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
- 1994-11-11 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 | $18.00 | $18.00 | 337,042 | — | — |
| 2024-12-30 | $18.00 | $18.00 | 178,579 | — | — |
| 2024-12-27 | $16.00 | $16.00 | 77,797 | — | — |
| 2024-12-26 | $18.00 | $18.00 | 95,096 | — | — |
| 2024-12-24 | $18.00 | $18.00 | 155,122 | — | — |
| 2024-12-23 | $18.00 | $18.00 | 779,948 | — | — |
| 2024-12-20 | $16.00 | $16.00 | 125,328 | — | — |
| 2024-12-19 | $16.00 | $16.00 | 161,977 | — | — |
| 2024-12-18 | $20.00 | $20.00 | 496,662 | — | — |
| 2024-12-17 | $18.00 | $18.00 | 5,658,489 | — | — |
| 2024-12-16 | $16.00 | $16.00 | 173,108 | — | — |
| 2024-12-13 | $16.00 | $16.00 | 133,235 | — | — |
| 2024-12-12 | $16.00 | $16.00 | 175,832 | — | — |
| 2024-12-11 | $18.00 | $18.00 | 152,484 | — | — |
| 2024-12-10 | $18.00 | $18.00 | 283,849 | — | — |
| 2024-12-09 | $24.00 | $24.00 | 1,395,893 | — | — |
| 2024-12-06 | $18.00 | $18.00 | 367,967 | — | — |
| 2024-12-05 | $18.00 | $18.00 | 198,957 | — | — |
| 2024-12-04 | $34.00 | $34.00 | 5,765 | — | — |
| 2024-12-03 | $38.00 | $38.00 | 3,701 | — | — |
| 2024-12-02 | $44.00 | $44.00 | 1,089 | — | — |
| 2024-11-29 | $44.00 | $44.00 | 1,972 | — | — |
| 2024-11-27 | $46.00 | $46.00 | 1,290 | — | — |
| 2024-11-26 | $48.00 | $48.00 | 916 | — | — |
| 2024-11-25 | $50.00 | $50.00 | 2,752 | — | — |
| 2024-11-22 | $50.00 | $50.00 | 3,477 | — | — |
| 2024-11-21 | $50.00 | $50.00 | 2,441 | — | — |
| 2024-11-20 | $46.00 | $46.00 | 14,859 | — | — |
| 2024-11-19 | $52.00 | $52.00 | 4,354 | — | — |
| 2024-11-18 | $48.00 | $48.00 | 3,960 | — | — |
| 2024-11-15 | $46.00 | $46.00 | 1,396 | — | — |
| 2024-11-14 | $46.00 | $46.00 | 9,761 | — | — |
| 2024-11-13 | $60.00 | $60.00 | 1,415 | — | — |
| 2024-11-12 | $70.00 | $70.00 | 352 | — | — |
| 2024-11-11 | $68.00 | $68.00 | 767 | — | — |
| 2024-11-08 | $70.00 | $70.00 | 3,423 | — | — |
| 2024-11-07 | $62.00 | $62.00 | 511 | — | — |
| 2024-11-06 | $60.00 | $60.00 | 781 | — | — |
| 2024-11-05 | $64.00 | $64.00 | 427 | — | — |
| 2024-11-04 | $62.00 | $62.00 | 986 | — | — |
| 2024-11-01 | $58.00 | $58.00 | 2,715 | — | — |
| 2024-10-31 | $54.00 | $54.00 | 2,990 | — | — |
| 2024-10-30 | $60.00 | $60.00 | 2,031 | — | — |
| 2024-10-29 | $68.00 | $68.00 | 1,731 | — | — |
| 2024-10-28 | $68.00 | $68.00 | 4,169 | — | — |
| 2024-10-25 | $76.00 | $76.00 | 1,847 | — | — |
| 2024-10-24 | $82.00 | $82.00 | 2,695 | — | — |
| 2024-10-23 | $86.00 | $86.00 | 4,626 | — | — |
