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
- 1992-02-28 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 | $9.90 | $207.56 | 32,100 | — | — |
| 2024-12-30 | $9.73 | $202.69 | 44,200 | — | — |
| 2024-12-27 | $9.61 | $200.19 | 47,500 | — | — |
| 2024-12-26 | $9.90 | $206.24 | 48,600 | — | — |
| 2024-12-24 | $9.80 | $204.15 | 17,500 | — | — |
| 2024-12-23 | $9.57 | $199.36 | 26,900 | — | — |
| 2024-12-20 | $9.61 | $200.19 | 42,500 | — | — |
| 2024-12-19 | $9.35 | $194.78 | 39,900 | — | — |
| 2024-12-18 | $9.47 | $197.28 | 54,600 | — | — |
| 2024-12-17 | $9.77 | $203.53 | 28,700 | — | — |
| 2024-12-16 | $10.00 | $208.32 | 30,000 | — | — |
| 2024-12-13 | $10.11 | $210.61 | 32,800 | — | — |
| 2024-12-12 | $10.15 | $211.44 | 29,700 | — | — |
| 2024-12-11 | $10.08 | $209.99 | 27,900 | — | — |
| 2024-12-10 | $9.98 | $207.90 | 35,300 | — | — |
| 2024-12-09 | $10.00 | $208.32 | 30,200 | — | — |
| 2024-12-06 | $10.09 | $210.19 | 20,800 | — | — |
| 2024-12-05 | $10.12 | $210.82 | 13,600 | — | — |
| 2024-12-04 | $10.10 | $210.40 | 18,200 | — | — |
| 2024-12-03 | $10.46 | $217.90 | 20,300 | — | — |
| 2024-12-02 | $10.59 | $220.61 | 47,100 | — | — |
| 2024-11-29 | $10.94 | $227.90 | 9,500 | — | — |
| 2024-11-27 | $11.06 | $228.46 | 28,400 | — | — |
| 2024-11-26 | $10.85 | $224.13 | 18,200 | — | — |
| 2024-11-25 | $10.78 | $222.68 | 30,100 | — | — |
| 2024-11-22 | $10.96 | $226.40 | 35,900 | — | — |
| 2024-11-21 | $11.10 | $229.29 | 56,000 | — | — |
| 2024-11-20 | $10.38 | $214.42 | 19,200 | — | — |
| 2024-11-19 | $10.04 | $207.39 | 19,500 | — | — |
| 2024-11-18 | $10.15 | $209.67 | 56,300 | — | — |
| 2024-11-15 | $9.92 | $204.91 | 34,600 | — | — |
| 2024-11-14 | $10.03 | $207.19 | 22,300 | — | — |
| 2024-11-13 | $10.04 | $207.39 | 23,000 | — | — |
| 2024-11-12 | $10.10 | $208.63 | 14,500 | — | — |
| 2024-11-11 | $10.05 | $207.60 | 18,600 | — | — |
| 2024-11-08 | $9.86 | $203.68 | 15,700 | — | — |
| 2024-11-07 | $9.91 | $204.71 | 17,400 | — | — |
| 2024-11-06 | $10.14 | $209.46 | 38,300 | — | — |
| 2024-11-05 | $9.88 | $204.09 | 16,100 | — | — |
| 2024-11-04 | $10.06 | $207.81 | 35,900 | — | — |
| 2024-11-01 | $9.86 | $203.68 | 37,900 | — | — |
| 2024-10-31 | $10.15 | $209.67 | 18,100 | — | — |
| 2024-10-30 | $10.50 | $215.55 | 12,300 | — | — |
| 2024-10-29 | $10.50 | $215.55 | 25,500 | — | — |
| 2024-10-28 | $10.92 | $224.17 | 42,500 | — | — |
| 2024-10-25 | $10.72 | $220.07 | 32,100 | — | — |
| 2024-10-24 | $10.90 | $223.76 | 18,500 | — | — |
| 2024-10-23 | $11.04 | $226.64 | 23,800 | — | — |
