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
- 2004-07-26 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 | $6.06 | $77.99 | 771,000 | — | — |
| 2024-12-30 | $5.77 | $74.26 | 687,700 | — | — |
| 2024-12-27 | $5.79 | $74.51 | 818,200 | — | — |
| 2024-12-26 | $5.85 | $75.29 | 535,800 | — | — |
| 2024-12-24 | $5.90 | $75.93 | 317,600 | — | — |
| 2024-12-23 | $5.84 | $75.16 | 724,200 | — | — |
| 2024-12-20 | $5.94 | $76.44 | 4,768,200 | — | — |
| 2024-12-19 | $5.88 | $73.10 | 1,114,900 | — | — |
| 2024-12-18 | $6.04 | $75.09 | 962,800 | — | — |
| 2024-12-17 | $6.37 | $79.19 | 1,071,500 | — | — |
| 2024-12-16 | $6.52 | $81.05 | 527,900 | — | — |
| 2024-12-13 | $6.51 | $80.93 | 436,200 | — | — |
| 2024-12-12 | $6.44 | $80.06 | 514,600 | — | — |
| 2024-12-11 | $6.48 | $80.56 | 613,200 | — | — |
| 2024-12-10 | $6.55 | $81.43 | 606,700 | — | — |
| 2024-12-09 | $6.57 | $81.68 | 1,452,100 | — | — |
| 2024-12-06 | $6.31 | $78.44 | 888,600 | — | — |
| 2024-12-05 | $6.18 | $76.83 | 614,200 | — | — |
| 2024-12-04 | $6.09 | $75.71 | 529,200 | — | — |
| 2024-12-03 | $6.04 | $75.09 | 796,600 | — | — |
| 2024-12-02 | $6.17 | $76.70 | 1,433,700 | — | — |
| 2024-11-29 | $6.14 | $76.33 | 526,300 | — | — |
| 2024-11-27 | $6.22 | $77.32 | 743,000 | — | — |
| 2024-11-26 | $6.01 | $74.71 | 682,600 | — | — |
| 2024-11-25 | $6.14 | $76.33 | 1,058,500 | — | — |
| 2024-11-22 | $5.98 | $74.34 | 498,500 | — | — |
| 2024-11-21 | $5.89 | $73.22 | 589,000 | — | — |
| 2024-11-20 | $5.80 | $72.10 | 744,900 | — | — |
| 2024-11-19 | $5.94 | $73.84 | 628,900 | — | — |
| 2024-11-18 | $5.96 | $74.09 | 717,300 | — | — |
| 2024-11-15 | $5.96 | $74.09 | 571,400 | — | — |
| 2024-11-14 | $5.92 | $73.60 | 990,100 | — | — |
| 2024-11-13 | $5.80 | $72.10 | 683,900 | — | — |
| 2024-11-12 | $5.78 | $71.86 | 686,200 | — | — |
| 2024-11-11 | $6.03 | $74.96 | 685,300 | — | — |
| 2024-11-08 | $5.96 | $74.09 | 697,000 | — | — |
| 2024-11-07 | $5.89 | $73.22 | 709,500 | — | — |
| 2024-11-06 | $5.80 | $72.10 | 1,243,200 | — | — |
| 2024-11-05 | $5.71 | $70.98 | 940,300 | — | — |
| 2024-11-04 | $5.68 | $70.61 | 1,273,300 | — | — |
| 2024-11-01 | $5.72 | $71.11 | 1,664,600 | — | — |
| 2024-10-31 | $5.77 | $71.73 | 1,550,800 | — | — |
| 2024-10-30 | $5.60 | $69.62 | 1,386,100 | — | — |
| 2024-10-29 | $5.44 | $67.63 | 1,123,100 | — | — |
| 2024-10-28 | $5.28 | $65.64 | 964,700 | — | — |
| 2024-10-25 | $5.24 | $65.14 | 700,200 | — | — |
| 2024-10-24 | $5.26 | $65.39 | 531,600 | — | — |
| 2024-10-23 | $5.23 | $65.02 | 553,400 | — | — |
