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
- 1994-07-22 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 | $9.09 | $67.68 | 2,565,700 | — | — |
| 2024-12-30 | $8.39 | $62.47 | 842,000 | — | — |
| 2024-12-27 | $8.32 | $61.94 | 994,200 | — | — |
| 2024-12-26 | $8.36 | $62.24 | 593,500 | — | — |
| 2024-12-24 | $8.27 | $61.57 | 708,300 | — | — |
| 2024-12-23 | $8.20 | $61.05 | 981,000 | — | — |
| 2024-12-20 | $8.27 | $61.57 | 2,355,800 | — | — |
| 2024-12-19 | $8.03 | $59.79 | 864,900 | — | — |
| 2024-12-18 | $8.21 | $61.13 | 983,800 | — | — |
| 2024-12-17 | $8.59 | $63.95 | 630,900 | — | — |
| 2024-12-16 | $8.65 | $64.40 | 838,100 | — | — |
| 2024-12-13 | $8.62 | $64.18 | 957,300 | — | — |
| 2024-12-12 | $8.81 | $65.59 | 560,900 | — | — |
| 2024-12-11 | $8.72 | $64.92 | 513,500 | — | — |
| 2024-12-10 | $8.73 | $65.00 | 677,600 | — | — |
| 2024-12-09 | $8.68 | $64.62 | 545,200 | — | — |
| 2024-12-06 | $8.68 | $64.62 | 450,000 | — | — |
| 2024-12-05 | $8.64 | $64.33 | 833,100 | — | — |
| 2024-12-04 | $8.75 | $65.15 | 388,700 | — | — |
| 2024-12-03 | $8.73 | $65.00 | 555,900 | — | — |
| 2024-12-02 | $8.88 | $66.11 | 514,600 | — | — |
| 2024-11-29 | $8.84 | $65.82 | 380,100 | — | — |
| 2024-11-27 | $8.89 | $66.19 | 385,900 | — | — |
| 2024-11-26 | $8.92 | $66.41 | 386,300 | — | — |
| 2024-11-25 | $8.86 | $65.96 | 886,600 | — | — |
| 2024-11-22 | $8.84 | $65.82 | 474,100 | — | — |
| 2024-11-21 | $8.78 | $65.37 | 425,200 | — | — |
| 2024-11-20 | $8.74 | $65.07 | 540,900 | — | — |
| 2024-11-19 | $8.82 | $65.67 | 428,900 | — | — |
| 2024-11-18 | $8.82 | $65.67 | 1,112,600 | — | — |
| 2024-11-15 | $8.63 | $64.25 | 1,071,800 | — | — |
| 2024-11-14 | $8.46 | $62.99 | 1,204,400 | — | — |
| 2024-11-13 | $8.61 | $64.10 | 1,169,600 | — | — |
| 2024-11-12 | $8.61 | $64.10 | 901,800 | — | — |
| 2024-11-11 | $8.66 | $64.48 | 770,300 | — | — |
| 2024-11-08 | $8.54 | $63.58 | 2,042,600 | — | — |
| 2024-11-07 | $8.69 | $64.70 | 893,500 | — | — |
| 2024-11-06 | $8.68 | $64.62 | 1,295,300 | — | — |
| 2024-11-05 | $8.57 | $63.81 | 658,300 | — | — |
| 2024-11-04 | $8.42 | $62.69 | 1,125,200 | — | — |
| 2024-11-01 | $8.33 | $62.02 | 619,900 | — | — |
| 2024-10-31 | $8.44 | $62.84 | 1,044,500 | — | — |
| 2024-10-30 | $8.57 | $63.81 | 598,100 | — | — |
| 2024-10-29 | $8.56 | $63.73 | 866,200 | — | — |
| 2024-10-28 | $8.71 | $64.85 | 537,600 | — | — |
| 2024-10-25 | $8.70 | $64.77 | 1,434,400 | — | — |
| 2024-10-24 | $8.61 | $64.10 | 564,600 | — | — |
| 2024-10-23 | $8.62 | $64.18 | 727,300 | — | — |
| 2024-10-22 | $8.55 | $63.66 | 621,700 | — | — |
