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
- 2019-11-05 to 2026-09-03
- 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 | $17.24 | $17.24 | 10,655 | — | — |
| 2024-12-30 | $19.00 | $19.00 | 12,585 | — | — |
| 2024-12-27 | $17.86 | $17.86 | 10,180 | — | — |
| 2024-12-26 | $18.58 | $18.58 | 12,165 | — | — |
| 2024-12-24 | $19.12 | $19.12 | 16,375 | — | — |
| 2024-12-23 | $17.86 | $17.86 | 20,340 | — | — |
| 2024-12-20 | $18.56 | $18.56 | 53,820 | — | — |
| 2024-12-19 | $26.00 | $26.00 | 1,536,220 | — | — |
| 2024-12-18 | $15.08 | $15.08 | 27,470 | — | — |
| 2024-12-17 | $31.60 | $31.60 | 1,845 | — | — |
| 2024-12-16 | $30.80 | $30.80 | 1,175 | — | — |
| 2024-12-13 | $30.80 | $30.80 | 1,160 | — | — |
| 2024-12-12 | $31.40 | $31.40 | 1,125 | — | — |
| 2024-12-11 | $30.20 | $30.20 | 3,480 | — | — |
| 2024-12-10 | $31.20 | $31.20 | 9,940 | — | — |
| 2024-12-09 | $40.00 | $40.00 | 19,525 | — | — |
| 2024-12-06 | $36.00 | $36.00 | 5,480 | — | — |
| 2024-12-05 | $34.56 | $34.56 | 1,610 | — | — |
| 2024-12-04 | $32.00 | $32.00 | 2,170 | — | — |
| 2024-12-03 | $35.00 | $35.00 | 2,615 | — | — |
| 2024-12-02 | $33.20 | $33.20 | 2,205 | — | — |
| 2024-11-29 | $32.80 | $32.80 | 5,740 | — | — |
| 2024-11-27 | $30.80 | $30.80 | 960 | — | — |
| 2024-11-26 | $29.20 | $29.20 | 1,030 | — | — |
| 2024-11-25 | $29.80 | $29.80 | 1,480 | — | — |
| 2024-11-22 | $29.40 | $29.40 | 1,805 | — | — |
| 2024-11-21 | $30.00 | $30.00 | 2,080 | — | — |
| 2024-11-20 | $29.00 | $29.00 | 1,975 | — | — |
| 2024-11-19 | $27.20 | $27.20 | 2,365 | — | — |
| 2024-11-18 | $30.40 | $30.40 | 1,560 | — | — |
| 2024-11-15 | $31.60 | $31.60 | 1,485 | — | — |
| 2024-11-14 | $30.40 | $30.40 | 4,035 | — | — |
| 2024-11-13 | $36.00 | $36.00 | 4,355 | — | — |
| 2024-11-12 | $39.40 | $39.40 | 5,335 | — | — |
| 2024-11-11 | $45.00 | $45.00 | 9,535 | — | — |
| 2024-11-08 | $39.90 | $39.90 | 12,585 | — | — |
| 2024-11-07 | $45.60 | $45.60 | 8,664 | — | — |
| 2024-11-06 | $46.00 | $46.00 | 2,200 | — | — |
| 2024-11-05 | $48.40 | $48.40 | 4,433 | — | — |
| 2024-11-04 | $53.20 | $53.20 | 2,491 | — | — |
| 2024-11-01 | $57.60 | $57.60 | 2,584 | — | — |
| 2024-10-31 | $60.00 | $60.00 | 4,051 | — | — |
| 2024-10-30 | $73.20 | $73.20 | 1,992 | — | — |
| 2024-10-29 | $76.40 | $76.40 | 2,119 | — | — |
| 2024-10-28 | $75.60 | $75.60 | 2,808 | — | — |
| 2024-10-25 | $76.40 | $76.40 | 3,516 | — | — |
| 2024-10-24 | $78.00 | $78.00 | 2,018 | — | — |
| 2024-10-23 | $80.40 | $80.40 | 3,582 | — | — |