| 2024-10-22 | $86.00 | $86.00 | 22,092 | — | — |
| 2024-10-21 | $78.00 | $78.00 | 14,357 | — | — |
| 2024-10-18 | $84.00 | $84.00 | 5,761 | — | — |
| 2024-10-17 | $82.00 | $82.00 | 60,272 | — | — |
| 2024-10-16 | $80.00 | $80.00 | 2,344 | — | — |
| 2024-10-15 | $92.00 | $92.00 | 3,358 | — | — |
| 2024-10-14 | $100.00 | $100.00 | 2,672 | — | — |
| 2024-10-11 | $108.00 | $108.00 | 3,833 | — | — |
| 2024-10-10 | $102.00 | $102.00 | 8,295 | — | — |
| 2024-10-09 | $110.00 | $110.00 | 159,370 | — | — |
| 2024-10-08 | $108.00 | $108.00 | 20,993 | — | — |
| 2024-10-07 | $120.00 | $120.00 | 798,856 | — | — |
| 2024-10-04 | $92.00 | $92.00 | 321 | — | — |
| 2024-10-03 | $98.00 | $98.00 | 35 | — | — |
| 2024-10-02 | $94.00 | $94.00 | 291 | — | — |
| 2024-10-01 | $94.00 | $94.00 | 526 | — | — |
| 2024-09-30 | $94.00 | $94.00 | 635 | — | — |
| 2024-09-27 | $102.00 | $102.00 | 847 | — | — |
| 2024-09-26 | $110.00 | $110.00 | 475 | — | — |
| 2024-09-25 | $106.00 | $106.00 | 283 | — | — |
| 2024-09-24 | $112.00 | $112.00 | 466 | — | — |
| 2024-09-23 | $116.00 | $116.00 | 173 | — | — |
| 2024-09-20 | $120.00 | $120.00 | 269 | — | — |
| 2024-09-19 | $110.00 | $110.00 | 533 | — | — |
| 2024-09-18 | $120.00 | $120.00 | 248 | — | — |
| 2024-09-17 | $118.00 | $118.00 | 363 | — | — |
| 2024-09-16 | $132.00 | $132.00 | 1,224 | — | — |
| 2024-09-13 | $106.00 | $106.00 | 290 | — | — |
| 2024-09-12 | $128.00 | $128.00 | 243 | — | — |
| 2024-09-11 | $120.00 | $120.00 | 499 | — | — |
| 2024-09-10 | $138.00 | $138.00 | 260 | — | — |
| 2024-09-09 | $152.00 | $152.00 | 269 | — | — |
| 2024-09-06 | $148.00 | $148.00 | 204 | — | — |
| 2024-09-05 | $148.00 | $148.00 | 525 | — | — |
| 2024-09-04 | $140.00 | $140.00 | 714 | — | — |
| 2024-09-03 | $150.00 | $150.00 | 1,121 | — | — |
| 2024-08-30 | $150.00 | $150.00 | 6,011 | — | — |
| 2024-08-29 | $118.00 | $118.00 | 1,621 | — | — |
| 2024-08-28 | $102.00 | $102.00 | 716 | — | — |
| 2024-08-27 | $94.00 | $94.00 | 175 | — | — |
| 2024-08-26 | $90.00 | $90.00 | 100 | — | — |
| 2024-08-23 | $94.00 | $94.00 | 309 | — | — |
| 2024-08-22 | $84.00 | $84.00 | 594 | — | — |
| 2024-08-21 | $84.00 | $84.00 | 779 | — | — |
| 2024-08-20 | $78.00 | $78.00 | 1,970 | — | — |
| 2024-08-19 | $110.00 | $110.00 | 1,375 | — | — |
| 2024-08-16 | $102.00 | $102.00 | 172 | — | — |
| 2024-08-15 | $98.00 | $98.00 | 262 | — | — |
| 2024-08-14 | $100.00 | $100.00 | 77 | — | — |
| 2024-08-13 | $94.00 | $94.00 | 338 | — | — |
| 2024-08-12 | $98.00 | $98.00 | 280 | — | — |
