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
- 2023-03-28 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 | $15.56 | $15.56 | 35,360 | — | — |
| 2024-12-30 | $17.60 | $17.60 | 34,130 | — | — |
| 2024-12-27 | $21.00 | $21.00 | 154,355 | — | — |
| 2024-12-26 | $24.00 | $24.00 | 61,090 | — | — |
| 2024-12-24 | $19.60 | $19.60 | 17,815 | — | — |
| 2024-12-23 | $18.00 | $18.00 | 10,605 | — | — |
| 2024-12-20 | $17.20 | $17.20 | 17,030 | — | — |
| 2024-12-19 | $17.00 | $17.00 | 15,810 | — | — |
| 2024-12-18 | $16.00 | $16.00 | 20,575 | — | — |
| 2024-12-17 | $14.60 | $14.60 | 5,495 | — | — |
| 2024-12-16 | $15.92 | $15.92 | 8,020 | — | — |
| 2024-12-13 | $15.56 | $15.56 | 5,665 | — | — |
| 2024-12-12 | $15.20 | $15.20 | 7,885 | — | — |
| 2024-12-11 | $15.74 | $15.74 | 7,960 | — | — |
| 2024-12-10 | $14.96 | $14.96 | 18,980 | — | — |
| 2024-12-09 | $15.96 | $15.96 | 20,210 | — | — |
| 2024-12-06 | $14.44 | $14.44 | 5,710 | — | — |
| 2024-12-05 | $14.64 | $14.64 | 19,180 | — | — |
| 2024-12-04 | $17.00 | $17.00 | 10,500 | — | — |
| 2024-12-03 | $17.38 | $17.38 | 20,000 | — | — |
| 2024-12-02 | $18.38 | $18.38 | 14,020 | — | — |
| 2024-11-29 | $18.20 | $18.20 | 29,355 | — | — |
| 2024-11-27 | $19.54 | $19.54 | 15,625 | — | — |
| 2024-11-26 | $17.58 | $17.58 | 32,575 | — | — |
| 2024-11-25 | $18.94 | $18.94 | 13,980 | — | — |
| 2024-11-22 | $21.20 | $21.20 | 13,700 | — | — |
| 2024-11-21 | $21.40 | $21.40 | 17,395 | — | — |
| 2024-11-20 | $20.20 | $20.20 | 30,660 | — | — |
| 2024-11-19 | $24.20 | $24.20 | 24,430 | — | — |
| 2024-11-18 | $25.80 | $25.80 | 11,075 | — | — |
| 2024-11-15 | $26.60 | $26.60 | 11,830 | — | — |
| 2024-11-14 | $27.40 | $27.40 | 7,875 | — | — |
| 2024-11-13 | $29.40 | $29.40 | 19,630 | — | — |
| 2024-11-12 | $28.80 | $28.80 | 26,495 | — | — |
| 2024-11-11 | $32.20 | $32.20 | 23,255 | — | — |
| 2024-11-08 | $36.60 | $36.60 | 14,505 | — | — |
| 2024-11-07 | $39.10 | $39.10 | 16,855 | — | — |
| 2024-11-06 | $43.60 | $43.60 | 19,320 | — | — |
| 2024-11-05 | $41.00 | $41.00 | 2,450 | — | — |
| 2024-11-04 | $39.80 | $39.80 | 6,970 | — | — |
| 2024-11-01 | $41.00 | $41.00 | 7,695 | — | — |
| 2024-10-31 | $40.00 | $40.00 | 17,020 | — | — |
| 2024-10-30 | $40.80 | $40.80 | 22,230 | — | — |
| 2024-10-29 | $41.20 | $41.20 | 12,945 | — | — |
| 2024-10-28 | $42.80 | $42.80 | 17,385 | — | — |
| 2024-10-25 | $43.60 | $43.60 | 22,350 | — | — |
| 2024-10-24 | $45.00 | $45.00 | 12,975 | — | — |
| 2024-10-23 | $41.60 | $41.60 | 8,385 | — | — |
| 2024-10-22 | $44.40 | $44.40 | 8,360 | — | — |