| 2024-10-22 | $84.40 | $84.40 | 7,374 | — | — |
| 2024-10-21 | $82.80 | $82.80 | 4,191 | — | — |
| 2024-10-18 | $80.40 | $80.40 | 3,924 | — | — |
| 2024-10-17 | $82.40 | $82.40 | 12,016 | — | — |
| 2024-10-16 | $94.80 | $94.80 | 46,117 | — | — |
| 2024-10-15 | $77.20 | $77.20 | 12,114 | — | — |
| 2024-10-14 | $90.00 | $90.00 | 10,873 | — | — |
| 2024-10-11 | $96.80 | $96.80 | 19,169 | — | — |
| 2024-10-10 | $100.00 | $100.00 | 550,906 | — | — |
| 2024-10-09 | $71.60 | $71.60 | 5,665 | — | — |
| 2024-10-08 | $76.00 | $76.00 | 7,577 | — | — |
| 2024-10-07 | $93.20 | $93.20 | 9,177 | — | — |
| 2024-10-04 | $104.00 | $104.00 | 13,665 | — | — |
| 2024-10-03 | $118.00 | $118.00 | 11,559 | — | — |
| 2024-10-02 | $130.80 | $130.80 | 32,215 | — | — |
| 2024-10-01 | $154.00 | $154.00 | 151,292 | — | — |
| 2024-09-30 | $116.00 | $116.00 | 418,849 | — | — |
| 2024-09-27 | $390.00 | $390.00 | 479 | — | — |
| 2024-09-26 | $420.00 | $420.00 | 1,946 | — | — |
| 2024-09-25 | $400.00 | $400.00 | 11,106 | — | — |
| 2024-09-24 | $480.00 | $480.00 | 75,231 | — | — |
| 2024-09-23 | $248.00 | $248.00 | 93 | — | — |
| 2024-09-20 | $232.00 | $232.00 | 44 | — | — |
| 2024-09-19 | $240.00 | $240.00 | 66 | — | — |
| 2024-09-18 | $241.60 | $241.60 | 131 | — | — |
| 2024-09-17 | $262.40 | $262.40 | 11 | — | — |
| 2024-09-16 | $248.80 | $248.80 | 23 | — | — |
| 2024-09-13 | $248.00 | $248.00 | 40 | — | — |
| 2024-09-12 | $252.00 | $252.00 | 62 | — | — |
| 2024-09-11 | $271.60 | $271.60 | 151 | — | — |
| 2024-09-10 | $256.00 | $256.00 | 32 | — | — |
| 2024-09-09 | $262.40 | $262.40 | 34 | — | — |
| 2024-09-06 | $268.00 | $268.00 | 62 | — | — |
| 2024-09-05 | $270.80 | $270.80 | 38 | — | — |
| 2024-09-04 | $268.40 | $268.40 | 15 | — | — |
| 2024-09-03 | $266.80 | $266.80 | 40 | — | — |
| 2024-08-30 | $264.00 | $264.00 | 826 | — | — |
| 2024-08-29 | $348.00 | $348.00 | 4 | — | — |
| 2024-08-28 | $360.00 | $360.00 | 15 | — | — |
| 2024-08-27 | $351.20 | $351.20 | 34 | — | — |
| 2024-08-26 | $344.80 | $344.80 | 46 | — | — |
| 2024-08-23 | $352.00 | $352.00 | 61 | — | — |
| 2024-08-22 | $360.00 | $360.00 | 14 | — | — |
| 2024-08-21 | $380.00 | $380.00 | 114 | — | — |
| 2024-08-20 | $391.60 | $391.60 | 85 | — | — |
| 2024-08-19 | $412.00 | $412.00 | 118 | — | — |
| 2024-08-16 | $424.00 | $424.00 | 120 | — | — |
| 2024-08-15 | $420.00 | $420.00 | 153 | — | — |
| 2024-08-14 | $428.00 | $428.00 | 276 | — | — |
| 2024-08-13 | $408.00 | $408.00 | 382 | — | — |
| 2024-08-12 | $444.00 | $444.00 | 131 | — | — |
