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
- 1988-12-15 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 | $9.72 | $48.22 | 999,500 | — | — |
| 2024-12-30 | $9.76 | $48.42 | 1,573,000 | — | — |
| 2024-12-27 | $9.69 | $48.07 | 2,484,400 | — | — |
| 2024-12-26 | $9.77 | $48.47 | 819,300 | — | — |
| 2024-12-24 | $9.73 | $48.27 | 582,900 | — | — |
| 2024-12-23 | $9.71 | $48.17 | 1,285,300 | — | — |
| 2024-12-20 | $9.68 | $48.02 | 1,442,600 | — | — |
| 2024-12-19 | $9.66 | $47.92 | 1,866,500 | — | — |
| 2024-12-18 | $9.67 | $47.97 | 1,762,400 | — | — |
| 2024-12-17 | $9.93 | $49.26 | 1,397,500 | — | — |
| 2024-12-16 | $10.18 | $50.50 | 3,386,100 | — | — |
| 2024-12-13 | $10.19 | $50.55 | 2,714,800 | — | — |
| 2024-12-12 | $10.07 | $49.95 | 1,584,200 | — | — |
| 2024-12-11 | $9.96 | $49.41 | 1,264,800 | — | — |
| 2024-12-10 | $10.01 | $49.66 | 1,037,500 | — | — |
| 2024-12-09 | $10.03 | $49.76 | 967,900 | — | — |
| 2024-12-06 | $10.03 | $49.76 | 1,675,100 | — | — |
| 2024-12-05 | $10.10 | $50.10 | 1,797,600 | — | — |
| 2024-12-04 | $9.70 | $48.12 | 1,585,700 | — | — |
| 2024-12-03 | $9.59 | $47.57 | 933,600 | — | — |
| 2024-12-02 | $9.43 | $46.78 | 1,064,800 | — | — |
| 2024-11-29 | $9.45 | $46.88 | 760,300 | — | — |
| 2024-11-27 | $9.25 | $45.89 | 1,096,800 | — | — |
| 2024-11-26 | $9.36 | $46.43 | 1,701,400 | — | — |
| 2024-11-25 | $9.67 | $47.97 | 1,782,300 | — | — |
| 2024-11-22 | $9.54 | $47.32 | 1,555,500 | — | — |
| 2024-11-21 | $9.69 | $48.07 | 1,465,900 | — | — |
| 2024-11-20 | $9.74 | $48.32 | 849,600 | — | — |
| 2024-11-19 | $9.87 | $48.96 | 993,600 | — | — |
| 2024-11-18 | $9.96 | $49.41 | 2,676,800 | — | — |
| 2024-11-15 | $9.82 | $48.71 | 2,634,800 | — | — |
| 2024-11-14 | $9.54 | $47.32 | 1,546,200 | — | — |
| 2024-11-13 | $9.34 | $46.33 | 1,537,100 | — | — |
| 2024-11-12 | $9.44 | $46.83 | 2,346,700 | — | — |
| 2024-11-11 | $9.72 | $48.22 | 1,719,900 | — | — |
| 2024-11-08 | $9.77 | $48.47 | 1,960,000 | — | — |
| 2024-11-07 | $10.02 | $49.71 | 3,804,700 | — | — |
| 2024-11-06 | $9.65 | $47.87 | 4,122,500 | — | — |
| 2024-11-05 | $10.46 | $51.89 | 791,400 | — | — |
| 2024-11-04 | $10.33 | $51.24 | 1,467,100 | — | — |
| 2024-11-01 | $10.09 | $50.05 | 1,468,400 | — | — |
| 2024-10-31 | $9.93 | $49.26 | 990,300 | — | — |
| 2024-10-30 | $9.85 | $48.86 | 1,257,800 | — | — |
| 2024-10-29 | $9.75 | $48.37 | 1,313,100 | — | — |
| 2024-10-28 | $9.85 | $48.86 | 1,246,000 | — | — |
| 2024-10-25 | $9.70 | $48.12 | 855,800 | — | — |
| 2024-10-24 | $9.82 | $48.71 | 1,059,400 | — | — |
| 2024-10-23 | $9.81 | $48.66 | 1,560,600 | — | — |
| 2024-10-22 | $9.92 | $49.21 | 2,074,600 | — | — |
