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
- 2012-11-12 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 | $10.86 | $10.86 | 99,885 | — | — |
| 2024-12-30 | $10.89 | $10.89 | 107,008 | — | — |
| 2024-12-27 | $10.93 | $10.93 | 121,485 | — | — |
| 2024-12-26 | $11.48 | $11.48 | 139,131 | — | — |
| 2024-12-24 | $11.14 | $11.14 | 109,077 | — | — |
| 2024-12-23 | $11.01 | $11.01 | 302,277 | — | — |
| 2024-12-20 | $9.26 | $9.26 | 119,238 | — | — |
| 2024-12-19 | $9.36 | $9.36 | 131,677 | — | — |
| 2024-12-18 | $9.09 | $9.09 | 229,138 | — | — |
| 2024-12-17 | $10.27 | $10.27 | 112,515 | — | — |
| 2024-12-16 | $10.40 | $10.40 | 160,077 | — | — |
| 2024-12-13 | $10.40 | $10.40 | 148,723 | — | — |
| 2024-12-12 | $10.86 | $10.86 | 98,462 | — | — |
| 2024-12-11 | $11.00 | $11.00 | 115,300 | — | — |
| 2024-12-10 | $11.52 | $11.52 | 85,831 | — | — |
| 2024-12-09 | $11.90 | $11.90 | 99,369 | — | — |
| 2024-12-06 | $11.84 | $11.84 | 103,146 | — | — |
| 2024-12-05 | $11.40 | $11.40 | 74,554 | — | — |
| 2024-12-04 | $11.36 | $11.36 | 101,646 | — | — |
| 2024-12-03 | $11.36 | $11.36 | 144,631 | — | — |
| 2024-12-02 | $12.36 | $12.36 | 153,846 | — | — |
| 2024-11-29 | $12.35 | $12.35 | 57,962 | — | — |
| 2024-11-27 | $12.48 | $12.48 | 68,108 | — | — |
| 2024-11-26 | $12.22 | $12.22 | 91,523 | — | — |
| 2024-11-25 | $11.90 | $11.90 | 87,654 | — | — |
| 2024-11-22 | $11.78 | $11.78 | 57,331 | — | — |
| 2024-11-21 | $11.62 | $11.62 | 53,562 | — | — |
| 2024-11-20 | $11.67 | $11.67 | 79,908 | — | — |
| 2024-11-19 | $11.25 | $11.25 | 178,985 | — | — |
| 2024-11-18 | $11.02 | $11.02 | 227,946 | — | — |
| 2024-11-15 | $11.57 | $11.57 | 263,315 | — | — |
| 2024-11-14 | $12.61 | $12.61 | 117,892 | — | — |
| 2024-11-13 | $12.57 | $12.57 | 262,592 | — | — |
| 2024-11-12 | $14.04 | $14.04 | 263,192 | — | — |
| 2024-11-11 | $14.30 | $14.30 | 191,392 | — | — |
| 2024-11-08 | $14.17 | $14.17 | 187,277 | — | — |
| 2024-11-07 | $13.78 | $13.78 | 162,946 | — | — |
| 2024-11-06 | $13.52 | $13.52 | 145,192 | — | — |
| 2024-11-05 | $13.00 | $13.00 | 197,762 | — | — |
| 2024-11-04 | $12.23 | $12.23 | 182,015 | — | — |
| 2024-11-01 | $11.82 | $11.82 | 158,346 | — | — |
| 2024-10-31 | $11.90 | $11.90 | 164,515 | — | — |
| 2024-10-30 | $12.45 | $12.45 | 593,085 | — | — |
| 2024-10-29 | $14.30 | $14.30 | 576,431 | — | — |
| 2024-10-28 | $14.30 | $14.30 | 282,069 | — | — |
| 2024-10-25 | $14.17 | $14.17 | 275,154 | — | — |
| 2024-10-24 | $13.78 | $13.78 | 197,838 | — | — |
| 2024-10-23 | $14.04 | $14.04 | 269,577 | — | — |