| 2024-08-09 | $440.00 | $440.00 | 211 | — | — |
| 2024-08-08 | $456.00 | $456.00 | 159 | — | — |
| 2024-08-07 | $468.00 | $468.00 | 351 | — | — |
| 2024-08-06 | $460.00 | $460.00 | 163 | — | — |
| 2024-08-05 | $462.00 | $462.00 | 255 | — | — |
| 2024-08-02 | $464.00 | $464.00 | 234 | — | — |
| 2024-08-01 | $474.80 | $474.80 | 340 | — | — |
| 2024-07-31 | $428.00 | $428.00 | 153 | — | — |
| 2024-07-30 | $460.00 | $460.00 | 175 | — | — |
| 2024-07-29 | $460.00 | $460.00 | 268 | — | — |
| 2024-07-26 | $468.00 | $468.00 | 152 | — | — |
| 2024-07-25 | $472.00 | $472.00 | 312 | — | — |
| 2024-07-24 | $440.00 | $440.00 | 378 | — | — |
| 2024-07-23 | $446.00 | $446.00 | 334 | — | — |
| 2024-07-22 | $440.00 | $440.00 | 41 | — | — |
| 2024-07-19 | $424.00 | $424.00 | 770 | — | — |
| 2024-07-18 | $424.00 | $424.00 | 201 | — | — |
| 2024-07-17 | $426.00 | $426.00 | 149 | — | — |
| 2024-07-16 | $436.00 | $436.00 | 169 | — | — |
| 2024-07-15 | $424.80 | $424.80 | 219 | — | — |
| 2024-07-12 | $444.00 | $444.00 | 295 | — | — |
| 2024-07-11 | $428.00 | $428.00 | 451 | — | — |
| 2024-07-10 | $432.00 | $432.00 | 667 | — | — |
| 2024-07-09 | $420.00 | $420.00 | 1,290 | — | — |
| 2024-07-08 | $428.00 | $428.00 | 3,329 | — | — |
| 2024-07-05 | $452.00 | $452.00 | 165,756 | — | — |
| 2024-07-03 | $338.00 | $338.00 | 33 | — | — |
| 2024-07-02 | $334.00 | $334.00 | 76 | — | — |
| 2024-07-01 | $310.80 | $310.80 | 130 | — | — |
| 2024-06-28 | $316.00 | $316.00 | 286 | — | — |
| 2024-06-27 | $310.00 | $310.00 | 101 | — | — |
| 2024-06-26 | $288.40 | $288.40 | 102 | — | — |
| 2024-06-25 | $284.00 | $284.00 | 292 | — | — |
| 2024-06-24 | $268.00 | $268.00 | 135 | — | — |
| 2024-06-21 | $270.40 | $270.40 | 188 | — | — |
| 2024-06-20 | $264.00 | $264.00 | 304 | — | — |
| 2024-06-18 | $267.60 | $267.60 | 87 | — | — |
| 2024-06-17 | $280.00 | $280.00 | 208 | — | — |
| 2024-06-14 | $300.40 | $300.40 | 251 | — | — |
| 2024-06-13 | $296.00 | $296.00 | 497 | — | — |
| 2024-06-12 | $284.00 | $284.00 | 316 | — | — |
| 2024-06-11 | $284.00 | $284.00 | 628 | — | — |
| 2024-06-10 | $268.00 | $268.00 | 210 | — | — |
| 2024-06-07 | $268.00 | $268.00 | 665 | — | — |
| 2024-06-06 | $317.20 | $317.20 | 710 | — | — |
| 2024-06-05 | $340.00 | $340.00 | 757 | — | — |
| 2024-06-04 | $416.00 | $416.00 | 1,037 | — | — |
| 2024-06-03 | $396.00 | $396.00 | 3,419 | — | — |
| 2024-05-31 | $360.40 | $360.40 | 93,053 | — | — |
| 2024-05-30 | $278.00 | $278.00 | 518 | — | — |
| 2024-05-29 | $328.00 | $328.00 | 1,320 | — | — |