| 2024-10-22 | $5.31 | $66.01 | 825,300 | — | — |
| 2024-10-21 | $5.39 | $67.01 | 910,200 | — | — |
| 2024-10-18 | $5.58 | $69.37 | 485,600 | — | — |
| 2024-10-17 | $5.61 | $69.74 | 528,300 | — | — |
| 2024-10-16 | $5.79 | $71.98 | 628,500 | — | — |
| 2024-10-15 | $5.65 | $70.24 | 723,900 | — | — |
| 2024-10-14 | $5.53 | $68.75 | 782,000 | — | — |
| 2024-10-11 | $5.47 | $68.00 | 756,000 | — | — |
| 2024-10-10 | $5.55 | $69.00 | 748,700 | — | — |
| 2024-10-09 | $5.63 | $69.99 | 506,400 | — | — |
| 2024-10-08 | $5.64 | $70.11 | 737,500 | — | — |
| 2024-10-07 | $5.66 | $70.36 | 639,500 | — | — |
| 2024-10-04 | $5.83 | $72.48 | 711,500 | — | — |
| 2024-10-03 | $5.89 | $73.22 | 645,800 | — | — |
| 2024-10-02 | $5.99 | $74.47 | 477,600 | — | — |
| 2024-10-01 | $6.12 | $76.08 | 463,700 | — | — |
| 2024-09-30 | $6.33 | $78.69 | 525,700 | — | — |
| 2024-09-27 | $6.53 | $78.69 | 512,000 | — | — |
| 2024-09-26 | $6.57 | $79.17 | 375,200 | — | — |
| 2024-09-25 | $6.52 | $78.57 | 489,100 | — | — |
| 2024-09-24 | $6.69 | $80.62 | 422,800 | — | — |
| 2024-09-23 | $6.64 | $80.02 | 454,900 | — | — |
| 2024-09-20 | $6.74 | $81.22 | 2,541,500 | — | — |
| 2024-09-19 | $6.85 | $82.55 | 518,300 | — | — |
| 2024-09-18 | $6.84 | $82.43 | 468,000 | — | — |
| 2024-09-17 | $6.76 | $81.46 | 440,100 | — | — |
| 2024-09-16 | $6.75 | $81.34 | 510,500 | — | — |
| 2024-09-13 | $6.61 | $79.66 | 316,100 | — | — |
| 2024-09-12 | $6.48 | $78.09 | 326,800 | — | — |
| 2024-09-11 | $6.34 | $76.40 | 335,000 | — | — |
| 2024-09-10 | $6.32 | $76.16 | 440,900 | — | — |
| 2024-09-09 | $6.33 | $76.28 | 415,200 | — | — |
| 2024-09-06 | $6.38 | $76.88 | 235,100 | — | — |
| 2024-09-05 | $6.41 | $77.25 | 321,500 | — | — |
| 2024-09-04 | $6.30 | $75.92 | 373,800 | — | — |
| 2024-09-03 | $6.45 | $77.73 | 368,800 | — | — |
| 2024-08-30 | $6.67 | $80.38 | 234,600 | — | — |
| 2024-08-29 | $6.66 | $80.26 | 338,700 | — | — |
| 2024-08-28 | $6.62 | $79.78 | 358,600 | — | — |
| 2024-08-27 | $6.63 | $79.90 | 257,700 | — | — |
| 2024-08-26 | $6.70 | $80.74 | 489,900 | — | — |
| 2024-08-23 | $6.65 | $80.14 | 518,100 | — | — |
| 2024-08-22 | $6.50 | $78.33 | 429,200 | — | — |
| 2024-08-21 | $6.44 | $77.61 | 307,100 | — | — |
| 2024-08-20 | $6.39 | $77.01 | 268,200 | — | — |
| 2024-08-19 | $6.46 | $77.85 | 292,700 | — | — |
| 2024-08-16 | $6.40 | $77.13 | 316,000 | — | — |
| 2024-08-15 | $6.36 | $76.64 | 375,700 | — | — |
| 2024-08-14 | $6.23 | $75.08 | 237,600 | — | — |
| 2024-08-13 | $6.17 | $74.35 | 340,100 | — | — |
| 2024-08-12 | $6.12 | $73.75 | 308,100 | — | — |