| 2024-10-21 | $8.56 | $63.73 | 1,342,600 | — | — |
| 2024-10-18 | $8.83 | $65.74 | 780,900 | — | — |
| 2024-10-17 | $8.78 | $65.37 | 571,700 | — | — |
| 2024-10-16 | $8.75 | $65.15 | 830,400 | — | — |
| 2024-10-15 | $8.69 | $64.70 | 1,031,800 | — | — |
| 2024-10-14 | $8.65 | $64.40 | 474,500 | — | — |
| 2024-10-11 | $8.66 | $64.48 | 654,500 | — | — |
| 2024-10-10 | $8.59 | $63.95 | 1,469,600 | — | — |
| 2024-10-09 | $8.50 | $63.28 | 652,700 | — | — |
| 2024-10-08 | $8.50 | $63.28 | 1,491,600 | — | — |
| 2024-10-07 | $8.62 | $64.18 | 871,700 | — | — |
| 2024-10-04 | $8.77 | $65.29 | 573,900 | — | — |
| 2024-10-03 | $8.79 | $65.44 | 638,600 | — | — |
| 2024-10-02 | $8.98 | $66.86 | 596,800 | — | — |
| 2024-10-01 | $9.01 | $67.08 | 889,300 | — | — |
| 2024-09-30 | $9.04 | $67.30 | 921,500 | — | — |
| 2024-09-27 | $9.13 | $67.97 | 707,300 | — | — |
| 2024-09-26 | $9.26 | $68.94 | 991,900 | — | — |
| 2024-09-25 | $9.38 | $69.84 | 1,237,600 | — | — |
| 2024-09-24 | $9.34 | $69.54 | 715,700 | — | — |
| 2024-09-23 | $9.30 | $69.24 | 833,600 | — | — |
| 2024-09-20 | $9.24 | $68.79 | 2,362,000 | — | — |
| 2024-09-19 | $9.29 | $69.17 | 982,200 | — | — |
| 2024-09-18 | $9.26 | $68.94 | 1,171,000 | — | — |
| 2024-09-17 | $9.16 | $68.20 | 817,600 | — | — |
| 2024-09-16 | $9.08 | $67.60 | 1,153,100 | — | — |
| 2024-09-13 | $9.22 | $68.64 | 963,500 | — | — |
| 2024-09-12 | $8.99 | $66.93 | 761,700 | — | — |
| 2024-09-11 | $8.91 | $66.34 | 712,300 | — | — |
| 2024-09-10 | $8.88 | $66.11 | 734,400 | — | — |
| 2024-09-09 | $8.75 | $65.15 | 684,800 | — | — |
| 2024-09-06 | $8.79 | $65.44 | 837,000 | — | — |
| 2024-09-05 | $8.94 | $66.56 | 655,000 | — | — |
| 2024-09-04 | $9.03 | $67.23 | 870,600 | — | — |
| 2024-09-03 | $9.06 | $67.45 | 1,271,700 | — | — |
| 2024-08-30 | $9.30 | $69.24 | 871,800 | — | — |
| 2024-08-29 | $9.35 | $69.61 | 957,800 | — | — |
| 2024-08-28 | $9.33 | $69.46 | 1,120,300 | — | — |
| 2024-08-27 | $9.14 | $68.05 | 1,732,400 | — | — |
| 2024-08-26 | $8.82 | $65.67 | 822,500 | — | — |
| 2024-08-23 | $8.91 | $66.34 | 1,206,900 | — | — |
| 2024-08-22 | $8.80 | $65.52 | 714,100 | — | — |
| 2024-08-21 | $8.75 | $65.15 | 833,000 | — | — |
| 2024-08-20 | $8.68 | $64.62 | 586,100 | — | — |
| 2024-08-19 | $8.72 | $64.92 | 808,700 | — | — |
| 2024-08-16 | $8.70 | $64.77 | 734,600 | — | — |
| 2024-08-15 | $8.70 | $64.77 | 803,100 | — | — |
| 2024-08-14 | $8.72 | $64.92 | 606,300 | — | — |
| 2024-08-13 | $8.75 | $65.15 | 650,000 | — | — |
| 2024-08-12 | $8.63 | $64.25 | 838,300 | — | — |
| 2024-08-09 | $8.69 | $64.70 | 870,400 | — | — |