| 2024-10-22 | $11.19 | $229.72 | 46,400 | — | — |
| 2024-10-21 | $11.27 | $231.36 | 58,500 | — | — |
| 2024-10-18 | $11.28 | $231.57 | 18,700 | — | — |
| 2024-10-17 | $11.06 | $227.05 | 19,200 | — | — |
| 2024-10-16 | $10.99 | $225.61 | 18,000 | — | — |
| 2024-10-15 | $10.89 | $223.56 | 28,300 | — | — |
| 2024-10-14 | $11.10 | $227.87 | 33,800 | — | — |
| 2024-10-11 | $10.80 | $221.71 | 25,900 | — | — |
| 2024-10-10 | $10.43 | $214.12 | 11,600 | — | — |
| 2024-10-09 | $10.42 | $213.91 | 13,300 | — | — |
| 2024-10-08 | $10.38 | $213.09 | 39,800 | — | — |
| 2024-10-07 | $10.84 | $222.53 | 19,100 | — | — |
| 2024-10-04 | $10.79 | $221.51 | 11,500 | — | — |
| 2024-10-03 | $10.78 | $221.30 | 17,800 | — | — |
| 2024-10-02 | $10.45 | $214.53 | 26,300 | — | — |
| 2024-10-01 | $10.53 | $216.17 | 20,000 | — | — |
| 2024-09-30 | $10.57 | $216.99 | 27,800 | — | — |
| 2024-09-27 | $10.23 | $207.92 | 33,500 | — | — |
| 2024-09-26 | $10.38 | $210.96 | 27,300 | — | — |
| 2024-09-25 | $10.55 | $214.42 | 32,300 | — | — |
| 2024-09-24 | $10.90 | $221.53 | 130,900 | — | — |
| 2024-09-23 | $9.93 | $201.82 | 59,200 | — | — |
| 2024-09-20 | $9.79 | $198.97 | 55,800 | — | — |
| 2024-09-19 | $9.30 | $189.01 | 11,700 | — | — |
| 2024-09-18 | $9.25 | $188.00 | 10,100 | — | — |
| 2024-09-17 | $9.36 | $190.23 | 23,700 | — | — |
| 2024-09-16 | $9.45 | $192.06 | 19,200 | — | — |
| 2024-09-13 | $9.26 | $188.20 | 31,800 | — | — |
| 2024-09-12 | $9.19 | $186.78 | 23,500 | — | — |
| 2024-09-11 | $9.05 | $183.93 | 13,100 | — | — |
| 2024-09-10 | $9.09 | $184.75 | 12,200 | — | — |
| 2024-09-09 | $8.89 | $180.68 | 37,500 | — | — |
| 2024-09-06 | $9.08 | $184.54 | 37,400 | — | — |
| 2024-09-05 | $9.15 | $185.97 | 35,800 | — | — |
| 2024-09-04 | $9.37 | $190.44 | 17,400 | — | — |
| 2024-09-03 | $9.35 | $190.03 | 50,400 | — | — |
| 2024-08-30 | $9.59 | $194.91 | 41,100 | — | — |
| 2024-08-29 | $9.89 | $199.89 | 45,600 | — | — |
| 2024-08-28 | $9.93 | $200.70 | 19,600 | — | — |
| 2024-08-27 | $9.99 | $201.91 | 22,100 | — | — |
| 2024-08-26 | $10.01 | $202.31 | 35,000 | — | — |
| 2024-08-23 | $10.17 | $205.55 | 20,700 | — | — |
| 2024-08-22 | $10.18 | $205.75 | 43,300 | — | — |
| 2024-08-21 | $10.51 | $212.42 | 23,700 | — | — |
| 2024-08-20 | $10.48 | $211.81 | 67,000 | — | — |
| 2024-08-19 | $10.63 | $214.84 | 26,200 | — | — |
| 2024-08-16 | $10.45 | $211.21 | 20,500 | — | — |
| 2024-08-15 | $10.70 | $216.26 | 36,200 | — | — |
| 2024-08-14 | $10.30 | $208.17 | 19,500 | — | — |
