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
- 2018-09-27 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 | $18.40 | $18.40 | 77,540 | — | — |
| 2024-12-30 | $18.50 | $18.50 | 80,990 | — | — |
| 2024-12-27 | $18.90 | $18.90 | 80,880 | — | — |
| 2024-12-26 | $19.70 | $19.70 | 56,100 | — | — |
| 2024-12-24 | $19.30 | $19.30 | 48,550 | — | — |
| 2024-12-23 | $18.70 | $18.70 | 70,890 | — | — |
| 2024-12-20 | $18.80 | $18.80 | 234,520 | — | — |
| 2024-12-19 | $18.20 | $18.20 | 154,230 | — | — |
| 2024-12-18 | $18.50 | $18.50 | 183,010 | — | — |
| 2024-12-17 | $20.90 | $20.90 | 165,530 | — | — |
| 2024-12-16 | $20.70 | $20.70 | 171,820 | — | — |
| 2024-12-13 | $21.20 | $21.20 | 164,040 | — | — |
| 2024-12-12 | $22.00 | $22.00 | 166,130 | — | — |
| 2024-12-11 | $24.50 | $24.50 | 123,990 | — | — |
| 2024-12-10 | $23.50 | $23.50 | 363,090 | — | — |
| 2024-12-09 | $28.10 | $28.10 | 109,080 | — | — |
| 2024-12-06 | $28.40 | $28.40 | 131,930 | — | — |
| 2024-12-05 | $27.80 | $27.80 | 118,620 | — | — |
| 2024-12-04 | $28.40 | $28.40 | 149,330 | — | — |
| 2024-12-03 | $27.60 | $27.60 | 213,580 | — | — |
| 2024-12-02 | $27.50 | $27.50 | 86,490 | — | — |
| 2024-11-29 | $26.50 | $26.50 | 72,310 | — | — |
| 2024-11-27 | $26.90 | $26.90 | 57,440 | — | — |
| 2024-11-26 | $26.00 | $26.00 | 65,040 | — | — |
| 2024-11-25 | $26.10 | $26.10 | 91,390 | — | — |
| 2024-11-22 | $25.10 | $25.10 | 84,390 | — | — |
| 2024-11-21 | $25.30 | $25.30 | 92,510 | — | — |
| 2024-11-20 | $26.70 | $26.70 | 88,470 | — | — |
| 2024-11-19 | $27.00 | $27.00 | 292,530 | — | — |
| 2024-11-18 | $27.50 | $27.50 | 116,970 | — | — |
| 2024-11-15 | $28.90 | $28.90 | 154,680 | — | — |
| 2024-11-14 | $34.50 | $34.50 | 70,230 | — | — |
| 2024-11-13 | $39.60 | $39.60 | 24,530 | — | — |
| 2024-11-12 | $40.80 | $40.80 | 39,720 | — | — |
| 2024-11-11 | $44.00 | $44.00 | 77,770 | — | — |
| 2024-11-08 | $43.80 | $43.80 | 51,880 | — | — |
| 2024-11-07 | $41.60 | $41.60 | 57,770 | — | — |
| 2024-11-06 | $41.40 | $41.40 | 82,910 | — | — |
| 2024-11-05 | $38.40 | $38.40 | 51,940 | — | — |
| 2024-11-04 | $36.90 | $36.90 | 80,150 | — | — |
| 2024-11-01 | $35.50 | $35.50 | 124,280 | — | — |
| 2024-10-31 | $32.50 | $32.50 | 44,880 | — | — |
| 2024-10-30 | $35.60 | $35.60 | 35,870 | — | — |
| 2024-10-29 | $35.50 | $35.50 | 59,160 | — | — |
| 2024-10-28 | $35.80 | $35.80 | 94,090 | — | — |
| 2024-10-25 | $34.50 | $34.50 | 29,430 | — | — |
| 2024-10-24 | $34.60 | $34.60 | 21,770 | — | — |
| 2024-10-23 | $35.00 | $35.00 | 25,850 | — | — |
| 2024-10-22 | $35.30 | $35.30 | 40,470 | — | — |