| 2024-08-08 | $8.62 | $64.18 | 1,367,300 | — | — |
| 2024-08-07 | $8.75 | $65.15 | 758,000 | — | — |
| 2024-08-06 | $8.85 | $65.89 | 739,000 | — | — |
| 2024-08-05 | $8.71 | $64.85 | 1,206,100 | — | — |
| 2024-08-02 | $8.91 | $66.34 | 860,200 | — | — |
| 2024-08-01 | $9.01 | $67.08 | 959,900 | — | — |
| 2024-07-31 | $8.86 | $65.96 | 1,022,500 | — | — |
| 2024-07-30 | $8.97 | $66.78 | 582,900 | — | — |
| 2024-07-29 | $9.01 | $67.08 | 752,100 | — | — |
| 2024-07-26 | $9.05 | $67.38 | 597,900 | — | — |
| 2024-07-25 | $8.98 | $66.86 | 1,354,700 | — | — |
| 2024-07-24 | $8.97 | $66.78 | 883,500 | — | — |
| 2024-07-23 | $9.06 | $67.45 | 853,000 | — | — |
| 2024-07-22 | $9.09 | $67.68 | 872,000 | — | — |
| 2024-07-19 | $9.01 | $67.08 | 651,100 | — | — |
| 2024-07-18 | $9.00 | $67.01 | 714,900 | — | — |
| 2024-07-17 | $9.04 | $67.30 | 1,090,100 | — | — |
| 2024-07-16 | $9.11 | $67.83 | 1,030,100 | — | — |
| 2024-07-15 | $8.81 | $65.59 | 1,138,100 | — | — |
| 2024-07-12 | $8.49 | $63.21 | 1,021,700 | — | — |
| 2024-07-11 | $8.57 | $63.81 | 882,400 | — | — |
| 2024-07-10 | $8.31 | $61.87 | 671,800 | — | — |
| 2024-07-09 | $8.32 | $61.94 | 1,028,900 | — | — |
| 2024-07-08 | $8.20 | $61.05 | 839,000 | — | — |
| 2024-07-05 | $8.22 | $61.20 | 601,500 | — | — |
| 2024-07-03 | $8.28 | $61.65 | 391,200 | — | — |
| 2024-07-02 | $8.45 | $62.91 | 548,100 | — | — |
| 2024-07-01 | $8.30 | $61.80 | 688,300 | — | — |
| 2024-06-28 | $8.29 | $61.72 | 3,876,700 | — | — |
| 2024-06-27 | $8.08 | $60.16 | 908,600 | — | — |
| 2024-06-26 | $7.97 | $59.34 | 3,881,800 | — | — |
| 2024-06-25 | $8.00 | $59.56 | 1,222,000 | — | — |
| 2024-06-24 | $8.00 | $59.56 | 1,381,700 | — | — |
| 2024-06-21 | $7.97 | $59.34 | 2,882,800 | — | — |
| 2024-06-20 | $7.97 | $59.34 | 749,000 | — | — |
| 2024-06-18 | $8.02 | $59.71 | 588,100 | — | — |
| 2024-06-17 | $8.02 | $59.71 | 843,800 | — | — |
| 2024-06-14 | $8.07 | $60.08 | 734,600 | — | — |
| 2024-06-13 | $8.03 | $59.79 | 706,300 | — | — |
| 2024-06-12 | $8.06 | $60.01 | 766,700 | — | — |
| 2024-06-11 | $7.99 | $59.49 | 539,700 | — | — |
| 2024-06-10 | $8.17 | $60.83 | 766,900 | — | — |
| 2024-06-07 | $7.99 | $59.49 | 678,100 | — | — |
| 2024-06-06 | $8.06 | $60.01 | 354,600 | — | — |
| 2024-06-05 | $8.04 | $59.86 | 943,500 | — | — |
| 2024-06-04 | $7.97 | $59.34 | 727,200 | — | — |
| 2024-06-03 | $7.95 | $59.19 | 994,800 | — | — |
| 2024-05-31 | $7.89 | $58.74 | 824,800 | — | — |
| 2024-05-30 | $7.76 | $57.77 | 742,000 | — | — |
| 2024-05-29 | $7.77 | $57.85 | 1,474,900 | — | — |