| 2024-10-21 | $47.00 | $47.00 | 19,275 | — | — |
| 2024-10-18 | $46.00 | $46.00 | 9,700 | — | — |
| 2024-10-17 | $42.40 | $42.40 | 54,505 | — | — |
| 2024-10-16 | $44.40 | $44.40 | 25,980 | — | — |
| 2024-10-15 | $50.00 | $50.00 | 101,680 | — | — |
| 2024-10-14 | $50.80 | $50.80 | 7,450 | — | — |
| 2024-10-11 | $52.40 | $52.40 | 15,635 | — | — |
| 2024-10-10 | $50.40 | $50.40 | 4,700 | — | — |
| 2024-10-09 | $51.10 | $51.10 | 32,535 | — | — |
| 2024-10-08 | $50.00 | $50.00 | 12,705 | — | — |
| 2024-10-07 | $50.80 | $50.80 | 11,475 | — | — |
| 2024-10-04 | $50.20 | $50.20 | 8,330 | — | — |
| 2024-10-03 | $50.20 | $50.20 | 9,870 | — | — |
| 2024-10-02 | $52.20 | $52.20 | 6,910 | — | — |
| 2024-10-01 | $51.60 | $51.60 | 18,990 | — | — |
| 2024-09-30 | $53.80 | $53.80 | 9,935 | — | — |
| 2024-09-27 | $56.60 | $56.60 | 7,595 | — | — |
| 2024-09-26 | $54.40 | $54.40 | 7,190 | — | — |
| 2024-09-25 | $54.40 | $54.40 | 14,525 | — | — |
| 2024-09-24 | $55.40 | $55.40 | 11,140 | — | — |
| 2024-09-23 | $61.60 | $61.60 | 52,830 | — | — |
| 2024-09-20 | $81.60 | $81.60 | 62,000 | — | — |
| 2024-09-19 | $53.00 | $53.00 | 4,855 | — | — |
| 2024-09-18 | $51.20 | $51.20 | 10,420 | — | — |
| 2024-09-17 | $52.00 | $52.00 | 6,465 | — | — |
| 2024-09-16 | $50.80 | $50.80 | 3,355 | — | — |
| 2024-09-13 | $52.60 | $52.60 | 5,285 | — | — |
| 2024-09-12 | $50.80 | $50.80 | 3,765 | — | — |
| 2024-09-11 | $51.40 | $51.40 | 7,110 | — | — |
| 2024-09-10 | $50.80 | $50.80 | 7,390 | — | — |
| 2024-09-09 | $55.60 | $55.60 | 4,475 | — | — |
| 2024-09-06 | $54.00 | $54.00 | 1,605 | — | — |
| 2024-09-05 | $53.40 | $53.40 | 4,050 | — | — |
| 2024-09-04 | $56.20 | $56.20 | 5,015 | — | — |
| 2024-09-03 | $54.40 | $54.40 | 10,800 | — | — |
| 2024-08-30 | $60.20 | $60.20 | 8,670 | — | — |
| 2024-08-29 | $54.60 | $54.60 | 3,630 | — | — |
| 2024-08-28 | $56.40 | $56.40 | 9,400 | — | — |
| 2024-08-27 | $57.40 | $57.40 | 5,955 | — | — |
| 2024-08-26 | $61.60 | $61.60 | 5,105 | — | — |
| 2024-08-23 | $61.40 | $61.40 | 36,985 | — | — |
| 2024-08-22 | $70.20 | $70.20 | 5,745 | — | — |
| 2024-08-21 | $68.60 | $68.60 | 5,680 | — | — |
| 2024-08-20 | $68.40 | $68.40 | 4,105 | — | — |
| 2024-08-19 | $68.80 | $68.80 | 7,260 | — | — |
| 2024-08-16 | $71.00 | $71.00 | 5,540 | — | — |
| 2024-08-15 | $72.60 | $72.60 | 5,560 | — | — |
| 2024-08-14 | $69.20 | $69.20 | 5,005 | — | — |
| 2024-08-13 | $65.00 | $65.00 | 2,455 | — | — |
| 2024-08-12 | $63.30 | $63.30 | 4,115 | — | — |
| 2024-08-09 | $63.20 | $63.20 | 10,505 | — | — |