| 2024-10-21 | $36.40 | $36.40 | 26,330 | — | — |
| 2024-10-18 | $37.30 | $37.30 | 20,720 | — | — |
| 2024-10-17 | $37.10 | $37.10 | 31,330 | — | — |
| 2024-10-16 | $37.70 | $37.70 | 32,310 | — | — |
| 2024-10-15 | $38.30 | $38.30 | 40,690 | — | — |
| 2024-10-14 | $38.30 | $38.30 | 52,640 | — | — |
| 2024-10-11 | $37.90 | $37.90 | 89,540 | — | — |
| 2024-10-10 | $33.10 | $33.10 | 49,540 | — | — |
| 2024-10-09 | $34.60 | $34.60 | 35,660 | — | — |
| 2024-10-08 | $35.20 | $35.20 | 29,010 | — | — |
| 2024-10-07 | $35.50 | $35.50 | 30,230 | — | — |
| 2024-10-04 | $36.10 | $36.10 | 61,160 | — | — |
| 2024-10-03 | $35.30 | $35.30 | 54,920 | — | — |
| 2024-10-02 | $35.10 | $35.10 | 40,250 | — | — |
| 2024-10-01 | $35.00 | $35.00 | 53,420 | — | — |
| 2024-09-30 | $34.60 | $34.60 | 53,360 | — | — |
| 2024-09-27 | $35.00 | $35.00 | 41,990 | — | — |
| 2024-09-26 | $34.80 | $34.80 | 55,180 | — | — |
| 2024-09-25 | $33.20 | $33.20 | 164,980 | — | — |
| 2024-09-24 | $34.00 | $34.00 | 105,810 | — | — |
| 2024-09-23 | $35.90 | $35.90 | 37,970 | — | — |
| 2024-09-20 | $37.70 | $37.70 | 111,880 | — | — |
| 2024-09-19 | $39.20 | $39.20 | 48,880 | — | — |
| 2024-09-18 | $39.50 | $39.50 | 54,770 | — | — |
| 2024-09-17 | $40.10 | $40.10 | 95,700 | — | — |
| 2024-09-16 | $37.00 | $37.00 | 129,280 | — | — |
| 2024-09-13 | $45.00 | $45.00 | 194,080 | — | — |
| 2024-09-12 | $44.50 | $44.50 | 40,780 | — | — |
| 2024-09-11 | $46.10 | $46.10 | 27,710 | — | — |
| 2024-09-10 | $44.20 | $44.20 | 28,840 | — | — |
| 2024-09-09 | $43.20 | $43.20 | 32,400 | — | — |
| 2024-09-06 | $41.20 | $41.20 | 35,930 | — | — |
| 2024-09-05 | $42.90 | $42.90 | 43,210 | — | — |
| 2024-09-04 | $42.80 | $42.80 | 46,130 | — | — |
| 2024-09-03 | $43.70 | $43.70 | 77,180 | — | — |
| 2024-08-30 | $45.70 | $45.70 | 32,350 | — | — |
| 2024-08-29 | $45.30 | $45.30 | 33,190 | — | — |
| 2024-08-28 | $47.00 | $47.00 | 33,600 | — | — |
| 2024-08-27 | $47.90 | $47.90 | 36,780 | — | — |
| 2024-08-26 | $49.60 | $49.60 | 64,200 | — | — |
| 2024-08-23 | $50.10 | $50.10 | 98,710 | — | — |
| 2024-08-22 | $45.50 | $45.50 | 51,960 | — | — |
| 2024-08-21 | $45.60 | $45.60 | 72,790 | — | — |
| 2024-08-20 | $47.70 | $47.70 | 70,380 | — | — |
| 2024-08-19 | $46.00 | $46.00 | 113,260 | — | — |
| 2024-08-16 | $42.10 | $42.10 | 86,640 | — | — |
| 2024-08-15 | $40.40 | $40.40 | 132,760 | — | — |
| 2024-08-14 | $35.90 | $35.90 | 74,760 | — | — |
| 2024-08-13 | $32.20 | $32.20 | 44,400 | — | — |
| 2024-08-12 | $32.40 | $32.40 | 39,110 | — | — |
| 2024-08-09 | $31.20 | $31.20 | 41,990 | — | — |