| 2024-08-13 | $10.32 | $208.58 | 51,600 | — | — |
| 2024-08-12 | $9.79 | $197.87 | 23,800 | — | — |
| 2024-08-09 | $10.09 | $203.93 | 9,400 | — | — |
| 2024-08-08 | $9.97 | $201.50 | 15,800 | — | — |
| 2024-08-07 | $9.86 | $199.28 | 20,900 | — | — |
| 2024-08-06 | $9.79 | $197.87 | 17,500 | — | — |
| 2024-08-05 | $9.50 | $192.01 | 78,900 | — | — |
| 2024-08-02 | $10.01 | $202.31 | 34,900 | — | — |
| 2024-08-01 | $10.16 | $205.34 | 13,700 | — | — |
| 2024-07-31 | $10.34 | $208.98 | 26,000 | — | — |
| 2024-07-30 | $10.45 | $209.27 | 45,700 | — | — |
| 2024-07-29 | $10.45 | $209.27 | 38,600 | — | — |
| 2024-07-26 | $10.23 | $204.86 | 11,300 | — | — |
| 2024-07-25 | $10.22 | $204.66 | 27,000 | — | — |
| 2024-07-24 | $10.00 | $200.25 | 33,300 | — | — |
| 2024-07-23 | $10.05 | $201.26 | 50,500 | — | — |
| 2024-07-22 | $10.39 | $208.06 | 42,900 | — | — |
| 2024-07-19 | $10.00 | $200.25 | 32,700 | — | — |
| 2024-07-18 | $9.99 | $200.05 | 38,800 | — | — |
| 2024-07-17 | $10.11 | $202.46 | 44,700 | — | — |
| 2024-07-16 | $9.98 | $199.85 | 34,300 | — | — |
| 2024-07-15 | $10.23 | $204.86 | 35,200 | — | — |
| 2024-07-12 | $10.29 | $206.06 | 33,700 | — | — |
| 2024-07-11 | $9.49 | $190.04 | 58,700 | — | — |
| 2024-07-10 | $9.56 | $191.44 | 22,200 | — | — |
| 2024-07-09 | $9.65 | $193.25 | 39,200 | — | — |
| 2024-07-08 | $9.88 | $197.85 | 25,700 | — | — |
| 2024-07-05 | $9.43 | $188.84 | 71,400 | — | — |
| 2024-07-03 | $9.73 | $194.85 | 62,200 | — | — |
| 2024-07-02 | $9.92 | $198.65 | 43,400 | — | — |
| 2024-07-01 | $10.52 | $210.67 | 28,600 | — | — |
| 2024-06-28 | $10.80 | $216.27 | 18,800 | — | — |
| 2024-06-27 | $10.51 | $209.87 | 23,600 | — | — |
| 2024-06-26 | $10.45 | $208.67 | 28,200 | — | — |
| 2024-06-25 | $10.85 | $216.66 | 37,600 | — | — |
| 2024-06-24 | $10.85 | $216.66 | 42,000 | — | — |
| 2024-06-21 | $10.67 | $213.06 | 52,500 | — | — |
| 2024-06-20 | $10.80 | $215.66 | 135,700 | — | — |
| 2024-06-18 | $11.39 | $227.44 | 93,600 | — | — |
| 2024-06-17 | $12.45 | $248.61 | 59,000 | — | — |
| 2024-06-14 | $13.08 | $261.19 | 59,100 | — | — |
| 2024-06-13 | $13.16 | $262.78 | 49,200 | — | — |
| 2024-06-12 | $13.49 | $269.37 | 27,000 | — | — |
| 2024-06-11 | $13.52 | $269.97 | 11,400 | — | — |
| 2024-06-10 | $13.65 | $272.57 | 9,300 | — | — |
| 2024-06-07 | $13.52 | $269.97 | 13,300 | — | — |
| 2024-06-06 | $13.43 | $268.17 | 45,000 | — | — |
| 2024-06-05 | $13.55 | $270.57 | 16,300 | — | — |
| 2024-06-04 | $13.58 | $271.17 | 13,900 | — | — |
| 2024-06-03 | $13.85 | $276.56 | 23,700 | — | — |