| 2024-08-09 | $6.28 | $75.68 | 286,600 | — | — |
| 2024-08-08 | $6.33 | $76.28 | 346,400 | — | — |
| 2024-08-07 | $6.24 | $75.20 | 437,000 | — | — |
| 2024-08-06 | $6.11 | $73.63 | 600,900 | — | — |
| 2024-08-05 | $5.85 | $70.50 | 902,500 | — | — |
| 2024-08-02 | $6.17 | $74.35 | 686,100 | — | — |
| 2024-08-01 | $6.35 | $76.52 | 774,100 | — | — |
| 2024-07-31 | $6.48 | $78.09 | 551,000 | — | — |
| 2024-07-30 | $6.60 | $79.54 | 354,700 | — | — |
| 2024-07-29 | $6.54 | $78.81 | 523,100 | — | — |
| 2024-07-26 | $6.68 | $80.50 | 586,800 | — | — |
| 2024-07-25 | $6.52 | $78.57 | 425,800 | — | — |
| 2024-07-24 | $6.46 | $77.85 | 503,000 | — | — |
| 2024-07-23 | $6.76 | $81.46 | 440,200 | — | — |
| 2024-07-22 | $6.70 | $80.74 | 323,700 | — | — |
| 2024-07-19 | $6.64 | $80.02 | 415,300 | — | — |
| 2024-07-18 | $6.70 | $80.74 | 451,500 | — | — |
| 2024-07-17 | $6.85 | $82.55 | 504,900 | — | — |
| 2024-07-16 | $6.80 | $81.95 | 662,700 | — | — |
| 2024-07-15 | $6.55 | $78.93 | 475,200 | — | — |
| 2024-07-12 | $6.49 | $78.21 | 509,200 | — | — |
| 2024-07-11 | $6.43 | $77.49 | 670,000 | — | — |
| 2024-07-10 | $6.13 | $73.87 | 390,400 | — | — |
| 2024-07-09 | $5.99 | $72.18 | 349,200 | — | — |
| 2024-07-08 | $5.95 | $71.70 | 443,300 | — | — |
| 2024-07-05 | $5.89 | $70.98 | 496,200 | — | — |
| 2024-07-03 | $5.95 | $71.70 | 275,700 | — | — |
| 2024-07-02 | $5.91 | $71.22 | 515,100 | — | — |
| 2024-07-01 | $5.73 | $69.05 | 748,100 | — | — |
| 2024-06-28 | $5.84 | $70.38 | 1,274,300 | — | — |
| 2024-06-27 | $5.91 | $68.81 | 933,900 | — | — |
| 2024-06-26 | $6.11 | $71.14 | 733,400 | — | — |
| 2024-06-25 | $6.18 | $71.95 | 319,900 | — | — |
| 2024-06-24 | $6.23 | $72.54 | 468,200 | — | — |
| 2024-06-21 | $6.24 | $72.65 | 2,440,200 | — | — |
| 2024-06-20 | $6.11 | $71.14 | 866,700 | — | — |
| 2024-06-18 | $6.03 | $70.21 | 448,500 | — | — |
| 2024-06-17 | $6.05 | $70.44 | 794,600 | — | — |
| 2024-06-14 | $6.04 | $70.32 | 534,800 | — | — |
| 2024-06-13 | $6.04 | $70.32 | 449,200 | — | — |
| 2024-06-12 | $5.96 | $69.39 | 678,000 | — | — |
| 2024-06-11 | $5.84 | $68.00 | 542,900 | — | — |
| 2024-06-10 | $5.85 | $68.11 | 520,800 | — | — |
| 2024-06-07 | $5.82 | $67.76 | 477,800 | — | — |
| 2024-06-06 | $5.91 | $68.81 | 469,200 | — | — |
| 2024-06-05 | $6.01 | $69.97 | 591,800 | — | — |
| 2024-06-04 | $5.96 | $69.39 | 378,300 | — | — |
| 2024-06-03 | $6.00 | $69.86 | 520,100 | — | — |
| 2024-05-31 | $5.95 | $69.28 | 910,300 | — | — |
| 2024-05-30 | $5.87 | $68.34 | 874,800 | — | — |
| 2024-05-29 | $5.69 | $66.25 | 857,300 | — | — |