| 2024-05-28 | $300.80 | $300.80 | 622 | — | — |
| 2024-05-24 | $302.00 | $302.00 | 911 | — | — |
| 2024-05-23 | $324.40 | $324.40 | 1,672 | — | — |
| 2024-05-22 | $392.00 | $392.00 | 3,566 | — | — |
| 2024-05-21 | $456.00 | $456.00 | 69,491 | — | — |
| 2024-05-20 | $310.80 | $310.80 | 11,999 | — | — |
| 2024-05-17 | $620.00 | $620.00 | 143,283 | — | — |
| 2024-05-16 | $192.00 | $192.00 | 53 | — | — |
| 2024-05-15 | $181.20 | $181.20 | 355 | — | — |
| 2024-05-14 | $168.00 | $168.00 | 94 | — | — |
| 2024-05-13 | $162.00 | $162.00 | 252 | — | — |
| 2024-05-10 | $158.00 | $158.00 | 86 | — | — |
| 2024-05-09 | $160.40 | $160.40 | 37 | — | — |
| 2024-05-08 | $154.80 | $154.80 | 159 | — | — |
| 2024-05-07 | $159.60 | $159.60 | 95 | — | — |
| 2024-05-06 | $160.00 | $160.00 | 225 | — | — |
| 2024-05-03 | $169.20 | $169.20 | 856 | — | — |
| 2024-05-02 | $204.40 | $204.40 | 104 | — | — |
| 2024-05-01 | $212.00 | $212.00 | 436 | — | — |
| 2024-04-30 | $210.00 | $210.00 | 231 | — | — |
| 2024-04-29 | $214.00 | $214.00 | 1,879 | — | — |
| 2024-04-26 | $220.00 | $220.00 | 3,582 | — | — |
| 2024-04-25 | $232.00 | $232.00 | 44 | — | — |
| 2024-04-24 | $227.20 | $227.20 | 25 | — | — |
| 2024-04-23 | $232.00 | $232.00 | 207 | — | — |
| 2024-04-22 | $234.00 | $234.00 | 510 | — | — |
| 2024-04-19 | $220.00 | $220.00 | 241 | — | — |
| 2024-04-18 | $215.20 | $215.20 | 76 | — | — |
| 2024-04-17 | $222.00 | $222.00 | 33 | — | — |
| 2024-04-16 | $236.00 | $236.00 | 43 | — | — |
| 2024-04-15 | $226.80 | $226.80 | 45 | — | — |
| 2024-04-12 | $228.00 | $228.00 | 40 | — | — |
| 2024-04-11 | $234.40 | $234.40 | 80 | — | — |
| 2024-04-10 | $234.40 | $234.40 | 255 | — | — |
| 2024-04-09 | $264.00 | $264.00 | 64 | — | — |
| 2024-04-08 | $268.00 | $268.00 | 90 | — | — |
| 2024-04-05 | $256.00 | $256.00 | 101 | — | — |
| 2024-04-04 | $268.00 | $268.00 | 48 | — | — |
| 2024-04-03 | $276.00 | $276.00 | 109 | — | — |
| 2024-04-02 | $288.40 | $288.40 | 73 | — | — |
| 2024-04-01 | $292.00 | $292.00 | 77 | — | — |
| 2024-03-28 | $292.80 | $292.80 | 483 | — | — |
| 2024-03-27 | $268.00 | $268.00 | 147 | — | — |
| 2024-03-26 | $264.80 | $264.80 | 53 | — | — |
| 2024-03-25 | $256.00 | $256.00 | 225 | — | — |
| 2024-03-22 | $276.00 | $276.00 | 72 | — | — |
| 2024-03-21 | $276.00 | $276.00 | 169 | — | — |
| 2024-03-20 | $256.40 | $256.40 | 96 | — | — |
| 2024-03-19 | $262.80 | $262.80 | 86 | — | — |
| 2024-03-18 | $267.20 | $267.20 | 90 | — | — |
| 2024-03-15 | $263.60 | $263.60 | 56 | — | — |