| 2024-08-09 | $110.00 | $110.00 | 441 | — | — |
| 2024-08-08 | $102.00 | $102.00 | 217 | — | — |
| 2024-08-07 | $102.00 | $102.00 | 129 | — | — |
| 2024-08-06 | $102.00 | $102.00 | 732 | — | — |
| 2024-08-05 | $90.00 | $90.00 | 763 | — | — |
| 2024-08-02 | $98.00 | $98.00 | 483 | — | — |
| 2024-08-01 | $108.00 | $108.00 | 392 | — | — |
| 2024-07-31 | $106.00 | $106.00 | 425 | — | — |
| 2024-07-30 | $114.00 | $114.00 | 572 | — | — |
| 2024-07-29 | $114.00 | $114.00 | 405 | — | — |
| 2024-07-26 | $118.00 | $118.00 | 429 | — | — |
| 2024-07-25 | $116.00 | $116.00 | 822 | — | — |
| 2024-07-24 | $120.00 | $120.00 | 1,611 | — | — |
| 2024-07-23 | $126.00 | $126.00 | 10,793 | — | — |
| 2024-07-22 | $164.00 | $164.00 | 250 | — | — |
| 2024-07-19 | $170.00 | $170.00 | 347 | — | — |
| 2024-07-18 | $168.00 | $168.00 | 838 | — | — |
| 2024-07-17 | $170.00 | $170.00 | 921 | — | — |
| 2024-07-16 | $168.00 | $168.00 | 8,273 | — | — |
| 2024-07-15 | $178.00 | $178.00 | 1,054 | — | — |
| 2024-07-12 | $186.00 | $186.00 | 949 | — | — |
| 2024-07-11 | $200.00 | $200.00 | 477 | — | — |
| 2024-07-10 | $198.00 | $198.00 | 1,882 | — | — |
| 2024-07-09 | $216.00 | $216.00 | 2,064 | — | — |
| 2024-07-08 | $238.00 | $238.00 | 4,231 | — | — |
| 2024-07-05 | $246.00 | $246.00 | 102,031 | — | — |
| 2024-07-03 | $230.00 | $230.00 | 272 | — | — |
| 2024-07-02 | $226.00 | $226.00 | 26 | — | — |
| 2024-07-01 | $228.00 | $228.00 | 157 | — | — |
| 2024-06-28 | $232.00 | $232.00 | 128 | — | — |
| 2024-06-27 | $242.00 | $242.00 | 251 | — | — |
| 2024-06-26 | $250.00 | $250.00 | 353 | — | — |
| 2024-06-25 | $222.00 | $222.00 | 1,031 | — | — |
| 2024-06-24 | $200.00 | $200.00 | 479 | — | — |
| 2024-06-21 | $220.00 | $220.00 | 317 | — | — |
| 2024-06-20 | $212.00 | $212.00 | 168 | — | — |
| 2024-06-18 | $224.00 | $224.00 | 295 | — | — |
| 2024-06-17 | $226.00 | $226.00 | 661 | — | — |
| 2024-06-14 | $248.00 | $248.00 | 705 | — | — |
| 2024-06-13 | $244.00 | $244.00 | 3,005 | — | — |
| 2024-06-12 | $292.00 | $292.00 | 32,907 | — | — |
| 2024-06-11 | $376.00 | $376.00 | 665 | — | — |
| 2024-06-10 | $380.00 | $380.00 | 395 | — | — |
| 2024-06-07 | $374.00 | $374.00 | 500 | — | — |
| 2024-06-06 | $340.00 | $340.00 | 169 | — | — |
| 2024-06-05 | $344.00 | $344.00 | 404 | — | — |
| 2024-06-04 | $284.00 | $284.00 | 72 | — | — |
| 2024-06-03 | $282.00 | $282.00 | 147 | — | — |
| 2024-05-31 | $278.00 | $278.00 | 322 | — | — |
| 2024-05-30 | $298.00 | $298.00 | 328 | — | — |
