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
- 2012-08-03 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 | $10.75 | $10.75 | 1,785,242 | — | — |
| 2024-12-30 | $10.00 | $10.00 | 1,170,668 | — | — |
| 2024-12-27 | $10.00 | $10.00 | 1,072,001 | — | — |
| 2024-12-26 | $10.00 | $10.00 | 1,074,775 | — | — |
| 2024-12-24 | $9.75 | $9.75 | 330,624 | — | — |
| 2024-12-23 | $10.00 | $10.00 | 421,073 | — | — |
| 2024-12-20 | $10.75 | $10.75 | 341,098 | — | — |
| 2024-12-19 | $10.50 | $10.50 | 381,936 | — | — |
| 2024-12-18 | $11.25 | $11.25 | 529,886 | — | — |
| 2024-12-17 | $11.25 | $11.25 | 890,202 | — | — |
| 2024-12-16 | $10.25 | $10.25 | 435,223 | — | — |
| 2024-12-13 | $10.00 | $10.00 | 194,450 | — | — |
| 2024-12-12 | $10.50 | $10.50 | 261,290 | — | — |
| 2024-12-11 | $10.75 | $10.75 | 350,870 | — | — |
| 2024-12-10 | $10.75 | $10.75 | 665,646 | — | — |
| 2024-12-09 | $11.00 | $11.00 | 205,779 | — | — |
| 2024-12-06 | $10.75 | $10.75 | 203,395 | — | — |
| 2024-12-05 | $11.50 | $11.50 | 252,999 | — | — |
| 2024-12-04 | $12.00 | $12.00 | 330,680 | — | — |
| 2024-12-03 | $12.00 | $12.00 | 184,311 | — | — |
| 2024-12-02 | $12.00 | $12.00 | 709,880 | — | — |
| 2024-11-29 | $11.25 | $11.25 | 121,892 | — | — |
| 2024-11-27 | $10.75 | $10.75 | 185,867 | — | — |
| 2024-11-26 | $10.50 | $10.50 | 139,771 | — | — |
| 2024-11-25 | $11.75 | $11.75 | 198,677 | — | — |
| 2024-11-22 | $11.50 | $11.50 | 212,586 | — | — |
| 2024-11-21 | $12.25 | $12.25 | 384,454 | — | — |
| 2024-11-20 | $11.50 | $11.50 | 158,547 | — | — |
| 2024-11-19 | $12.50 | $12.50 | 151,706 | — | — |
| 2024-11-18 | $12.50 | $12.50 | 348,284 | — | — |
| 2024-11-15 | $13.00 | $13.00 | 248,230 | — | — |
| 2024-11-14 | $14.25 | $14.25 | 1,465,040 | — | — |
| 2024-11-13 | $14.25 | $14.25 | 553,256 | — | — |
| 2024-11-12 | $12.25 | $12.25 | 154,346 | — | — |
| 2024-11-11 | $13.50 | $13.50 | 201,089 | — | — |
| 2024-11-08 | $14.50 | $14.50 | 342,691 | — | — |
| 2024-11-07 | $12.25 | $12.25 | 1,410,356 | — | — |
| 2024-11-06 | $12.75 | $12.75 | 233,772 | — | — |
| 2024-11-05 | $11.75 | $11.75 | 1,318,566 | — | — |
| 2024-11-04 | $12.50 | $12.50 | 70,728 | — | — |
| 2024-11-01 | $14.25 | $14.25 | 44,363 | — | — |
| 2024-10-31 | $14.50 | $14.50 | 56,392 | — | — |
| 2024-10-30 | $15.00 | $15.00 | 152,004 | — | — |
| 2024-10-29 | $20.00 | $20.00 | 72,281 | — | — |
| 2024-10-28 | $21.50 | $21.50 | 35,810 | — | — |
| 2024-10-25 | $21.50 | $21.50 | 40,496 | — | — |
| 2024-10-24 | $23.25 | $23.25 | 64,897 | — | — |
| 2024-10-23 | $27.75 | $27.75 | 80,044 | — | — |