| 2024-08-08 | $78.60 | $78.60 | 28,575 | — | — |
| 2024-08-07 | $60.00 | $60.00 | 2,715 | — | — |
| 2024-08-06 | $65.80 | $65.80 | 21,125 | — | — |
| 2024-08-05 | $56.00 | $56.00 | 6,515 | — | — |
| 2024-08-02 | $52.60 | $52.60 | 4,405 | — | — |
| 2024-08-01 | $54.00 | $54.00 | 4,360 | — | — |
| 2024-07-31 | $56.00 | $56.00 | 5,020 | — | — |
| 2024-07-30 | $56.80 | $56.80 | 4,145 | — | — |
| 2024-07-29 | $58.40 | $58.40 | 7,015 | — | — |
| 2024-07-26 | $63.60 | $63.60 | 6,105 | — | — |
| 2024-07-25 | $63.00 | $63.00 | 5,080 | — | — |
| 2024-07-24 | $66.80 | $66.80 | 5,530 | — | — |
| 2024-07-23 | $71.60 | $71.60 | 8,925 | — | — |
| 2024-07-22 | $68.00 | $68.00 | 4,400 | — | — |
| 2024-07-19 | $62.70 | $62.70 | 22,365 | — | — |
| 2024-07-18 | $71.40 | $71.40 | 12,330 | — | — |
| 2024-07-17 | $71.40 | $71.40 | 22,555 | — | — |
| 2024-07-16 | $73.40 | $73.40 | 55,140 | — | — |
| 2024-07-15 | $62.00 | $62.00 | 17,295 | — | — |
| 2024-07-12 | $56.80 | $56.80 | 10,635 | — | — |
| 2024-07-11 | $56.20 | $56.20 | 14,340 | — | — |
| 2024-07-10 | $58.40 | $58.40 | 3,620 | — | — |
| 2024-07-09 | $55.00 | $55.00 | 2,200 | — | — |
| 2024-07-08 | $58.40 | $58.40 | 7,700 | — | — |
| 2024-07-05 | $55.80 | $55.80 | 2,215 | — | — |
| 2024-07-03 | $56.50 | $56.50 | 7,235 | — | — |
| 2024-07-02 | $51.40 | $51.40 | 16,110 | — | — |
| 2024-07-01 | $52.00 | $52.00 | 4,195 | — | — |
| 2024-06-28 | $52.00 | $52.00 | 8,620 | — | — |
| 2024-06-27 | $51.40 | $51.40 | 18,095 | — | — |
| 2024-06-26 | $57.80 | $57.80 | 12,610 | — | — |
| 2024-06-25 | $55.80 | $55.80 | 12,415 | — | — |
| 2024-06-24 | $59.00 | $59.00 | 13,725 | — | — |
| 2024-06-21 | $57.20 | $57.20 | 16,085 | — | — |
| 2024-06-20 | $60.80 | $60.80 | 13,895 | — | — |
| 2024-06-18 | $62.20 | $62.20 | 17,040 | — | — |
| 2024-06-17 | $58.20 | $58.20 | 22,840 | — | — |
| 2024-06-14 | $53.00 | $53.00 | 32,845 | — | — |
| 2024-06-13 | $53.80 | $53.80 | 19,855 | — | — |
| 2024-06-12 | $52.80 | $52.80 | 11,120 | — | — |
| 2024-06-11 | $52.40 | $52.40 | 11,335 | — | — |
| 2024-06-10 | $57.20 | $57.20 | 10,660 | — | — |
| 2024-06-07 | $51.00 | $51.00 | 11,640 | — | — |
| 2024-06-06 | $56.40 | $56.40 | 4,255 | — | — |
| 2024-06-05 | $55.80 | $55.80 | 8,870 | — | — |
| 2024-06-04 | $53.40 | $53.40 | 5,310 | — | — |
| 2024-06-03 | $53.20 | $53.20 | 6,055 | — | — |
| 2024-05-31 | $54.80 | $54.80 | 6,105 | — | — |
| 2024-05-30 | $54.80 | $54.80 | 11,285 | — | — |
| 2024-05-29 | $61.40 | $61.40 | 22,360 | — | — |
| 2024-05-28 | $49.80 | $49.80 | 17,750 | — | — |
| 2024-05-24 | $54.80 | $54.80 | 5,255 | — | — |