| 2024-08-08 | $32.20 | $32.20 | 64,230 | — | — |
| 2024-08-07 | $31.70 | $31.70 | 50,280 | — | — |
| 2024-08-06 | $32.80 | $32.80 | 61,270 | — | — |
| 2024-08-05 | $32.80 | $32.80 | 57,800 | — | — |
| 2024-08-02 | $35.90 | $35.90 | 59,550 | — | — |
| 2024-08-01 | $37.70 | $37.70 | 83,800 | — | — |
| 2024-07-31 | $39.70 | $39.70 | 52,380 | — | — |
| 2024-07-30 | $40.70 | $40.70 | 59,380 | — | — |
| 2024-07-29 | $42.80 | $42.80 | 37,340 | — | — |
| 2024-07-26 | $44.90 | $44.90 | 59,470 | — | — |
| 2024-07-25 | $42.90 | $42.90 | 49,630 | — | — |
| 2024-07-24 | $38.90 | $38.90 | 34,050 | — | — |
| 2024-07-23 | $38.90 | $38.90 | 46,360 | — | — |
| 2024-07-22 | $39.90 | $39.90 | 46,790 | — | — |
| 2024-07-19 | $37.70 | $37.70 | 51,890 | — | — |
| 2024-07-18 | $37.20 | $37.20 | 65,310 | — | — |
| 2024-07-17 | $40.60 | $40.60 | 79,010 | — | — |
| 2024-07-16 | $40.70 | $40.70 | 122,140 | — | — |
| 2024-07-15 | $42.20 | $42.20 | 105,730 | — | — |
| 2024-07-12 | $41.60 | $41.60 | 115,150 | — | — |
| 2024-07-11 | $39.60 | $39.60 | 100,120 | — | — |
| 2024-07-10 | $36.00 | $36.00 | 107,110 | — | — |
| 2024-07-09 | $33.60 | $33.60 | 113,800 | — | — |
| 2024-07-08 | $30.40 | $30.40 | 65,090 | — | — |
| 2024-07-05 | $29.20 | $29.20 | 66,800 | — | — |
| 2024-07-03 | $28.80 | $28.80 | 41,490 | — | — |
| 2024-07-02 | $29.60 | $29.60 | 62,150 | — | — |
| 2024-07-01 | $30.50 | $30.50 | 101,570 | — | — |
| 2024-06-28 | $29.30 | $29.30 | 387,900 | — | — |
| 2024-06-27 | $29.20 | $29.20 | 58,090 | — | — |
| 2024-06-26 | $29.40 | $29.40 | 161,280 | — | — |
| 2024-06-25 | $29.90 | $29.90 | 104,050 | — | — |
| 2024-06-24 | $30.70 | $30.70 | 63,570 | — | — |
| 2024-06-21 | $32.30 | $32.30 | 158,770 | — | — |
| 2024-06-20 | $32.80 | $32.80 | 100,190 | — | — |
| 2024-06-18 | $30.40 | $30.40 | 83,990 | — | — |
| 2024-06-17 | $32.00 | $32.00 | 100,560 | — | — |
| 2024-06-14 | $34.60 | $34.60 | 64,930 | — | — |
| 2024-06-13 | $38.50 | $38.50 | 33,330 | — | — |
| 2024-06-12 | $39.00 | $39.00 | 43,860 | — | — |
| 2024-06-11 | $38.20 | $38.20 | 34,970 | — | — |
| 2024-06-10 | $38.50 | $38.50 | 60,580 | — | — |
| 2024-06-07 | $37.10 | $37.10 | 41,980 | — | — |
| 2024-06-06 | $37.60 | $37.60 | 62,460 | — | — |
| 2024-06-05 | $39.90 | $39.90 | 56,770 | — | — |
| 2024-06-04 | $39.80 | $39.80 | 72,060 | — | — |
| 2024-06-03 | $41.00 | $41.00 | 44,150 | — | — |
| 2024-05-31 | $42.20 | $42.20 | 44,430 | — | — |
| 2024-05-30 | $43.30 | $43.30 | 46,650 | — | — |
| 2024-05-29 | $42.50 | $42.50 | 60,880 | — | — |