| 2024-10-21 | $9.83 | $48.76 | 779,500 | — | — |
| 2024-10-18 | $10.08 | $50.00 | 818,900 | — | — |
| 2024-10-17 | $9.87 | $48.96 | 1,498,200 | — | — |
| 2024-10-16 | $10.06 | $49.90 | 959,200 | — | — |
| 2024-10-15 | $10.14 | $50.30 | 2,258,800 | — | — |
| 2024-10-14 | $10.23 | $50.75 | 526,400 | — | — |
| 2024-10-11 | $10.18 | $50.50 | 868,100 | — | — |
| 2024-10-10 | $10.06 | $49.90 | 1,299,800 | — | — |
| 2024-10-09 | $10.15 | $50.35 | 642,300 | — | — |
| 2024-10-08 | $10.53 | $50.63 | 1,084,000 | — | — |
| 2024-10-07 | $10.62 | $51.06 | 1,626,700 | — | — |
| 2024-10-04 | $10.53 | $50.63 | 1,053,600 | — | — |
| 2024-10-03 | $10.32 | $49.62 | 828,500 | — | — |
| 2024-10-02 | $10.20 | $49.04 | 2,505,600 | — | — |
| 2024-10-01 | $10.28 | $49.43 | 1,724,400 | — | — |
| 2024-09-30 | $10.84 | $52.12 | 1,021,400 | — | — |
| 2024-09-27 | $11.07 | $53.22 | 930,900 | — | — |
| 2024-09-26 | $11.14 | $53.56 | 1,491,900 | — | — |
| 2024-09-25 | $10.77 | $51.78 | 1,209,500 | — | — |
| 2024-09-24 | $10.88 | $52.31 | 1,222,100 | — | — |
| 2024-09-23 | $10.84 | $52.12 | 1,543,700 | — | — |
| 2024-09-20 | $10.86 | $52.21 | 1,208,900 | — | — |
| 2024-09-19 | $10.94 | $52.60 | 1,749,000 | — | — |
| 2024-09-18 | $10.54 | $50.68 | 1,412,500 | — | — |
| 2024-09-17 | $10.47 | $50.34 | 1,055,600 | — | — |
| 2024-09-16 | $10.43 | $50.15 | 1,507,600 | — | — |
| 2024-09-13 | $10.30 | $49.52 | 3,367,300 | — | — |
| 2024-09-12 | $10.09 | $48.51 | 1,428,100 | — | — |
| 2024-09-11 | $9.93 | $47.74 | 1,369,800 | — | — |
| 2024-09-10 | $9.86 | $47.41 | 1,640,600 | — | — |
| 2024-09-09 | $9.99 | $48.03 | 1,624,600 | — | — |
| 2024-09-06 | $9.87 | $47.46 | 1,431,200 | — | — |
| 2024-09-05 | $10.13 | $48.71 | 1,318,900 | — | — |
| 2024-09-04 | $9.98 | $47.98 | 1,130,400 | — | — |
| 2024-09-03 | $10.18 | $48.95 | 1,064,100 | — | — |
| 2024-08-30 | $10.65 | $51.21 | 936,300 | — | — |
| 2024-08-29 | $10.56 | $50.77 | 655,100 | — | — |
| 2024-08-28 | $10.56 | $50.77 | 775,000 | — | — |
| 2024-08-27 | $10.62 | $51.06 | 478,400 | — | — |
| 2024-08-26 | $10.53 | $50.63 | 546,800 | — | — |
| 2024-08-23 | $10.59 | $50.92 | 787,600 | — | — |
| 2024-08-22 | $10.38 | $49.91 | 717,900 | — | — |
| 2024-08-21 | $10.46 | $50.29 | 1,019,400 | — | — |
| 2024-08-20 | $10.39 | $49.96 | 974,700 | — | — |
| 2024-08-19 | $10.47 | $50.34 | 4,056,500 | — | — |
| 2024-08-16 | $10.21 | $49.09 | 746,200 | — | — |
| 2024-08-15 | $10.06 | $48.37 | 811,900 | — | — |
| 2024-08-14 | $9.89 | $47.55 | 704,000 | — | — |
| 2024-08-13 | $9.91 | $47.65 | 757,000 | — | — |
| 2024-08-12 | $9.74 | $46.83 | 787,000 | — | — |
| 2024-08-09 | $9.76 | $46.93 | 1,307,400 | — | — |