| 2024-10-22 | $13.65 | $13.65 | 229,838 | — | — |
| 2024-10-21 | $13.65 | $13.65 | 317,600 | — | — |
| 2024-10-18 | $14.30 | $14.30 | 341,238 | — | — |
| 2024-10-17 | $14.95 | $14.95 | 804,400 | — | — |
| 2024-10-16 | $14.43 | $14.43 | 2,764,946 | — | — |
| 2024-10-15 | $15.21 | $15.21 | 918,923 | — | — |
| 2024-10-14 | $13.91 | $13.91 | 276,262 | — | — |
| 2024-10-11 | $13.33 | $13.33 | 390,508 | — | — |
| 2024-10-10 | $14.30 | $14.30 | 4,000,815 | — | — |
| 2024-10-09 | $17.55 | $17.55 | 22,777 | — | — |
| 2024-10-08 | $18.07 | $18.07 | 18,154 | — | — |
| 2024-10-07 | $18.33 | $18.33 | 26,415 | — | — |
| 2024-10-04 | $18.46 | $18.46 | 27,454 | — | — |
| 2024-10-03 | $17.68 | $17.68 | 39,485 | — | — |
| 2024-10-02 | $17.42 | $17.42 | 42,454 | — | — |
| 2024-10-01 | $17.29 | $17.29 | 19,554 | — | — |
| 2024-09-30 | $18.20 | $18.20 | 16,685 | — | — |
| 2024-09-27 | $17.81 | $17.81 | 17,677 | — | — |
| 2024-09-26 | $16.90 | $16.90 | 18,823 | — | — |
| 2024-09-25 | $16.64 | $16.64 | 16,654 | — | — |
| 2024-09-24 | $16.38 | $16.38 | 22,523 | — | — |
| 2024-09-23 | $16.90 | $16.90 | 43,069 | — | — |
| 2024-09-20 | $17.55 | $17.55 | 31,946 | — | — |
| 2024-09-19 | $18.33 | $18.33 | 32,100 | — | — |
| 2024-09-18 | $18.33 | $18.33 | 38,346 | — | — |
| 2024-09-17 | $19.63 | $19.63 | 63,131 | — | — |
| 2024-09-16 | $17.68 | $17.68 | 21,115 | — | — |
| 2024-09-13 | $18.85 | $18.85 | 28,138 | — | — |
| 2024-09-12 | $17.29 | $17.29 | 18,315 | — | — |
| 2024-09-11 | $17.94 | $17.94 | 28,108 | — | — |
| 2024-09-10 | $17.16 | $17.16 | 21,592 | — | — |
| 2024-09-09 | $16.64 | $16.64 | 20,408 | — | — |
| 2024-09-06 | $16.12 | $16.12 | 28,515 | — | — |
| 2024-09-05 | $16.25 | $16.25 | 30,769 | — | — |
| 2024-09-04 | $15.47 | $15.47 | 18,354 | — | — |
| 2024-09-03 | $15.34 | $15.34 | 38,662 | — | — |
| 2024-08-30 | $16.77 | $16.77 | 32,608 | — | — |
| 2024-08-29 | $17.55 | $17.55 | 38,585 | — | — |
| 2024-08-28 | $17.42 | $17.42 | 57,277 | — | — |
| 2024-08-27 | $17.42 | $17.42 | 50,462 | — | — |
| 2024-08-26 | $18.46 | $18.46 | 29,515 | — | — |
| 2024-08-23 | $18.46 | $18.46 | 74,046 | — | — |
| 2024-08-22 | $18.98 | $18.98 | 42,408 | — | — |
| 2024-08-21 | $19.24 | $19.24 | 53,538 | — | — |
| 2024-08-20 | $18.98 | $18.98 | 90,769 | — | — |
| 2024-08-19 | $18.85 | $18.85 | 145,931 | — | — |
| 2024-08-16 | $18.72 | $18.72 | 353,931 | — | — |
| 2024-08-15 | $20.15 | $20.15 | 7,849,215 | — | — |
| 2024-08-14 | $15.47 | $15.47 | 126,846 | — | — |
| 2024-08-13 | $14.30 | $14.30 | 634,331 | — | — |
| 2024-08-12 | $12.44 | $12.44 | 183,054 | — | — |