| 2024-10-22 | $28.25 | $28.25 | 17,939 | — | — |
| 2024-10-21 | $28.75 | $28.75 | 18,225 | — | — |
| 2024-10-18 | $27.50 | $27.50 | 17,996 | — | — |
| 2024-10-17 | $28.00 | $28.00 | 16,522 | — | — |
| 2024-10-16 | $28.00 | $28.00 | 9,151 | — | — |
| 2024-10-15 | $28.00 | $28.00 | 19,286 | — | — |
| 2024-10-14 | $29.25 | $29.25 | 28,422 | — | — |
| 2024-10-11 | $34.75 | $34.75 | 14,673 | — | — |
| 2024-10-10 | $35.75 | $35.75 | 16,151 | — | — |
| 2024-10-09 | $40.75 | $40.75 | 3,753 | — | — |
| 2024-10-08 | $41.75 | $41.75 | 5,848 | — | — |
| 2024-10-07 | $44.50 | $44.50 | 3,257 | — | — |
| 2024-10-04 | $45.75 | $45.75 | 5,451 | — | — |
| 2024-10-03 | $47.50 | $47.50 | 1,368 | — | — |
| 2024-10-02 | $47.25 | $47.25 | 1,501 | — | — |
| 2024-10-01 | $47.50 | $47.50 | 1,516 | — | — |
| 2024-09-30 | $47.75 | $47.75 | 1,492 | — | — |
| 2024-09-27 | $47.50 | $47.50 | 4,708 | — | — |
| 2024-09-26 | $48.50 | $48.50 | 2,110 | — | — |
| 2024-09-25 | $48.50 | $48.50 | 4,081 | — | — |
| 2024-09-24 | $48.75 | $48.75 | 7,295 | — | — |
| 2024-09-23 | $53.50 | $53.50 | 1,484 | — | — |
| 2024-09-20 | $55.00 | $55.00 | 5,390 | — | — |
| 2024-09-19 | $57.25 | $57.25 | 1,317 | — | — |
| 2024-09-18 | $59.25 | $59.25 | 1,939 | — | — |
| 2024-09-17 | $60.50 | $60.50 | 3,175 | — | — |
| 2024-09-16 | $58.75 | $58.75 | 2,273 | — | — |
| 2024-09-13 | $57.50 | $57.50 | 1,402 | — | — |
| 2024-09-12 | $56.25 | $56.25 | 1,324 | — | — |
| 2024-09-11 | $56.75 | $56.75 | 6,782 | — | — |
| 2024-09-10 | $53.50 | $53.50 | 1,170 | — | — |
| 2024-09-09 | $52.75 | $52.75 | 1,679 | — | — |
| 2024-09-06 | $50.50 | $50.50 | 1,300 | — | — |
| 2024-09-05 | $49.75 | $49.75 | 1,718 | — | — |
| 2024-09-04 | $49.75 | $49.75 | 2,129 | — | — |
| 2024-09-03 | $50.50 | $50.50 | 1,399 | — | — |
| 2024-08-30 | $52.75 | $52.75 | 1,249 | — | — |
| 2024-08-29 | $52.50 | $52.50 | 1,784 | — | — |
| 2024-08-28 | $50.75 | $50.75 | 2,842 | — | — |
| 2024-08-27 | $52.50 | $52.50 | 3,489 | — | — |
| 2024-08-26 | $57.00 | $57.00 | 2,536 | — | — |
| 2024-08-23 | $59.00 | $59.00 | 4,922 | — | — |
| 2024-08-22 | $56.75 | $56.75 | 3,654 | — | — |
| 2024-08-21 | $61.25 | $61.25 | 10,111 | — | — |
| 2024-08-20 | $57.50 | $57.50 | 14,140 | — | — |
| 2024-08-19 | $53.00 | $53.00 | 3,103 | — | — |
| 2024-08-16 | $53.50 | $53.50 | 2,548 | — | — |
| 2024-08-15 | $52.50 | $52.50 | 3,534 | — | — |
| 2024-08-14 | $53.25 | $53.25 | 1,982 | — | — |
| 2024-08-13 | $54.00 | $54.00 | 2,771 | — | — |
| 2024-08-12 | $56.00 | $56.00 | 1,677 | — | — |
| 2024-08-09 | $54.25 | $54.25 | 1,343 | — | — |
| 2024-08-08 | $55.00 | $55.00 | 2,277 | — | — |