| 2024-05-29 | $280.00 | $280.00 | 334 | — | — |
| 2024-05-28 | $280.00 | $280.00 | 324 | — | — |
| 2024-05-24 | $280.00 | $280.00 | 359 | — | — |
| 2024-05-23 | $270.00 | $270.00 | 728 | — | — |
| 2024-05-22 | $286.00 | $286.00 | 897 | — | — |
| 2024-05-21 | $282.00 | $282.00 | 492 | — | — |
| 2024-05-20 | $232.00 | $232.00 | 54 | — | — |
| 2024-05-17 | $236.00 | $236.00 | 493 | — | — |
| 2024-05-16 | $226.00 | $226.00 | 362 | — | — |
| 2024-05-15 | $188.00 | $188.00 | 132 | — | — |
| 2024-05-14 | $184.00 | $184.00 | 156 | — | — |
| 2024-05-13 | $196.00 | $196.00 | 49 | — | — |
| 2024-05-10 | $190.00 | $190.00 | 4 | — | — |
| 2024-05-09 | $198.00 | $198.00 | 26 | — | — |
| 2024-05-08 | $186.00 | $186.00 | 19 | — | — |
| 2024-05-07 | $180.00 | $180.00 | 38 | — | — |
| 2024-05-06 | $180.00 | $180.00 | 193 | — | — |
| 2024-05-03 | $192.00 | $192.00 | 35 | — | — |
| 2024-05-02 | $206.00 | $206.00 | 46 | — | — |
| 2024-05-01 | $214.00 | $214.00 | 21 | — | — |
| 2024-04-30 | $190.00 | $190.00 | 115 | — | — |
| 2024-04-29 | $206.00 | $206.00 | 185 | — | — |
| 2024-04-26 | $202.00 | $202.00 | 548 | — | — |
| 2024-04-25 | $206.00 | $206.00 | 420 | — | — |
| 2024-04-24 | $174.00 | $174.00 | 47 | — | — |
| 2024-04-23 | $166.00 | $166.00 | 53 | — | — |
| 2024-04-22 | $176.00 | $176.00 | 150 | — | — |
| 2024-04-19 | $148.00 | $148.00 | 15 | — | — |
| 2024-04-18 | $156.00 | $156.00 | 16 | — | — |
| 2024-04-17 | $148.00 | $148.00 | 59 | — | — |
| 2024-04-16 | $156.00 | $156.00 | 50 | — | — |
| 2024-04-15 | $170.00 | $170.00 | 24 | — | — |
| 2024-04-12 | $170.00 | $170.00 | 87 | — | — |
| 2024-04-11 | $172.00 | $172.00 | 2 | — | — |
| 2024-04-10 | $180.00 | $180.00 | 17 | — | — |
| 2024-04-09 | $184.00 | $184.00 | 89 | — | — |
| 2024-04-08 | $170.00 | $170.00 | 22 | — | — |
| 2024-04-05 | $190.00 | $190.00 | 2 | — | — |
| 2024-04-04 | $190.00 | $190.00 | 63 | — | — |
| 2024-04-03 | $178.00 | $178.00 | 19 | — | — |
| 2024-04-02 | $180.00 | $180.00 | 11 | — | — |
| 2024-04-01 | $176.00 | $176.00 | 26 | — | — |
| 2024-03-28 | $182.00 | $182.00 | 10 | — | — |
| 2024-03-27 | $194.00 | $194.00 | 101 | — | — |
| 2024-03-26 | $184.00 | $184.00 | 324 | — | — |
| 2024-03-25 | $196.00 | $196.00 | 33 | — | — |
| 2024-03-22 | $212.00 | $212.00 | 32 | — | — |
| 2024-03-21 | $214.00 | $214.00 | 63 | — | — |
| 2024-03-20 | $214.00 | $214.00 | 1,067 | — | — |
| 2024-03-19 | $220.00 | $220.00 | 32 | — | — |
| 2024-03-18 | $238.00 | $238.00 | 51 | — | — |
| 2024-03-15 | $232.00 | $232.00 | 200 | — | — |