| 2024-05-28 | $5.90 | $68.69 | 681,900 | — | — |
| 2024-05-24 | $5.90 | $68.69 | 791,100 | — | — |
| 2024-05-23 | $5.77 | $67.18 | 867,400 | — | — |
| 2024-05-22 | $6.10 | $71.02 | 502,400 | — | — |
| 2024-05-21 | $6.10 | $71.02 | 489,000 | — | — |
| 2024-05-20 | $6.17 | $71.84 | 332,700 | — | — |
| 2024-05-17 | $6.27 | $73.00 | 430,600 | — | — |
| 2024-05-16 | $6.33 | $73.70 | 393,600 | — | — |
| 2024-05-15 | $6.27 | $73.00 | 433,600 | — | — |
| 2024-05-14 | $6.23 | $72.54 | 584,900 | — | — |
| 2024-05-13 | $6.14 | $71.49 | 606,900 | — | — |
| 2024-05-10 | $6.15 | $71.61 | 516,700 | — | — |
| 2024-05-09 | $6.18 | $71.95 | 639,000 | — | — |
| 2024-05-08 | $6.02 | $70.09 | 819,800 | — | — |
| 2024-05-07 | $6.15 | $71.61 | 889,000 | — | — |
| 2024-05-06 | $6.15 | $71.61 | 1,020,500 | — | — |
| 2024-05-03 | $6.21 | $72.30 | 1,433,400 | — | — |
| 2024-05-02 | $6.27 | $73.00 | 2,388,700 | — | — |
| 2024-05-01 | $7.02 | $81.73 | 488,300 | — | — |
| 2024-04-30 | $6.85 | $79.76 | 467,000 | — | — |
| 2024-04-29 | $6.98 | $81.27 | 471,600 | — | — |
| 2024-04-26 | $7.04 | $81.97 | 323,000 | — | — |
| 2024-04-25 | $6.97 | $81.15 | 679,900 | — | — |
| 2024-04-24 | $7.10 | $82.67 | 519,900 | — | — |
| 2024-04-23 | $7.20 | $83.83 | 586,900 | — | — |
| 2024-04-22 | $7.06 | $82.20 | 476,300 | — | — |
| 2024-04-19 | $6.96 | $81.04 | 1,029,800 | — | — |
| 2024-04-18 | $6.82 | $79.41 | 565,200 | — | — |
| 2024-04-17 | $6.82 | $79.41 | 518,400 | — | — |
| 2024-04-16 | $6.73 | $78.36 | 875,600 | — | — |
| 2024-04-15 | $6.87 | $79.99 | 676,000 | — | — |
| 2024-04-12 | $6.98 | $81.27 | 635,800 | — | — |
| 2024-04-11 | $7.07 | $82.32 | 764,400 | — | — |
| 2024-04-10 | $6.95 | $80.92 | 795,600 | — | — |
| 2024-04-09 | $7.33 | $85.34 | 293,700 | — | — |
| 2024-04-08 | $7.24 | $84.30 | 463,700 | — | — |
| 2024-04-05 | $7.13 | $83.02 | 557,200 | — | — |
| 2024-04-04 | $7.20 | $83.83 | 560,100 | — | — |
| 2024-04-03 | $7.24 | $84.30 | 435,500 | — | — |
| 2024-04-02 | $7.16 | $83.36 | 702,100 | — | — |
| 2024-04-01 | $7.26 | $84.53 | 647,200 | — | — |
| 2024-03-28 | $7.20 | $83.83 | 495,400 | — | — |
| 2024-03-27 | $7.13 | $83.02 | 525,700 | — | — |
| 2024-03-26 | $6.88 | $80.10 | 437,700 | — | — |
| 2024-03-25 | $6.99 | $81.39 | 530,700 | — | — |
| 2024-03-22 | $6.95 | $80.92 | 744,100 | — | — |
| 2024-03-21 | $7.33 | $83.02 | 1,023,600 | — | — |
| 2024-03-20 | $7.31 | $82.79 | 767,700 | — | — |
| 2024-03-19 | $7.18 | $81.32 | 539,200 | — | — |
| 2024-03-18 | $7.16 | $81.09 | 570,600 | — | — |
| 2024-03-15 | $7.21 | $81.66 | 1,668,600 | — | — |