| 2024-08-08 | $9.70 | $46.64 | 1,143,000 | — | — |
| 2024-08-07 | $9.55 | $45.92 | 2,482,900 | — | — |
| 2024-08-06 | $9.58 | $46.06 | 7,335,800 | — | — |
| 2024-08-05 | $9.58 | $46.06 | 2,012,500 | — | — |
| 2024-08-02 | $9.68 | $46.54 | 1,420,000 | — | — |
| 2024-08-01 | $9.90 | $47.60 | 1,403,000 | — | — |
| 2024-07-31 | $10.54 | $50.68 | 5,343,500 | — | — |
| 2024-07-30 | $10.94 | $52.60 | 1,326,500 | — | — |
| 2024-07-29 | $10.86 | $52.21 | 2,302,300 | — | — |
| 2024-07-26 | $10.97 | $52.74 | 1,195,700 | — | — |
| 2024-07-25 | $10.90 | $52.41 | 1,110,500 | — | — |
| 2024-07-24 | $10.88 | $52.31 | 1,086,800 | — | — |
| 2024-07-23 | $11.11 | $53.42 | 826,600 | — | — |
| 2024-07-22 | $11.03 | $53.03 | 1,893,400 | — | — |
| 2024-07-19 | $10.80 | $51.93 | 606,600 | — | — |
| 2024-07-18 | $10.75 | $51.69 | 780,400 | — | — |
| 2024-07-17 | $10.71 | $51.49 | 620,100 | — | — |
| 2024-07-16 | $10.60 | $50.96 | 528,400 | — | — |
| 2024-07-15 | $10.64 | $51.16 | 606,200 | — | — |
| 2024-07-12 | $10.64 | $51.16 | 714,600 | — | — |
| 2024-07-11 | $10.53 | $50.63 | 454,700 | — | — |
| 2024-07-10 | $10.49 | $50.44 | 527,500 | — | — |
| 2024-07-09 | $10.26 | $49.33 | 1,008,900 | — | — |
| 2024-07-08 | $10.33 | $49.67 | 591,200 | — | — |
| 2024-07-05 | $10.42 | $50.10 | 556,100 | — | — |
| 2024-07-03 | $10.36 | $49.81 | 710,300 | — | — |
| 2024-07-02 | $10.12 | $48.66 | 658,200 | — | — |
| 2024-07-01 | $10.15 | $48.80 | 1,571,700 | — | — |
| 2024-06-28 | $10.03 | $48.22 | 738,900 | — | — |
| 2024-06-27 | $9.87 | $47.46 | 1,305,500 | — | — |
| 2024-06-26 | $9.82 | $47.21 | 589,900 | — | — |
| 2024-06-25 | $9.95 | $47.84 | 693,700 | — | — |
| 2024-06-24 | $10.06 | $48.37 | 1,950,700 | — | — |
| 2024-06-21 | $9.74 | $46.83 | 1,957,900 | — | — |
| 2024-06-20 | $10.03 | $48.22 | 1,092,600 | — | — |
| 2024-06-18 | $9.89 | $47.55 | 1,181,000 | — | — |
| 2024-06-17 | $9.82 | $47.21 | 858,400 | — | — |
| 2024-06-14 | $9.64 | $46.35 | 2,024,200 | — | — |
| 2024-06-13 | $9.82 | $47.21 | 1,243,400 | — | — |
| 2024-06-12 | $10.13 | $48.71 | 1,070,300 | — | — |
| 2024-06-11 | $10.28 | $49.43 | 1,509,200 | — | — |
| 2024-06-10 | $10.50 | $50.48 | 676,100 | — | — |
| 2024-06-07 | $10.63 | $51.11 | 1,128,200 | — | — |
| 2024-06-06 | $10.65 | $51.21 | 1,487,400 | — | — |
| 2024-06-05 | $10.46 | $50.29 | 989,500 | — | — |
| 2024-06-04 | $10.30 | $49.52 | 1,620,700 | — | — |
| 2024-06-03 | $10.67 | $51.30 | 2,422,800 | — | — |
| 2024-05-31 | $10.91 | $52.46 | 1,042,900 | — | — |
| 2024-05-30 | $10.83 | $52.07 | 1,373,500 | — | — |
| 2024-05-29 | $10.60 | $50.96 | 1,332,200 | — | — |