| 2024-03-14 | $232.00 | $232.00 | 29 | — | — |
| 2024-03-13 | $252.00 | $252.00 | 124 | — | — |
| 2024-03-12 | $236.00 | $236.00 | 137 | — | — |
| 2024-03-11 | $202.00 | $202.00 | 74 | — | — |
| 2024-03-08 | $210.00 | $210.00 | 233 | — | — |
| 2024-03-07 | $228.00 | $228.00 | 45 | — | — |
| 2024-03-06 | $230.00 | $230.00 | 81 | — | — |
| 2024-03-05 | $230.00 | $230.00 | 269 | — | — |
| 2024-03-04 | $216.00 | $216.00 | 160 | — | — |
| 2024-03-01 | $204.00 | $204.00 | 50 | — | — |
| 2024-02-29 | $196.00 | $196.00 | 135 | — | — |
| 2024-02-28 | $206.00 | $206.00 | 537 | — | — |
| 2024-02-27 | $204.00 | $204.00 | 2,631 | — | — |
| 2024-02-26 | $148.00 | $148.00 | 50 | — | — |
| 2024-02-23 | $144.00 | $144.00 | 131 | — | — |
| 2024-02-22 | $142.00 | $142.00 | 145 | — | — |
| 2024-02-21 | $140.00 | $140.00 | 327 | — | — |
| 2024-02-20 | $136.00 | $136.00 | 39 | — | — |
| 2024-02-16 | $134.00 | $134.00 | 65 | — | — |
| 2024-02-15 | $138.00 | $138.00 | 19 | — | — |
| 2024-02-14 | $144.00 | $144.00 | 41 | — | — |
| 2024-02-13 | $138.00 | $138.00 | 15 | — | — |
| 2024-02-12 | $140.00 | $140.00 | 7 | — | — |
| 2024-02-09 | $140.00 | $140.00 | 15 | — | — |
| 2024-02-08 | $138.00 | $138.00 | 34 | — | — |
| 2024-02-07 | $138.00 | $138.00 | 18 | — | — |
| 2024-02-06 | $132.00 | $132.00 | 45 | — | — |
| 2024-02-05 | $132.00 | $132.00 | 34 | — | — |
| 2024-02-02 | $132.00 | $132.00 | 47 | — | — |
| 2024-02-01 | $132.00 | $132.00 | 142 | — | — |
| 2024-01-31 | $140.00 | $140.00 | 58 | — | — |
| 2024-01-30 | $138.00 | $138.00 | 33 | — | — |
| 2024-01-29 | $140.00 | $140.00 | 42 | — | — |
| 2024-01-26 | $136.00 | $136.00 | 94 | — | — |
| 2024-01-25 | $138.00 | $138.00 | 35 | — | — |
| 2024-01-24 | $150.00 | $150.00 | 42 | — | — |
| 2024-01-23 | $150.00 | $150.00 | 77 | — | — |
| 2024-01-22 | $142.00 | $142.00 | 125 | — | — |
| 2024-01-19 | $150.00 | $150.00 | 393 | — | — |
| 2024-01-18 | $166.00 | $166.00 | 26 | — | — |
| 2024-01-17 | $160.00 | $160.00 | 46 | — | — |
| 2024-01-16 | $176.00 | $176.00 | 54 | — | — |
| 2024-01-12 | $188.00 | $188.00 | 37 | — | — |
| 2024-01-11 | $194.00 | $194.00 | 28 | — | — |
| 2024-01-10 | $202.00 | $202.00 | 16 | — | — |
| 2024-01-09 | $208.00 | $208.00 | 22 | — | — |
| 2024-01-08 | $186.00 | $186.00 | 120 | — | — |
| 2024-01-05 | $200.00 | $200.00 | 120 | — | — |
| 2024-01-04 | $204.00 | $204.00 | 77 | — | — |
| 2024-01-03 | $208.00 | $208.00 | 79 | — | — |
| 2024-01-02 | $206.00 | $206.00 | 33 | — | — |