| 2024-05-28 | $41.80 | $41.80 | 69,840 | — | — |
| 2024-05-24 | $41.40 | $41.40 | 52,800 | — | — |
| 2024-05-23 | $40.80 | $40.80 | 64,630 | — | — |
| 2024-05-22 | $42.60 | $42.60 | 102,070 | — | — |
| 2024-05-21 | $45.40 | $45.40 | 215,220 | — | — |
| 2024-05-20 | $46.80 | $46.80 | 400,060 | — | — |
| 2024-05-17 | $40.10 | $40.10 | 38,840 | — | — |
| 2024-05-16 | $41.50 | $41.50 | 57,860 | — | — |
| 2024-05-15 | $39.30 | $39.30 | 58,190 | — | — |
| 2024-05-14 | $43.40 | $43.40 | 50,620 | — | — |
| 2024-05-13 | $42.30 | $42.30 | 54,440 | — | — |
| 2024-05-10 | $41.50 | $41.50 | 35,670 | — | — |
| 2024-05-09 | $43.50 | $43.50 | 58,580 | — | — |
| 2024-05-08 | $42.80 | $42.80 | 115,880 | — | — |
| 2024-05-07 | $42.50 | $42.50 | 57,090 | — | — |
| 2024-05-06 | $38.90 | $38.90 | 51,390 | — | — |
| 2024-05-03 | $38.30 | $38.30 | 62,200 | — | — |
| 2024-05-02 | $39.40 | $39.40 | 77,530 | — | — |
| 2024-05-01 | $37.40 | $37.40 | 97,380 | — | — |
| 2024-04-30 | $34.00 | $34.00 | 52,390 | — | — |
| 2024-04-29 | $35.20 | $35.20 | 54,750 | — | — |
| 2024-04-26 | $34.20 | $34.20 | 47,390 | — | — |
| 2024-04-25 | $34.20 | $34.20 | 53,890 | — | — |
| 2024-04-24 | $34.70 | $34.70 | 73,120 | — | — |
| 2024-04-23 | $37.20 | $37.20 | 72,240 | — | — |
| 2024-04-22 | $37.70 | $37.70 | 51,520 | — | — |
| 2024-04-19 | $36.30 | $36.30 | 51,590 | — | — |
| 2024-04-18 | $37.70 | $37.70 | 77,040 | — | — |
| 2024-04-17 | $38.00 | $38.00 | 71,940 | — | — |
| 2024-04-16 | $39.40 | $39.40 | 76,850 | — | — |
| 2024-04-15 | $41.40 | $41.40 | 74,750 | — | — |
| 2024-04-12 | $41.40 | $41.40 | 94,840 | — | — |
| 2024-04-11 | $45.00 | $45.00 | 84,040 | — | — |
| 2024-04-10 | $42.40 | $42.40 | 123,390 | — | — |
| 2024-04-09 | $43.90 | $43.90 | 164,040 | — | — |
| 2024-04-08 | $47.40 | $47.40 | 117,430 | — | — |
| 2024-04-05 | $48.80 | $48.80 | 77,820 | — | — |
| 2024-04-04 | $49.20 | $49.20 | 167,680 | — | — |
| 2024-04-03 | $50.90 | $50.90 | 257,860 | — | — |
| 2024-04-02 | $50.90 | $50.90 | 275,070 | — | — |
| 2024-04-01 | $53.30 | $53.30 | 195,060 | — | — |
| 2024-03-28 | $56.50 | $56.50 | 314,240 | — | — |
| 2024-03-27 | $49.30 | $49.30 | 183,260 | — | — |
| 2024-03-26 | $41.80 | $41.80 | 333,750 | — | — |
| 2024-03-25 | $32.70 | $32.70 | 53,290 | — | — |
| 2024-03-22 | $34.20 | $34.20 | 40,720 | — | — |
| 2024-03-21 | $34.90 | $34.90 | 61,270 | — | — |
| 2024-03-20 | $34.00 | $34.00 | 157,360 | — | — |
| 2024-03-19 | $35.50 | $35.50 | 104,850 | — | — |
| 2024-03-18 | $39.10 | $39.10 | 97,450 | — | — |
| 2024-03-15 | $41.10 | $41.10 | 129,260 | — | — |
