $74.80 | 542 | — | — |
| 2024-02-20 | $79.00 | $79.00 | 239 | — | — |
| 2024-02-16 | $80.20 | $80.20 | 894 | — | — |
| 2024-02-15 | $82.00 | $82.00 | 1,370 | — | — |
| 2024-02-14 | $75.00 | $75.00 | 306 | — | — |
| 2024-02-13 | $76.00 | $76.00 | 250 | — | — |
| 2024-02-12 | $76.00 | $76.00 | 180 | — | — |
| 2024-02-09 | $78.80 | $78.80 | 382 | — | — |
| 2024-02-08 | $77.60 | $77.60 | 2,527 | — | — |
| 2024-02-07 | $68.00 | $68.00 | 103 | — | — |
| 2024-02-06 | $66.80 | $66.80 | 200 | — | — |
| 2024-02-05 | $65.00 | $65.00 | 377 | — | — |
| 2024-02-02 | $70.40 | $70.40 | 102 | — | — |
| 2024-02-01 | $73.00 | $73.00 | 77 | — | — |
| 2024-01-31 | $70.20 | $70.20 | 109 | — | — |
| 2024-01-30 | $70.00 | $70.00 | 581 | — | — |
| 2024-01-29 | $70.00 | $70.00 | 393 | — | — |
| 2024-01-26 | $77.00 | $77.00 | 54 | — | — |
| 2024-01-25 | $76.00 | $76.00 | 91 | — | — |
| 2024-01-24 | $79.00 | $79.00 | 47 | — | — |
| 2024-01-23 | $76.60 | $76.60 | 103 | — | — |
| 2024-01-22 | $78.00 | $78.00 | 245 | — | — |
| 2024-01-19 | $75.80 | $75.80 | 105 | — | — |
| 2024-01-18 | $75.00 | $75.00 | 183 | — | — |
| 2024-01-17 | $78.00 | $78.00 | 458 | — | — |
| 2024-01-16 | $74.00 | $74.00 | 422 | — | — |
| 2024-01-12 | $78.20 | $78.20 | 342 | — | — |
| 2024-01-11 | $76.00 | $76.00 | 833 | — | — |
| 2024-01-10 | $83.20 | $83.20 | 189 | — | — |
| 2024-01-09 | $82.00 | $82.00 | 184 | — | — |
| 2024-01-08 | $80.60 | $80.60 | 533 | — | — |
| 2024-01-05 | $80.00 | $80.00 | 769 | — | — |
| 2024-01-04 | $78.00 | $78.00 | 217 | — | — |
| 2024-01-03 | $76.80 | $76.80 | 243 | — | — |
| 2024-01-02 | $75.00 | $75.00 | 256 | — | — |