| 2024-05-28 | $10.83 | $52.07 | 873,100 | — | — |
| 2024-05-24 | $10.85 | $52.17 | 852,000 | — | — |
| 2024-05-23 | $10.76 | $51.73 | 1,312,300 | — | — |
| 2024-05-22 | $10.83 | $52.07 | 2,986,300 | — | — |
| 2024-05-21 | $10.87 | $52.26 | 651,500 | — | — |
| 2024-05-20 | $10.75 | $51.69 | 1,089,900 | — | — |
| 2024-05-17 | $10.91 | $52.46 | 1,173,200 | — | — |
| 2024-05-16 | $10.80 | $51.93 | 1,242,700 | — | — |
| 2024-05-15 | $11.18 | $53.75 | 6,972,400 | — | — |
| 2024-05-14 | $10.69 | $51.40 | 862,200 | — | — |
| 2024-05-13 | $10.46 | $50.29 | 455,300 | — | — |
| 2024-05-10 | $10.40 | $50.00 | 1,109,700 | — | — |
| 2024-05-09 | $10.22 | $49.14 | 1,949,600 | — | — |
| 2024-05-08 | $11.05 | $53.13 | 1,056,700 | — | — |
| 2024-05-07 | $10.94 | $52.60 | 1,377,900 | — | — |
| 2024-05-06 | $10.92 | $52.50 | 2,721,800 | — | — |
| 2024-05-03 | $10.59 | $50.92 | 3,617,300 | — | — |
| 2024-05-02 | $10.42 | $50.10 | 4,935,200 | — | — |
| 2024-05-01 | $10.46 | $50.29 | 1,962,800 | — | — |
| 2024-04-30 | $10.71 | $51.49 | 2,838,000 | — | — |
| 2024-04-29 | $11.75 | $56.49 | 8,503,500 | — | — |
| 2024-04-26 | $11.58 | $55.68 | 5,679,600 | — | — |
| 2024-04-25 | $11.25 | $54.09 | 1,005,900 | — | — |
| 2024-04-24 | $11.27 | $54.19 | 1,430,500 | — | — |
| 2024-04-23 | $11.40 | $54.81 | 943,800 | — | — |
| 2024-04-22 | $11.07 | $53.22 | 1,458,600 | — | — |
| 2024-04-19 | $10.79 | $51.88 | 3,433,700 | — | — |
| 2024-04-18 | $10.96 | $52.70 | 1,618,800 | — | — |
| 2024-04-17 | $10.83 | $52.07 | 900,500 | — | — |
| 2024-04-16 | $10.50 | $50.48 | 894,000 | — | — |
| 2024-04-15 | $10.67 | $51.30 | 1,942,700 | — | — |
| 2024-04-12 | $10.55 | $50.72 | 1,753,200 | — | — |
| 2024-04-11 | $10.81 | $51.97 | 2,015,900 | — | — |
| 2024-04-10 | $11.13 | $53.51 | 1,619,600 | — | — |
| 2024-04-09 | $11.40 | $54.81 | 1,063,800 | — | — |
| 2024-04-08 | $11.53 | $55.44 | 1,009,700 | — | — |
| 2024-04-05 | $11.80 | $54.69 | 1,917,100 | — | — |
| 2024-04-04 | $11.95 | $55.39 | 1,617,300 | — | — |
| 2024-04-03 | $11.92 | $55.25 | 1,115,500 | — | — |
| 2024-04-02 | $11.81 | $54.74 | 1,198,800 | — | — |
| 2024-04-01 | $11.74 | $54.41 | 650,300 | — | — |
| 2024-03-28 | $11.84 | $54.88 | 1,235,200 | — | — |
| 2024-03-27 | $11.85 | $54.92 | 677,800 | — | — |
| 2024-03-26 | $11.72 | $54.32 | 727,300 | — | — |
| 2024-03-25 | $11.66 | $54.04 | 1,453,600 | — | — |
| 2024-03-22 | $11.79 | $54.64 | 954,700 | — | — |
| 2024-03-21 | $11.69 | $54.18 | 2,978,500 | — | — |
| 2024-03-20 | $11.53 | $53.44 | 920,100 | — | — |
| 2024-03-19 | $11.39 | $52.79 | 1,542,300 | — | — |
| 2024-03-18 | $11.29 | $52.33 | 708,700 | — | — |
| 2024-03-15 | $11.39 | $52.79 | 896,600 | — | — |