| 2024-03-14 | $7.10 | $80.41 | 649,400 | — | — |
| 2024-03-13 | $7.32 | $82.90 | 586,500 | — | — |
| 2024-03-12 | $7.27 | $82.34 | 425,800 | — | — |
| 2024-03-11 | $7.27 | $82.34 | 412,400 | — | — |
| 2024-03-08 | $7.21 | $81.66 | 448,400 | — | — |
| 2024-03-07 | $7.17 | $81.20 | 424,200 | — | — |
| 2024-03-06 | $7.05 | $79.84 | 541,900 | — | — |
| 2024-03-05 | $6.98 | $79.05 | 536,400 | — | — |
| 2024-03-04 | $7.03 | $79.62 | 667,300 | — | — |
| 2024-03-01 | $7.13 | $80.75 | 431,100 | — | — |
| 2024-02-29 | $7.21 | $81.66 | 813,000 | — | — |
| 2024-02-28 | $6.99 | $79.16 | 439,800 | — | — |
| 2024-02-27 | $7.11 | $80.52 | 641,600 | — | — |
| 2024-02-26 | $7.10 | $80.41 | 631,200 | — | — |
| 2024-02-23 | $7.34 | $83.13 | 814,800 | — | — |
| 2024-02-22 | $7.23 | $81.88 | 947,100 | — | — |
| 2024-02-21 | $7.39 | $83.69 | 579,700 | — | — |
| 2024-02-20 | $7.51 | $85.05 | 433,100 | — | — |
| 2024-02-16 | $7.59 | $85.96 | 462,600 | — | — |
| 2024-02-15 | $7.53 | $85.28 | 872,200 | — | — |
| 2024-02-14 | $7.14 | $80.86 | 671,300 | — | — |
| 2024-02-13 | $7.18 | $81.32 | 716,600 | — | — |
| 2024-02-12 | $7.66 | $86.75 | 463,800 | — | — |
| 2024-02-09 | $7.54 | $85.39 | 599,100 | — | — |
| 2024-02-08 | $7.38 | $83.58 | 561,200 | — | — |
| 2024-02-07 | $7.35 | $83.24 | 954,200 | — | — |
| 2024-02-06 | $7.56 | $85.62 | 525,900 | — | — |
| 2024-02-05 | $7.54 | $85.39 | 839,100 | — | — |
| 2024-02-02 | $7.71 | $87.32 | 644,400 | — | — |
| 2024-02-01 | $7.97 | $90.26 | 657,300 | — | — |
| 2024-01-31 | $7.84 | $88.79 | 572,200 | — | — |
| 2024-01-30 | $8.18 | $92.64 | 484,800 | — | — |
| 2024-01-29 | $8.47 | $95.93 | 487,100 | — | — |
| 2024-01-26 | $8.38 | $94.91 | 421,700 | — | — |
| 2024-01-25 | $8.40 | $95.13 | 389,200 | — | — |
| 2024-01-24 | $8.23 | $93.21 | 431,800 | — | — |
| 2024-01-23 | $8.34 | $94.45 | 365,900 | — | — |
| 2024-01-22 | $8.30 | $94.00 | 497,100 | — | — |
| 2024-01-19 | $8.31 | $94.11 | 503,600 | — | — |
| 2024-01-18 | $8.15 | $92.30 | 505,500 | — | — |
| 2024-01-17 | $8.07 | $91.40 | 411,400 | — | — |
| 2024-01-16 | $8.27 | $93.66 | 492,600 | — | — |
| 2024-01-12 | $8.45 | $95.70 | 440,500 | — | — |
| 2024-01-11 | $8.35 | $94.57 | 385,000 | — | — |
| 2024-01-10 | $8.46 | $95.81 | 477,300 | — | — |
| 2024-01-09 | $8.43 | $95.47 | 346,100 | — | — |
| 2024-01-08 | $8.47 | $95.93 | 453,100 | — | — |
| 2024-01-05 | $8.25 | $93.43 | 369,100 | — | — |
| 2024-01-04 | $8.19 | $92.76 | 524,300 | — | — |
| 2024-01-03 | $8.16 | $92.42 | 570,000 | — | — |
| 2024-01-02 | $8.34 | $94.45 | 675,400 | — | — |