| 2024-05-28 | $7.96 | $59.26 | 700,100 | — | — |
| 2024-05-24 | $8.17 | $60.83 | 578,800 | — | — |
| 2024-05-23 | $8.07 | $60.08 | 902,300 | — | — |
| 2024-05-22 | $8.24 | $61.35 | 634,400 | — | — |
| 2024-05-21 | $8.40 | $62.54 | 770,100 | — | — |
| 2024-05-20 | $8.32 | $61.94 | 1,011,300 | — | — |
| 2024-05-17 | $8.27 | $61.57 | 546,800 | — | — |
| 2024-05-16 | $8.36 | $62.24 | 683,000 | — | — |
| 2024-05-15 | $8.29 | $61.72 | 559,000 | — | — |
| 2024-05-14 | $8.17 | $60.83 | 721,600 | — | — |
| 2024-05-13 | $8.12 | $60.46 | 1,212,100 | — | — |
| 2024-05-10 | $8.05 | $59.93 | 1,048,900 | — | — |
| 2024-05-09 | $8.18 | $60.90 | 978,100 | — | — |
| 2024-05-08 | $8.24 | $61.35 | 458,400 | — | — |
| 2024-05-07 | $8.28 | $61.65 | 976,000 | — | — |
| 2024-05-06 | $8.28 | $61.65 | 746,300 | — | — |
| 2024-05-03 | $8.20 | $61.05 | 756,800 | — | — |
| 2024-05-02 | $8.11 | $60.38 | 1,268,000 | — | — |
| 2024-05-01 | $7.91 | $58.89 | 877,200 | — | — |
| 2024-04-30 | $8.00 | $59.56 | 5,302,100 | — | — |
| 2024-04-29 | $8.06 | $60.01 | 794,800 | — | — |
| 2024-04-26 | $8.05 | $59.93 | 750,300 | — | — |
| 2024-04-25 | $7.98 | $59.41 | 926,400 | — | — |
| 2024-04-24 | $8.04 | $59.86 | 666,900 | — | — |
| 2024-04-23 | $8.06 | $60.01 | 799,200 | — | — |
| 2024-04-22 | $8.09 | $60.23 | 637,700 | — | — |
| 2024-04-19 | $7.83 | $58.30 | 868,000 | — | — |
| 2024-04-18 | $7.76 | $57.77 | 769,200 | — | — |
| 2024-04-17 | $7.76 | $57.77 | 631,800 | — | — |
| 2024-04-16 | $7.81 | $58.15 | 442,200 | — | — |
| 2024-04-15 | $7.97 | $59.34 | 890,800 | — | — |
| 2024-04-12 | $8.11 | $60.38 | 491,000 | — | — |
| 2024-04-11 | $8.23 | $61.27 | 746,700 | — | — |
| 2024-04-10 | $8.20 | $61.05 | 663,700 | — | — |
| 2024-04-09 | $8.39 | $62.47 | 1,881,400 | — | — |
| 2024-04-08 | $8.28 | $61.65 | 1,960,000 | — | — |
| 2024-04-05 | $7.84 | $58.37 | 553,500 | — | — |
| 2024-04-04 | $7.87 | $58.59 | 682,100 | — | — |
| 2024-04-03 | $7.95 | $59.19 | 412,900 | — | — |
| 2024-04-02 | $7.85 | $58.44 | 865,400 | — | — |
| 2024-04-01 | $7.99 | $59.49 | 857,400 | — | — |
| 2024-03-28 | $8.19 | $60.98 | 1,373,700 | — | — |
| 2024-03-27 | $8.12 | $60.46 | 818,800 | — | — |
| 2024-03-26 | $7.93 | $59.04 | 1,017,800 | — | — |
| 2024-03-25 | $8.01 | $59.64 | 882,600 | — | — |
| 2024-03-22 | $7.99 | $59.49 | 2,663,400 | — | — |
| 2024-03-21 | $7.81 | $58.15 | 983,300 | — | — |
| 2024-03-20 | $7.70 | $57.33 | 867,400 | — | — |
| 2024-03-19 | $7.53 | $56.06 | 713,400 | — | — |
| 2024-03-18 | $7.42 | $55.24 | 756,000 | — | — |
| 2024-03-15 | $7.44 | $55.39 | 1,987,000 | — | — |