| 2024-03-14 | $11.05 | $51.21 | 1,694,300 | — | — |
| 2024-03-13 | $11.25 | $52.14 | 752,300 | — | — |
| 2024-03-12 | $11.18 | $51.82 | 1,330,200 | — | — |
| 2024-03-11 | $10.86 | $50.33 | 802,400 | — | — |
| 2024-03-08 | $10.80 | $50.06 | 1,866,500 | — | — |
| 2024-03-07 | $10.85 | $50.29 | 8,557,700 | — | — |
| 2024-03-06 | $10.55 | $48.90 | 3,811,000 | — | — |
| 2024-03-05 | $10.24 | $47.46 | 1,040,000 | — | — |
| 2024-03-04 | $10.19 | $47.23 | 741,900 | — | — |
| 2024-03-01 | $10.10 | $46.81 | 876,800 | — | — |
| 2024-02-29 | $9.95 | $46.12 | 931,300 | — | — |
| 2024-02-28 | $10.02 | $46.44 | 1,019,900 | — | — |
| 2024-02-27 | $10.14 | $47.00 | 661,500 | — | — |
| 2024-02-26 | $10.23 | $47.41 | 531,700 | — | — |
| 2024-02-23 | $10.23 | $47.41 | 1,433,900 | — | — |
| 2024-02-22 | $10.09 | $46.77 | 1,908,700 | — | — |
| 2024-02-21 | $10.00 | $46.35 | 2,466,900 | — | — |
| 2024-02-20 | $9.91 | $45.93 | 1,709,200 | — | — |
| 2024-02-16 | $9.67 | $44.82 | 730,900 | — | — |
| 2024-02-15 | $9.71 | $45.00 | 1,820,000 | — | — |
| 2024-02-14 | $9.88 | $45.79 | 530,700 | — | — |
| 2024-02-13 | $9.86 | $45.70 | 3,265,100 | — | — |
| 2024-02-12 | $10.00 | $46.35 | 2,118,200 | — | — |
| 2024-02-09 | $9.92 | $45.98 | 1,347,500 | — | — |
| 2024-02-08 | $9.81 | $45.47 | 1,842,400 | — | — |
| 2024-02-07 | $9.70 | $44.96 | 2,257,800 | — | — |
| 2024-02-06 | $9.71 | $45.00 | 2,022,800 | — | — |
| 2024-02-05 | $9.64 | $44.68 | 1,983,500 | — | — |
| 2024-02-02 | $9.65 | $44.73 | 1,977,600 | — | — |
| 2024-02-01 | $9.50 | $44.03 | 1,634,000 | — | — |
| 2024-01-31 | $9.33 | $43.24 | 1,679,200 | — | — |
| 2024-01-30 | $9.33 | $43.24 | 1,287,500 | — | — |
| 2024-01-29 | $8.85 | $41.02 | 1,104,800 | — | — |
| 2024-01-26 | $8.78 | $40.69 | 598,500 | — | — |
| 2024-01-25 | $8.76 | $40.60 | 1,424,000 | — | — |
| 2024-01-24 | $8.90 | $41.25 | 602,000 | — | — |
| 2024-01-23 | $8.80 | $40.79 | 1,316,300 | — | — |
| 2024-01-22 | $8.85 | $41.02 | 588,100 | — | — |
| 2024-01-19 | $8.75 | $40.55 | 626,100 | — | — |
| 2024-01-18 | $8.79 | $40.74 | 536,700 | — | — |
| 2024-01-17 | $8.76 | $40.60 | 723,500 | — | — |
| 2024-01-16 | $8.79 | $40.74 | 1,095,300 | — | — |
| 2024-01-12 | $9.07 | $42.04 | 644,800 | — | — |
| 2024-01-11 | $9.07 | $42.04 | 701,900 | — | — |
| 2024-01-10 | $9.18 | $42.55 | 582,900 | — | — |
| 2024-01-09 | $9.16 | $42.46 | 1,880,200 | — | — |
| 2024-01-08 | $9.42 | $43.66 | 558,200 | — | — |
| 2024-01-05 | $9.29 | $43.06 | 572,300 | — | — |
| 2024-01-04 | $9.18 | $42.55 | 1,056,900 | — | — |
| 2024-01-03 | $9.05 | $41.95 | 570,700 | — | — |
| 2024-01-02 | $9.20 | $42.64 | 804,200 | — | — |