| 2024-08-09 | $14.95 | $14.95 | 89,438 | — | — |
| 2024-08-08 | $17.42 | $17.42 | 82,454 | — | — |
| 2024-08-07 | $18.20 | $18.20 | 36,562 | — | — |
| 2024-08-06 | $19.89 | $19.89 | 22,977 | — | — |
| 2024-08-05 | $18.07 | $18.07 | 42,623 | — | — |
| 2024-08-02 | $20.54 | $20.54 | 54,415 | — | — |
| 2024-08-01 | $22.23 | $22.23 | 18,569 | — | — |
| 2024-07-31 | $23.14 | $23.14 | 24,462 | — | — |
| 2024-07-30 | $22.68 | $22.68 | 34,754 | — | — |
| 2024-07-29 | $24.05 | $24.05 | 63,708 | — | — |
| 2024-07-26 | $22.10 | $22.10 | 32,438 | — | — |
| 2024-07-25 | $22.36 | $22.36 | 33,215 | — | — |
| 2024-07-24 | $22.75 | $22.75 | 35,454 | — | — |
| 2024-07-23 | $24.18 | $24.18 | 54,715 | — | — |
| 2024-07-22 | $24.44 | $24.44 | 43,369 | — | — |
| 2024-07-19 | $25.09 | $25.09 | 25,008 | — | — |
| 2024-07-18 | $25.35 | $25.35 | 44,300 | — | — |
| 2024-07-17 | $27.30 | $27.30 | 44,500 | — | — |
| 2024-07-16 | $28.86 | $28.86 | 17,246 | — | — |
| 2024-07-15 | $28.86 | $28.86 | 32,554 | — | — |
| 2024-07-12 | $28.99 | $28.99 | 40,408 | — | — |
| 2024-07-11 | $28.21 | $28.21 | 42,138 | — | — |
| 2024-07-10 | $27.95 | $27.95 | 57,669 | — | — |
| 2024-07-09 | $27.95 | $27.95 | 37,400 | — | — |
| 2024-07-08 | $27.30 | $27.30 | 40,885 | — | — |
| 2024-07-05 | $26.26 | $26.26 | 51,131 | — | — |
| 2024-07-03 | $27.43 | $27.43 | 30,046 | — | — |
| 2024-07-02 | $27.56 | $27.56 | 41,877 | — | — |
| 2024-07-01 | $27.82 | $27.82 | 44,862 | — | — |
| 2024-06-28 | $28.47 | $28.47 | 64,723 | — | — |
| 2024-06-27 | $28.21 | $28.21 | 77,523 | — | — |
| 2024-06-26 | $28.08 | $28.08 | 108,585 | — | — |
| 2024-06-25 | $26.78 | $26.78 | 64,231 | — | — |
| 2024-06-24 | $27.17 | $27.17 | 125,462 | — | — |
| 2024-06-21 | $26.39 | $26.39 | 211,400 | — | — |
| 2024-06-20 | $26.13 | $26.13 | 2,368,023 | — | — |
| 2024-06-18 | $37.05 | $37.05 | 72,254 | — | — |
| 2024-06-17 | $37.83 | $37.83 | 34,408 | — | — |
| 2024-06-14 | $37.70 | $37.70 | 43,785 | — | — |
| 2024-06-13 | $39.39 | $39.39 | 13,777 | — | — |
| 2024-06-12 | $40.17 | $40.17 | 18,823 | — | — |
| 2024-06-11 | $40.43 | $40.43 | 21,854 | — | — |
| 2024-06-10 | $41.21 | $41.21 | 25,131 | — | — |
| 2024-06-07 | $40.43 | $40.43 | 39,700 | — | — |
| 2024-06-06 | $41.60 | $41.60 | 47,115 | — | — |
| 2024-06-05 | $44.33 | $44.33 | 18,792 | — | — |
| 2024-06-04 | $43.68 | $43.68 | 27,685 | — | — |
| 2024-06-03 | $42.25 | $42.25 | 17,923 | — | — |
| 2024-05-31 | $43.16 | $43.16 | 11,531 | — | — |
| 2024-05-30 | $42.64 | $42.64 | 37,485 | — | — |
| 2024-05-29 | $43.94 | $43.94 | 34,838 | — | — |