| 2024-05-31 | $14.28 | $285.15 | 20,500 | — | — |
| 2024-05-30 | $14.32 | $284.79 | 18,400 | — | — |
| 2024-05-29 | $14.19 | $282.20 | 28,000 | — | — |
| 2024-05-28 | $13.85 | $275.44 | 13,800 | — | — |
| 2024-05-24 | $13.72 | $272.86 | 22,000 | — | — |
| 2024-05-23 | $13.68 | $272.06 | 26,200 | — | — |
| 2024-05-22 | $14.03 | $279.02 | 25,000 | — | — |
| 2024-05-21 | $14.16 | $281.61 | 15,500 | — | — |
| 2024-05-20 | $14.28 | $283.99 | 64,400 | — | — |
| 2024-05-17 | $14.04 | $279.22 | 18,700 | — | — |
| 2024-05-16 | $14.05 | $279.42 | 20,300 | — | — |
| 2024-05-15 | $13.98 | $278.03 | 19,100 | — | — |
| 2024-05-14 | $13.95 | $277.43 | 27,600 | — | — |
| 2024-05-13 | $14.06 | $279.62 | 48,200 | — | — |
| 2024-05-10 | $13.78 | $274.05 | 44,400 | — | — |
| 2024-05-09 | $13.76 | $273.65 | 25,800 | — | — |
| 2024-05-08 | $13.42 | $266.89 | 29,000 | — | — |
| 2024-05-07 | $13.16 | $261.72 | 29,800 | — | — |
| 2024-05-06 | $13.03 | $259.13 | 57,600 | — | — |
| 2024-05-03 | $13.11 | $260.72 | 36,600 | — | — |
| 2024-05-02 | $13.27 | $263.91 | 21,600 | — | — |
| 2024-05-01 | $13.23 | $263.11 | 36,200 | — | — |
| 2024-04-30 | $13.28 | $264.10 | 38,200 | — | — |
| 2024-04-29 | $13.97 | $277.83 | 75,600 | — | — |
| 2024-04-26 | $14.40 | $283.67 | 52,500 | — | — |
| 2024-04-25 | $14.44 | $284.46 | 20,100 | — | — |
| 2024-04-24 | $14.48 | $285.25 | 18,000 | — | — |
| 2024-04-23 | $14.53 | $286.23 | 37,300 | — | — |
| 2024-04-22 | $14.62 | $288.01 | 45,300 | — | — |
| 2024-04-19 | $14.41 | $283.87 | 94,300 | — | — |
| 2024-04-18 | $13.14 | $258.85 | 17,300 | — | — |
| 2024-04-17 | $13.16 | $259.25 | 37,600 | — | — |
| 2024-04-16 | $12.92 | $254.52 | 37,400 | — | — |
| 2024-04-15 | $12.73 | $250.78 | 40,100 | — | — |
| 2024-04-12 | $13.10 | $258.06 | 46,900 | — | — |
| 2024-04-11 | $13.30 | $262.00 | 13,300 | — | — |
| 2024-04-10 | $13.25 | $261.02 | 18,700 | — | — |
| 2024-04-09 | $13.40 | $263.97 | 25,500 | — | — |
| 2024-04-08 | $13.19 | $259.84 | 38,900 | — | — |
| 2024-04-05 | $13.69 | $269.69 | 33,700 | — | — |
| 2024-04-04 | $13.74 | $270.67 | 33,100 | — | — |
| 2024-04-03 | $13.37 | $263.38 | 27,900 | — | — |
| 2024-04-02 | $13.23 | $260.63 | 49,500 | — | — |
| 2024-04-01 | $13.53 | $266.54 | 64,600 | — | — |
| 2024-03-28 | $13.04 | $256.88 | 51,000 | — | — |
| 2024-03-27 | $13.10 | $258.06 | 30,900 | — | — |
| 2024-03-26 | $13.41 | $263.80 | 28,300 | — | — |
| 2024-03-25 | $14.00 | $275.40 | 55,200 | — | — |
| 2024-03-22 | $13.11 | $257.90 | 79,500 | — | — |