| 2024-08-07 | $52.50 | $52.50 | 3,017 | — | — |
| 2024-08-06 | $56.00 | $56.00 | 4,226 | — | — |
| 2024-08-05 | $52.25 | $52.25 | 4,315 | — | — |
| 2024-08-02 | $53.75 | $53.75 | 5,296 | — | — |
| 2024-08-01 | $60.75 | $60.75 | 14,296 | — | — |
| 2024-07-31 | $67.50 | $67.50 | 4,727 | — | — |
| 2024-07-30 | $71.25 | $71.25 | 3,621 | — | — |
| 2024-07-29 | $74.00 | $74.00 | 3,087 | — | — |
| 2024-07-26 | $78.00 | $78.00 | 3,291 | — | — |
| 2024-07-25 | $77.50 | $77.50 | 4,277 | — | — |
| 2024-07-24 | $77.50 | $77.50 | 2,166 | — | — |
| 2024-07-23 | $79.00 | $79.00 | 3,812 | — | — |
| 2024-07-22 | $81.50 | $81.50 | 3,302 | — | — |
| 2024-07-19 | $82.75 | $82.75 | 2,897 | — | — |
| 2024-07-18 | $85.25 | $85.25 | 3,532 | — | — |
| 2024-07-17 | $87.25 | $87.25 | 3,744 | — | — |
| 2024-07-16 | $87.75 | $87.75 | 7,351 | — | — |
| 2024-07-15 | $90.50 | $90.50 | 4,644 | — | — |
| 2024-07-12 | $94.25 | $94.25 | 6,046 | — | — |
| 2024-07-11 | $92.75 | $92.75 | 5,260 | — | — |
| 2024-07-10 | $90.50 | $90.50 | 5,542 | — | — |
| 2024-07-09 | $92.00 | $92.00 | 22,618 | — | — |
| 2024-07-08 | $98.50 | $98.50 | 5,299 | — | — |
| 2024-07-05 | $93.75 | $93.75 | 6,070 | — | — |
| 2024-07-03 | $95.00 | $95.00 | 4,974 | — | — |
| 2024-07-02 | $99.25 | $99.25 | 19,207 | — | — |
| 2024-07-01 | $100.00 | $100.00 | 262,557 | — | — |
| 2024-06-28 | $110.50 | $110.50 | 1,053 | — | — |
| 2024-06-27 | $111.00 | $111.00 | 2,080 | — | — |
| 2024-06-26 | $115.00 | $115.00 | 2,469 | — | — |
| 2024-06-25 | $112.25 | $112.25 | 5,281 | — | — |
| 2024-06-24 | $104.00 | $104.00 | 3,481 | — | — |
| 2024-06-21 | $95.25 | $95.25 | 4,612 | — | — |
| 2024-06-20 | $103.00 | $103.00 | 2,524 | — | — |
| 2024-06-18 | $105.50 | $105.50 | 2,665 | — | — |
| 2024-06-17 | $111.00 | $111.00 | 4,844 | — | — |
| 2024-06-14 | $110.25 | $110.25 | 5,394 | — | — |
| 2024-06-13 | $111.00 | $111.00 | 13,617 | — | — |
| 2024-06-12 | $118.25 | $118.25 | 140,903 | — | — |
| 2024-06-11 | $131.00 | $131.00 | 10,335 | — | — |
| 2024-06-10 | $154.75 | $154.75 | 6,646 | — | — |
| 2024-06-07 | $177.75 | $177.75 | 10,711 | — | — |
| 2024-06-06 | $202.00 | $202.00 | 21,319 | — | — |
| 2024-06-05 | $240.00 | $240.00 | 241,650 | — | — |
| 2024-06-04 | $230.00 | $230.00 | 356 | — | — |
| 2024-06-03 | $230.00 | $230.00 | 472 | — | — |
| 2024-05-31 | $233.75 | $233.75 | 329 | — | — |
| 2024-05-30 | $236.75 | $236.75 | 472 | — | — |
| 2024-05-29 | $215.25 | $215.25 | 562 | — | — |
| 2024-05-28 | $221.00 | $221.00 | 1,340 | — | — |
| 2024-05-24 | $221.25 | $221.25 | 1,185 | — | — |