| 2024-05-28 | $41.60 | $41.60 | 14,577 | — | — |
| 2024-05-24 | $42.19 | $42.19 | 13,362 | — | — |
| 2024-05-23 | $41.73 | $41.73 | 12,323 | — | — |
| 2024-05-22 | $42.64 | $42.64 | 11,846 | — | — |
| 2024-05-21 | $43.68 | $43.68 | 24,369 | — | — |
| 2024-05-20 | $42.51 | $42.51 | 13,523 | — | — |
| 2024-05-17 | $41.34 | $41.34 | 24,462 | — | — |
| 2024-05-16 | $41.86 | $41.86 | 18,323 | — | — |
| 2024-05-15 | $43.94 | $43.94 | 26,008 | — | — |
| 2024-05-14 | $44.20 | $44.20 | 33,985 | — | — |
| 2024-05-13 | $42.64 | $42.64 | 26,592 | — | — |
| 2024-05-10 | $42.25 | $42.25 | 37,762 | — | — |
| 2024-05-09 | $45.11 | $45.11 | 15,546 | — | — |
| 2024-05-08 | $45.11 | $45.11 | 22,954 | — | — |
| 2024-05-07 | $47.06 | $47.06 | 18,008 | — | — |
| 2024-05-06 | $48.49 | $48.49 | 16,408 | — | — |
| 2024-05-03 | $47.97 | $47.97 | 32,392 | — | — |
| 2024-05-02 | $46.02 | $46.02 | 37,131 | — | — |
| 2024-05-01 | $47.06 | $47.06 | 20,131 | — | — |
| 2024-04-30 | $45.11 | $45.11 | 18,962 | — | — |
| 2024-04-29 | $44.72 | $44.72 | 23,600 | — | — |
| 2024-04-26 | $46.02 | $46.02 | 31,000 | — | — |
| 2024-04-25 | $45.24 | $45.24 | 22,285 | — | — |
| 2024-04-24 | $44.72 | $44.72 | 50,223 | — | — |
| 2024-04-23 | $44.46 | $44.46 | 30,831 | — | — |
| 2024-04-22 | $42.12 | $42.12 | 30,085 | — | — |
| 2024-04-19 | $40.30 | $40.30 | 29,715 | — | — |
| 2024-04-18 | $41.21 | $41.21 | 24,354 | — | — |
| 2024-04-17 | $42.51 | $42.51 | 52,477 | — | — |
| 2024-04-16 | $43.55 | $43.55 | 36,285 | — | — |
| 2024-04-15 | $43.42 | $43.42 | 45,454 | — | — |
| 2024-04-12 | $46.67 | $46.67 | 36,238 | — | — |
| 2024-04-11 | $50.05 | $50.05 | 30,415 | — | — |
| 2024-04-10 | $48.36 | $48.36 | 35,492 | — | — |
| 2024-04-09 | $50.31 | $50.31 | 58,385 | — | — |
| 2024-04-08 | $51.87 | $51.87 | 60,431 | — | — |
| 2024-04-05 | $48.36 | $48.36 | 193,846 | — | — |
| 2024-04-04 | $58.50 | $58.50 | 130,708 | — | — |
| 2024-04-03 | $66.63 | $66.63 | 82,854 | — | — |
| 2024-04-02 | $66.17 | $66.17 | 364,762 | — | — |
| 2024-04-01 | $70.72 | $70.72 | 1,301,315 | — | — |
| 2024-03-28 | $50.83 | $50.83 | 52,154 | — | — |
| 2024-03-27 | $48.23 | $48.23 | 43,900 | — | — |
| 2024-03-26 | $48.23 | $48.23 | 26,977 | — | — |
| 2024-03-25 | $47.32 | $47.32 | 34,038 | — | — |
| 2024-03-22 | $47.32 | $47.32 | 42,777 | — | — |
| 2024-03-21 | $45.63 | $45.63 | 44,146 | — | — |
| 2024-03-20 | $48.88 | $48.88 | 63,415 | — | — |
| 2024-03-19 | $48.62 | $48.62 | 57,823 | — | — |
| 2024-03-18 | $50.31 | $50.31 | 76,369 | — | — |
| 2024-03-15 | $47.32 | $47.32 | 52,908 | — | — |