| 2024-03-14 | $7.41 | $55.17 | 665,500 | — | — |
| 2024-03-13 | $7.59 | $56.51 | 1,058,200 | — | — |
| 2024-03-12 | $7.58 | $56.43 | 1,099,800 | — | — |
| 2024-03-11 | $7.74 | $57.63 | 1,061,000 | — | — |
| 2024-03-08 | $7.76 | $57.77 | 653,800 | — | — |
| 2024-03-07 | $7.73 | $57.55 | 870,500 | — | — |
| 2024-03-06 | $7.61 | $56.66 | 681,000 | — | — |
| 2024-03-05 | $7.58 | $56.43 | 1,166,700 | — | — |
| 2024-03-04 | $7.70 | $57.33 | 1,408,700 | — | — |
| 2024-03-01 | $7.62 | $56.73 | 916,600 | — | — |
| 2024-02-29 | $7.38 | $54.95 | 1,276,600 | — | — |
| 2024-02-28 | $7.27 | $54.13 | 693,000 | — | — |
| 2024-02-27 | $7.26 | $54.05 | 1,182,400 | — | — |
| 2024-02-26 | $7.17 | $53.38 | 1,673,100 | — | — |
| 2024-02-23 | $7.30 | $54.35 | 3,260,500 | — | — |
| 2024-02-22 | $7.65 | $56.96 | 1,652,700 | — | — |
| 2024-02-21 | $7.84 | $58.37 | 1,838,400 | — | — |
| 2024-02-20 | $7.67 | $57.10 | 1,113,100 | — | — |
| 2024-02-16 | $7.66 | $57.03 | 490,200 | — | — |
| 2024-02-15 | $7.68 | $57.18 | 1,163,900 | — | — |
| 2024-02-14 | $7.46 | $55.54 | 557,400 | — | — |
| 2024-02-13 | $7.34 | $54.65 | 1,095,000 | — | — |
| 2024-02-12 | $7.59 | $56.51 | 1,190,600 | — | — |
| 2024-02-09 | $7.51 | $55.91 | 859,000 | — | — |
| 2024-02-08 | $7.51 | $55.91 | 1,011,000 | — | — |
| 2024-02-07 | $7.42 | $55.24 | 571,600 | — | — |
| 2024-02-06 | $7.50 | $55.84 | 599,500 | — | — |
| 2024-02-05 | $7.37 | $54.87 | 549,800 | — | — |
| 2024-02-02 | $7.48 | $55.69 | 618,100 | — | — |
| 2024-02-01 | $7.61 | $56.66 | 813,100 | — | — |
| 2024-01-31 | $7.43 | $55.32 | 890,600 | — | — |
| 2024-01-30 | $7.64 | $56.88 | 749,600 | — | — |
| 2024-01-29 | $7.70 | $57.33 | 661,900 | — | — |
| 2024-01-26 | $7.66 | $57.03 | 661,100 | — | — |
| 2024-01-25 | $7.66 | $57.03 | 772,700 | — | — |
| 2024-01-24 | $7.66 | $57.03 | 1,113,900 | — | — |
| 2024-01-23 | $7.73 | $57.55 | 781,600 | — | — |
| 2024-01-22 | $7.73 | $57.55 | 938,400 | — | — |
| 2024-01-19 | $7.69 | $57.25 | 2,745,200 | — | — |
| 2024-01-18 | $7.50 | $55.84 | 533,000 | — | — |
| 2024-01-17 | $7.49 | $55.76 | 1,250,400 | — | — |
| 2024-01-16 | $7.73 | $57.55 | 959,200 | — | — |
| 2024-01-12 | $7.83 | $58.30 | 586,800 | — | — |
| 2024-01-11 | $7.84 | $58.37 | 820,200 | — | — |
| 2024-01-10 | $7.83 | $58.30 | 571,100 | — | — |
| 2024-01-09 | $7.81 | $58.15 | 460,500 | — | — |
| 2024-01-08 | $7.87 | $58.59 | 485,700 | — | — |
| 2024-01-05 | $7.70 | $57.33 | 611,000 | — | — |
| 2024-01-04 | $7.74 | $57.63 | 772,600 | — | — |
| 2024-01-03 | $7.64 | $56.88 | 946,600 | — | — |
| 2024-01-02 | $7.83 | $58.30 | 740,000 | — | — |