| 2024-05-23 | $234.50 | $234.50 | 3,070 | — | — |
| 2024-05-22 | $265.00 | $265.00 | 1,652 | — | — |
| 2024-05-21 | $285.00 | $285.00 | 1,270 | — | — |
| 2024-05-20 | $297.50 | $297.50 | 4,512 | — | — |
| 2024-05-17 | $392.50 | $392.50 | 784 | — | — |
| 2024-05-16 | $412.50 | $412.50 | 907 | — | — |
| 2024-05-15 | $402.50 | $402.50 | 622 | — | — |
| 2024-05-14 | $410.00 | $410.00 | 946 | — | — |
| 2024-05-13 | $395.00 | $395.00 | 1,184 | — | — |
| 2024-05-10 | $410.00 | $410.00 | 1,185 | — | — |
| 2024-05-09 | $437.50 | $437.50 | 1,384 | — | — |
| 2024-05-08 | $472.50 | $472.50 | 854 | — | — |
| 2024-05-07 | $468.75 | $468.75 | 1,281 | — | — |
| 2024-05-06 | $505.00 | $505.00 | 646 | — | — |
| 2024-05-03 | $512.50 | $512.50 | 688 | — | — |
| 2024-05-02 | $550.00 | $550.00 | 608 | — | — |
| 2024-05-01 | $550.00 | $550.00 | 3,676 | — | — |
| 2024-04-30 | $637.50 | $637.50 | 414 | — | — |
| 2024-04-29 | $660.00 | $660.00 | 662 | — | — |
| 2024-04-26 | $625.00 | $625.00 | 600 | — | — |
| 2024-04-25 | $620.00 | $620.00 | 549 | — | — |
| 2024-04-24 | $637.50 | $637.50 | 848 | — | — |
| 2024-04-23 | $715.00 | $715.00 | 988 | — | — |
| 2024-04-22 | $680.00 | $680.00 | 424 | — | — |
| 2024-04-19 | $695.00 | $695.00 | 720 | — | — |
| 2024-04-18 | $717.50 | $717.50 | 697 | — | — |
| 2024-04-17 | $740.00 | $740.00 | 999 | — | — |
| 2024-04-16 | $835.00 | $835.00 | 4,872 | — | — |
| 2024-04-15 | $900.00 | $900.00 | 2,692 | — | — |
| 2024-04-12 | $772.50 | $772.50 | 1,225 | — | — |
| 2024-04-11 | $712.50 | $712.50 | 986 | — | — |
| 2024-04-10 | $782.50 | $782.50 | 1,504 | — | — |
| 2024-04-09 | $757.50 | $757.50 | 2,126 | — | — |
| 2024-04-08 | $687.50 | $687.50 | 1,459 | — | — |
| 2024-04-05 | $695.00 | $695.00 | 5,182 | — | — |
| 2024-04-04 | $950.00 | $950.00 | 7,603 | — | — |
| 2024-04-03 | $1,147.50 | $1,147.50 | 85,286 | — | — |
| 2024-04-02 | $875.00 | $875.00 | 242,967 | — | — |
| 2024-04-01 | $515.00 | $515.00 | 2,923 | — | — |
| 2024-03-28 | $431.25 | $431.25 | 478 | — | — |
| 2024-03-27 | $430.00 | $430.00 | 948 | — | — |
| 2024-03-26 | $481.25 | $481.25 | 915 | — | — |
| 2024-03-25 | $530.00 | $530.00 | 641 | — | — |
| 2024-03-22 | $567.50 | $567.50 | 705 | — | — |
| 2024-03-21 | $537.50 | $537.50 | 596 | — | — |
| 2024-03-20 | $540.00 | $540.00 | 1,359 | — | — |
| 2024-03-19 | $607.50 | $607.50 | 7,224 | — | — |
| 2024-03-18 | $525.00 | $525.00 | 1,502 | — | — |
| 2024-03-15 | $607.50 | $607.50 | 1,450 | — | — |
| 2024-03-14 | $635.00 | $635.00 | 4,083 | — | — |
| 2024-03-13 | $875.00 | $875.00 | 4,528 | — | — |
| 2024-03-12 | $1,325.00 | $1,325.00 | 1,634 | — | — |