| 2024-03-14 | $44.59 | $44.59 | 72,900 | — | — |
| 2024-03-13 | $44.07 | $44.07 | 29,908 | — | — |
| 2024-03-12 | $43.94 | $43.94 | 36,992 | — | — |
| 2024-03-11 | $43.94 | $43.94 | 24,246 | — | — |
| 2024-03-08 | $44.07 | $44.07 | 35,092 | — | — |
| 2024-03-07 | $45.50 | $45.50 | 37,815 | — | — |
| 2024-03-06 | $47.84 | $47.84 | 99,246 | — | — |
| 2024-03-05 | $41.21 | $41.21 | 32,831 | — | — |
| 2024-03-04 | $41.08 | $41.08 | 104,138 | — | — |
| 2024-03-01 | $47.84 | $47.84 | 46,377 | — | — |
| 2024-02-29 | $48.23 | $48.23 | 24,692 | — | — |
| 2024-02-28 | $48.75 | $48.75 | 23,146 | — | — |
| 2024-02-27 | $51.22 | $51.22 | 28,231 | — | — |
| 2024-02-26 | $51.48 | $51.48 | 24,254 | — | — |
| 2024-02-23 | $50.70 | $50.70 | 29,762 | — | — |
| 2024-02-22 | $49.40 | $49.40 | 25,700 | — | — |
| 2024-02-21 | $47.45 | $47.45 | 35,838 | — | — |
| 2024-02-20 | $48.10 | $48.10 | 34,638 | — | — |
| 2024-02-16 | $49.14 | $49.14 | 64,515 | — | — |
| 2024-02-15 | $51.74 | $51.74 | 43,123 | — | — |
| 2024-02-14 | $53.43 | $53.43 | 35,315 | — | — |
| 2024-02-13 | $52.78 | $52.78 | 51,046 | — | — |
| 2024-02-12 | $56.16 | $56.16 | 40,977 | — | — |
| 2024-02-09 | $54.34 | $54.34 | 42,331 | — | — |
| 2024-02-08 | $54.01 | $54.01 | 106,923 | — | — |
| 2024-02-07 | $54.47 | $54.47 | 31,346 | — | — |
| 2024-02-06 | $53.69 | $53.69 | 42,623 | — | — |
| 2024-02-05 | $51.81 | $51.81 | 34,131 | — | — |
| 2024-02-02 | $52.52 | $52.52 | 50,077 | — | — |
| 2024-02-01 | $52.91 | $52.91 | 70,762 | — | — |
| 2024-01-31 | $49.27 | $49.27 | 35,754 | — | — |
| 2024-01-30 | $48.10 | $48.10 | 189,308 | — | — |
| 2024-01-29 | $50.63 | $50.63 | 24,838 | — | — |
| 2024-01-26 | $48.49 | $48.49 | 27,008 | — | — |
| 2024-01-25 | $47.45 | $47.45 | 55,785 | — | — |
| 2024-01-24 | $51.22 | $51.22 | 42,600 | — | — |
| 2024-01-23 | $51.48 | $51.48 | 26,915 | — | — |
| 2024-01-22 | $52.52 | $52.52 | 44,169 | — | — |
| 2024-01-19 | $51.22 | $51.22 | 24,592 | — | — |
| 2024-01-18 | $52.13 | $52.13 | 81,554 | — | — |
| 2024-01-17 | $54.08 | $54.08 | 49,554 | — | — |
| 2024-01-16 | $55.19 | $55.19 | 65,100 | — | — |
| 2024-01-12 | $54.99 | $54.99 | 68,454 | — | — |
| 2024-01-11 | $53.95 | $53.95 | 90,769 | — | — |
| 2024-01-10 | $58.89 | $58.89 | 71,031 | — | — |
| 2024-01-09 | $58.63 | $58.63 | 61,108 | — | — |
| 2024-01-08 | $58.89 | $58.89 | 73,677 | — | — |
| 2024-01-05 | $54.73 | $54.73 | 53,977 | — | — |
| 2024-01-04 | $52.78 | $52.78 | 132,392 | — | — |
| 2024-01-03 | $60.58 | $60.58 | 84,985 | — | — |
| 2024-01-02 | $57.33 | $57.33 | 51,015 | — | — |