| 2024-05-23 | $56.20 | $56.20 | 9,285 | — | — |
| 2024-05-22 | $57.20 | $57.20 | 6,975 | — | — |
| 2024-05-21 | $57.40 | $57.40 | 13,820 | — | — |
| 2024-05-20 | $61.20 | $61.20 | 18,630 | — | — |
| 2024-05-17 | $60.00 | $60.00 | 14,145 | — | — |
| 2024-05-16 | $65.40 | $65.40 | 9,625 | — | — |
| 2024-05-15 | $68.00 | $68.00 | 7,555 | — | — |
| 2024-05-14 | $67.40 | $67.40 | 11,810 | — | — |
| 2024-05-13 | $66.40 | $66.40 | 12,410 | — | — |
| 2024-05-10 | $69.20 | $69.20 | 9,535 | — | — |
| 2024-05-09 | $65.00 | $65.00 | 5,565 | — | — |
| 2024-05-08 | $63.80 | $63.80 | 9,580 | — | — |
| 2024-05-07 | $65.00 | $65.00 | 14,180 | — | — |
| 2024-05-06 | $72.20 | $72.20 | 3,410 | — | — |
| 2024-05-03 | $72.40 | $72.40 | 3,365 | — | — |
| 2024-05-02 | $70.40 | $70.40 | 11,610 | — | — |
| 2024-05-01 | $72.60 | $72.60 | 6,285 | — | — |
| 2024-04-30 | $76.20 | $76.20 | 5,450 | — | — |
| 2024-04-29 | $75.40 | $75.40 | 34,955 | — | — |
| 2024-04-26 | $80.80 | $80.80 | 8,785 | — | — |
| 2024-04-25 | $78.40 | $78.40 | 61,195 | — | — |
| 2024-04-24 | $70.60 | $70.60 | 12,710 | — | — |
| 2024-04-23 | $70.00 | $70.00 | 10,270 | — | — |
| 2024-04-22 | $68.60 | $68.60 | 25,900 | — | — |
| 2024-04-19 | $77.40 | $77.40 | 9,205 | — | — |
| 2024-04-18 | $79.60 | $79.60 | 24,240 | — | — |
| 2024-04-17 | $81.40 | $81.40 | 40,450 | — | — |
| 2024-04-16 | $86.80 | $86.80 | 66,965 | — | — |
| 2024-04-15 | $69.80 | $69.80 | 40,885 | — | — |
| 2024-04-12 | $62.00 | $62.00 | 19,205 | — | — |
| 2024-04-11 | $64.80 | $64.80 | 8,860 | — | — |
| 2024-04-10 | $62.40 | $62.40 | 8,105 | — | — |
| 2024-04-09 | $61.00 | $61.00 | 9,160 | — | — |
| 2024-04-08 | $60.80 | $60.80 | 9,825 | — | — |
| 2024-04-05 | $62.00 | $62.00 | 10,945 | — | — |
| 2024-04-04 | $60.40 | $60.40 | 12,700 | — | — |
| 2024-04-03 | $64.20 | $64.20 | 15,370 | — | — |
| 2024-04-02 | $65.40 | $65.40 | 14,475 | — | — |
| 2024-04-01 | $66.80 | $66.80 | 28,915 | — | — |
| 2024-03-28 | $76.80 | $76.80 | 29,115 | — | — |
| 2024-03-27 | $70.00 | $70.00 | 16,790 | — | — |
| 2024-03-26 | $68.00 | $68.00 | 26,535 | — | — |
| 2024-03-25 | $57.00 | $57.00 | 18,895 | — | — |
| 2024-03-22 | $61.40 | $61.40 | 25,195 | — | — |
| 2024-03-21 | $64.60 | $64.60 | 38,615 | — | — |
| 2024-03-20 | $68.60 | $68.60 | 27,535 | — | — |
| 2024-03-19 | $67.40 | $67.40 | 38,190 | — | — |
| 2024-03-18 | $62.60 | $62.60 | 45,460 | — | — |
| 2024-03-15 | $87.60 | $87.60 | 72,235 | — | — |
| 2024-03-14 | $106.40 | $106.40 | 30,620 | — | — |
| 2024-03-13 | $129.60 | $129.60 | 16,725 | — | — |