| 2024-03-14 | $40.10 | $40.10 | 50,800 | — | — |
| 2024-03-13 | $45.60 | $45.60 | 140,700 | — | — |
| 2024-03-12 | $44.30 | $44.30 | 128,500 | — | — |
| 2024-03-11 | $44.60 | $44.60 | 147,390 | — | — |
| 2024-03-08 | $46.70 | $46.70 | 111,870 | — | — |
| 2024-03-07 | $48.00 | $48.00 | 95,640 | — | — |
| 2024-03-06 | $47.00 | $47.00 | 76,700 | — | — |
| 2024-03-05 | $45.40 | $45.40 | 115,180 | — | — |
| 2024-03-04 | $47.90 | $47.90 | 65,890 | — | — |
| 2024-03-01 | $49.50 | $49.50 | 48,690 | — | — |
| 2024-02-29 | $49.10 | $49.10 | 39,150 | — | — |
| 2024-02-28 | $50.90 | $50.90 | 54,360 | — | — |
| 2024-02-27 | $52.60 | $52.60 | 156,790 | — | — |
| 2024-02-26 | $48.10 | $48.10 | 78,020 | — | — |
| 2024-02-23 | $45.20 | $45.20 | 27,960 | — | — |
| 2024-02-22 | $45.00 | $45.00 | 34,440 | — | — |
| 2024-02-21 | $46.40 | $46.40 | 40,260 | — | — |
| 2024-02-20 | $47.10 | $47.10 | 75,920 | — | — |
| 2024-02-16 | $43.30 | $43.30 | 68,530 | — | — |
| 2024-02-15 | $44.90 | $44.90 | 136,360 | — | — |
| 2024-02-14 | $44.20 | $44.20 | 59,620 | — | — |
| 2024-02-13 | $45.30 | $45.30 | 51,110 | — | — |
| 2024-02-12 | $48.80 | $48.80 | 70,920 | — | — |
| 2024-02-09 | $46.90 | $46.90 | 55,150 | — | — |
| 2024-02-08 | $47.70 | $47.70 | 54,340 | — | — |
| 2024-02-07 | $47.00 | $47.00 | 61,010 | — | — |
| 2024-02-06 | $48.10 | $48.10 | 56,510 | — | — |
| 2024-02-05 | $44.80 | $44.80 | 51,650 | — | — |
| 2024-02-02 | $45.20 | $45.20 | 140,170 | — | — |
| 2024-02-01 | $44.00 | $44.00 | 49,170 | — | — |
| 2024-01-31 | $43.40 | $43.40 | 120,720 | — | — |
| 2024-01-30 | $47.10 | $47.10 | 49,970 | — | — |
| 2024-01-29 | $49.90 | $49.90 | 69,220 | — | — |
| 2024-01-26 | $47.00 | $47.00 | 63,600 | — | — |
| 2024-01-25 | $45.50 | $45.50 | 55,530 | — | — |
| 2024-01-24 | $45.90 | $45.90 | 52,820 | — | — |
| 2024-01-23 | $48.10 | $48.10 | 122,730 | — | — |
| 2024-01-22 | $44.60 | $44.60 | 60,100 | — | — |
| 2024-01-19 | $40.60 | $40.60 | 44,880 | — | — |
| 2024-01-18 | $41.10 | $41.10 | 49,390 | — | — |
| 2024-01-17 | $41.10 | $41.10 | 41,930 | — | — |
| 2024-01-16 | $38.70 | $38.70 | 59,120 | — | — |
| 2024-01-12 | $40.00 | $40.00 | 81,350 | — | — |
| 2024-01-11 | $43.10 | $43.10 | 114,520 | — | — |
| 2024-01-10 | $41.10 | $41.10 | 84,430 | — | — |
| 2024-01-09 | $40.30 | $40.30 | 202,830 | — | — |
| 2024-01-08 | $35.00 | $35.00 | 193,380 | — | — |
| 2024-01-05 | $34.90 | $34.90 | 201,190 | — | — |
| 2024-01-04 | $44.40 | $44.40 | 46,780 | — | — |
| 2024-01-03 | $44.40 | $44.40 | 86,280 | — | — |
| 2024-01-02 | $45.70 | $45.70 | 135,170 | — | — |