| 2024-03-14 | $256.40 | $256.40 | 62 | — | — |
| 2024-03-13 | $258.00 | $258.00 | 149 | — | — |
| 2024-03-12 | $267.60 | $267.60 | 110 | — | — |
| 2024-03-11 | $271.60 | $271.60 | 78 | — | — |
| 2024-03-08 | $273.20 | $273.20 | 215 | — | — |
| 2024-03-07 | $275.60 | $275.60 | 254 | — | — |
| 2024-03-06 | $266.40 | $266.40 | 108 | — | — |
| 2024-03-05 | $266.40 | $266.40 | 475 | — | — |
| 2024-03-04 | $299.60 | $299.60 | 251 | — | — |
| 2024-03-01 | $316.40 | $316.40 | 855 | — | — |
| 2024-02-29 | $296.00 | $296.00 | 323 | — | — |
| 2024-02-28 | $292.00 | $292.00 | 146 | — | — |
| 2024-02-27 | $294.00 | $294.00 | 128 | — | — |
| 2024-02-26 | $280.40 | $280.40 | 356 | — | — |
| 2024-02-23 | $272.00 | $272.00 | 524 | — | — |
| 2024-02-22 | $304.40 | $304.40 | 990 | — | — |
| 2024-02-21 | $352.00 | $352.00 | 305 | — | — |
| 2024-02-20 | $383.60 | $383.60 | 948 | — | — |
| 2024-02-16 | $470.00 | $470.00 | 3,283 | — | — |
| 2024-02-15 | $372.00 | $372.00 | 977 | — | — |
| 2024-02-14 | $324.00 | $324.00 | 234 | — | — |
| 2024-02-13 | $316.00 | $316.00 | 147 | — | — |
| 2024-02-12 | $332.00 | $332.00 | 156 | — | — |
| 2024-02-09 | $312.00 | $312.00 | 224 | — | — |
| 2024-02-08 | $320.00 | $320.00 | 518 | — | — |
| 2024-02-07 | $284.00 | $284.00 | 215 | — | — |
| 2024-02-06 | $284.40 | $284.40 | 122 | — | — |
| 2024-02-05 | $269.60 | $269.60 | 131 | — | — |
| 2024-02-02 | $295.60 | $295.60 | 79 | — | — |
| 2024-02-01 | $298.40 | $298.40 | 59 | — | — |
| 2024-01-31 | $308.40 | $308.40 | 187 | — | — |
| 2024-01-30 | $319.20 | $319.20 | 92 | — | — |
| 2024-01-29 | $314.00 | $314.00 | 78 | — | — |
| 2024-01-26 | $300.40 | $300.40 | 68 | — | — |
| 2024-01-25 | $312.00 | $312.00 | 580 | — | — |
| 2024-01-24 | $298.00 | $298.00 | 388 | — | — |
| 2024-01-23 | $308.00 | $308.00 | 3,521 | — | — |
| 2024-01-22 | $307.60 | $307.60 | 330 | — | — |
| 2024-01-19 | $266.40 | $266.40 | 221 | — | — |
| 2024-01-18 | $287.20 | $287.20 | 344 | — | — |
| 2024-01-17 | $322.00 | $322.00 | 343 | — | — |
| 2024-01-16 | $356.00 | $356.00 | 357 | — | — |
| 2024-01-12 | $384.00 | $384.00 | 331 | — | — |
| 2024-01-11 | $408.00 | $408.00 | 534 | — | — |
| 2024-01-10 | $412.00 | $412.00 | 435 | — | — |
| 2024-01-09 | $420.00 | $420.00 | 996 | — | — |
| 2024-01-08 | $440.00 | $440.00 | 1,378 | — | — |
| 2024-01-05 | $460.00 | $460.00 | 1,716 | — | — |
| 2024-01-04 | $544.00 | $544.00 | 906 | — | — |
| 2024-01-03 | $644.00 | $644.00 | 1,885 | — | — |
| 2024-01-02 | $632.00 | $632.00 | 3,269 | — | — |