| 2024-03-12 | $128.80 | $128.80 | 27,370 | — | — |
| 2024-03-11 | $137.60 | $137.60 | 21,535 | — | — |
| 2024-03-08 | $140.00 | $140.00 | 41,310 | — | — |
| 2024-03-07 | $184.00 | $184.00 | 19,220 | — | — |
| 2024-03-06 | $185.20 | $185.20 | 60,710 | — | — |
| 2024-03-05 | $178.00 | $178.00 | 21,545 | — | — |
| 2024-03-04 | $169.60 | $169.60 | 41,585 | — | — |
| 2024-03-01 | $127.20 | $127.20 | 9,295 | — | — |
| 2024-02-29 | $125.60 | $125.60 | 6,015 | — | — |
| 2024-02-28 | $120.40 | $120.40 | 10,045 | — | — |
| 2024-02-27 | $131.40 | $131.40 | 10,945 | — | — |
| 2024-02-26 | $128.80 | $128.80 | 28,925 | — | — |
| 2024-02-23 | $141.80 | $141.80 | 16,160 | — | — |
| 2024-02-22 | $162.00 | $162.00 | 17,465 | — | — |
| 2024-02-21 | $169.00 | $169.00 | 15,120 | — | — |
| 2024-02-20 | $174.60 | $174.60 | 15,460 | — | — |
| 2024-02-16 | $177.40 | $177.40 | 19,460 | — | — |
| 2024-02-15 | $162.20 | $162.20 | 15,395 | — | — |
| 2024-02-14 | $164.20 | $164.20 | 19,270 | — | — |
| 2024-02-13 | $170.00 | $170.00 | 61,800 | — | — |
| 2024-02-12 | $166.20 | $166.20 | 42,375 | — | — |
| 2024-02-09 | $149.20 | $149.20 | 97,110 | — | — |
| 2024-02-08 | $259.20 | $259.20 | 74,400 | — | — |
| 2024-02-07 | $217.01 | $217.01 | 10,900 | — | — |
| 2024-02-06 | $237.51 | $237.51 | 7,100 | — | — |
| 2024-02-05 | $245.00 | $245.00 | 21,800 | — | — |
| 2024-02-02 | $262.02 | $262.02 | 9,700 | — | — |
| 2024-02-01 | $239.49 | $239.49 | 39,700 | — | — |
| 2024-01-31 | $264.25 | $264.25 | 40,200 | — | — |
| 2024-01-30 | $210.40 | $210.40 | 19,400 | — | — |
| 2024-01-29 | $182.99 | $182.99 | 16,100 | — | — |
| 2024-01-26 | $178.00 | $178.00 | 34,800 | — | — |
| 2024-01-25 | $276.11 | $276.11 | 17,200 | — | — |
| 2024-01-24 | $211.85 | $211.85 | 48,200 | — | — |
| 2024-01-23 | $166.90 | $166.90 | 60,900 | — | — |
| 2024-01-22 | $107.00 | $107.00 | 15,000 | — | — |
| 2024-01-19 | $105.00 | $105.00 | 8,400 | — | — |
| 2024-01-18 | $105.15 | $105.15 | 15,400 | — | — |
| 2024-01-17 | $97.74 | $97.74 | 44,500 | — | — |
| 2024-01-16 | $109.97 | $109.97 | 42,700 | — | — |
| 2024-01-12 | $81.02 | $81.02 | 27,600 | — | — |
| 2024-01-11 | $78.00 | $78.00 | 28,600 | — | — |
| 2024-01-10 | $89.70 | $89.70 | 47,900 | — | — |
| 2024-01-09 | $90.66 | $90.66 | 25,200 | — | — |
| 2024-01-08 | $90.91 | $90.91 | 40,100 | — | — |
| 2024-01-05 | $119.88 | $119.88 | 34,200 | — | — |
| 2024-01-04 | $126.89 | $126.89 | 61,700 | — | — |
| 2024-01-03 | $201.00 | $201.00 | 43,200 | — | — |
| 2024-01-02 | $255.04 | $255.04 | 23,400 | — | — |