| 2024-03-11 | $1,475.00 | $1,475.00 | 5,779 | — | — |
| 2024-03-08 | $1,325.00 | $1,325.00 | 430 | — | — |
| 2024-03-07 | $1,225.00 | $1,225.00 | 430 | — | — |
| 2024-03-06 | $1,375.00 | $1,375.00 | 1,223 | — | — |
| 2024-03-05 | $1,225.00 | $1,225.00 | 1,194 | — | — |
| 2024-03-04 | $1,150.00 | $1,150.00 | 241 | — | — |
| 2024-03-01 | $1,175.00 | $1,175.00 | 198 | — | — |
| 2024-02-29 | $1,150.00 | $1,150.00 | 146 | — | — |
| 2024-02-28 | $1,150.00 | $1,150.00 | 183 | — | — |
| 2024-02-27 | $1,200.00 | $1,200.00 | 310 | — | — |
| 2024-02-26 | $1,125.00 | $1,125.00 | 294 | — | — |
| 2024-02-23 | $1,150.00 | $1,150.00 | 603 | — | — |
| 2024-02-22 | $1,200.00 | $1,200.00 | 130 | — | — |
| 2024-02-21 | $1,250.00 | $1,250.00 | 169 | — | — |
| 2024-02-20 | $1,250.00 | $1,250.00 | 132 | — | — |
| 2024-02-16 | $1,275.00 | $1,275.00 | 227 | — | — |
| 2024-02-15 | $1,250.00 | $1,250.00 | 247 | — | — |
| 2024-02-14 | $1,250.00 | $1,250.00 | 176 | — | — |
| 2024-02-13 | $1,250.00 | $1,250.00 | 488 | — | — |
| 2024-02-12 | $1,275.00 | $1,275.00 | 484 | — | — |
| 2024-02-09 | $1,250.00 | $1,250.00 | 336 | — | — |
| 2024-02-08 | $1,250.00 | $1,250.00 | 671 | — | — |
| 2024-02-07 | $1,225.00 | $1,225.00 | 294 | — | — |
| 2024-02-06 | $1,275.00 | $1,275.00 | 189 | — | — |
| 2024-02-05 | $1,275.00 | $1,275.00 | 238 | — | — |
| 2024-02-02 | $1,325.00 | $1,325.00 | 150 | — | — |
| 2024-02-01 | $1,300.00 | $1,300.00 | 206 | — | — |
| 2024-01-31 | $1,350.00 | $1,350.00 | 407 | — | — |
| 2024-01-30 | $1,300.00 | $1,300.00 | 159 | — | — |
| 2024-01-29 | $1,325.00 | $1,325.00 | 251 | — | — |
| 2024-01-26 | $1,325.00 | $1,325.00 | 305 | — | — |
| 2024-01-25 | $1,300.00 | $1,300.00 | 655 | — | — |
| 2024-01-24 | $1,175.00 | $1,175.00 | 297 | — | — |
| 2024-01-23 | $1,200.00 | $1,200.00 | 481 | — | — |
| 2024-01-22 | $1,275.00 | $1,275.00 | 402 | — | — |
| 2024-01-19 | $1,300.00 | $1,300.00 | 398 | — | — |
| 2024-01-18 | $1,250.00 | $1,250.00 | 577 | — | — |
| 2024-01-17 | $1,400.00 | $1,400.00 | 1,089 | — | — |
| 2024-01-16 | $1,300.00 | $1,300.00 | 1,800 | — | — |
| 2024-01-12 | $1,200.00 | $1,200.00 | 5,358 | — | — |
| 2024-01-11 | $1,125.00 | $1,125.00 | 371 | — | — |
| 2024-01-10 | $1,200.00 | $1,200.00 | 298 | — | — |
| 2024-01-09 | $1,250.00 | $1,250.00 | 211 | — | — |
| 2024-01-08 | $1,300.00 | $1,300.00 | 387 | — | — |
| 2024-01-05 | $1,300.00 | $1,300.00 | 202 | — | — |
| 2024-01-04 | $1,375.00 | $1,375.00 | 159 | — | — |
| 2024-01-03 | $1,375.00 | $1,375.00 | 268 | — | — |
| 2024-01-02 | $1,350.00 | $1,350.00 | 305 | — | — |