| 2024-03-21 | $12.62 | $248.26 | 140,000 | — | — |
| 2024-03-20 | $13.03 | $256.32 | 191,800 | — | — |
| 2024-03-19 | $14.90 | $293.11 | 133,200 | — | — |
| 2024-03-18 | $15.51 | $305.11 | 191,700 | — | — |
| 2024-03-15 | $17.11 | $336.58 | 16,800 | — | — |
| 2024-03-14 | $17.28 | $339.93 | 17,200 | — | — |
| 2024-03-13 | $17.07 | $335.80 | 18,200 | — | — |
| 2024-03-12 | $16.99 | $334.22 | 15,200 | — | — |
| 2024-03-11 | $16.66 | $327.73 | 32,100 | — | — |
| 2024-03-08 | $16.60 | $326.55 | 35,400 | — | — |
| 2024-03-07 | $16.77 | $329.89 | 21,900 | — | — |
| 2024-03-06 | $17.02 | $334.81 | 9,600 | — | — |
| 2024-03-05 | $17.03 | $335.01 | 13,200 | — | — |
| 2024-03-04 | $16.91 | $332.65 | 32,800 | — | — |
| 2024-03-01 | $17.07 | $335.80 | 24,500 | — | — |
| 2024-02-29 | $17.09 | $336.19 | 18,800 | — | — |
| 2024-02-28 | $17.44 | $343.07 | 9,800 | — | — |
| 2024-02-27 | $17.58 | $343.59 | 22,000 | — | — |
| 2024-02-26 | $17.62 | $344.37 | 24,800 | — | — |
| 2024-02-23 | $17.52 | $342.41 | 11,400 | — | — |
| 2024-02-22 | $17.35 | $339.09 | 23,200 | — | — |
| 2024-02-21 | $17.25 | $337.14 | 19,200 | — | — |
| 2024-02-20 | $17.22 | $336.55 | 18,200 | — | — |
| 2024-02-16 | $17.47 | $341.44 | 21,400 | — | — |
| 2024-02-15 | $17.46 | $341.24 | 19,300 | — | — |
| 2024-02-14 | $17.26 | $337.33 | 23,200 | — | — |
| 2024-02-13 | $17.04 | $333.03 | 20,600 | — | — |
| 2024-02-12 | $16.87 | $329.71 | 22,200 | — | — |
| 2024-02-09 | $16.99 | $332.05 | 31,300 | — | — |
| 2024-02-08 | $17.15 | $335.18 | 20,900 | — | — |
| 2024-02-07 | $16.84 | $329.12 | 41,400 | — | — |
| 2024-02-06 | $17.40 | $340.07 | 25,600 | — | — |
| 2024-02-05 | $17.76 | $347.10 | 25,000 | — | — |
| 2024-02-02 | $17.69 | $345.74 | 19,600 | — | — |
| 2024-02-01 | $17.87 | $349.25 | 18,200 | — | — |
| 2024-01-31 | $17.93 | $350.43 | 24,500 | — | — |
| 2024-01-30 | $17.92 | $350.23 | 25,100 | — | — |
| 2024-01-29 | $18.32 | $355.80 | 54,800 | — | — |
| 2024-01-26 | $18.23 | $354.05 | 21,300 | — | — |
| 2024-01-25 | $18.09 | $351.33 | 17,600 | — | — |
| 2024-01-24 | $18.14 | $352.30 | 34,100 | — | — |
| 2024-01-23 | $17.89 | $347.45 | 13,700 | — | — |
| 2024-01-22 | $17.66 | $342.98 | 40,100 | — | — |
| 2024-01-19 | $16.77 | $325.70 | 38,500 | — | — |
| 2024-01-18 | $16.95 | $329.19 | 45,000 | — | — |
| 2024-01-17 | $17.25 | $335.02 | 25,200 | — | — |
| 2024-01-16 | $17.39 | $337.74 | 32,300 | — | — |
| 2024-01-12 | $17.40 | $337.93 | 46,700 | — | — |
| 2024-01-11 | $17.50 | $339.87 | 29,700 | — | — |
| 2024-01-10 | $17.44 | $338.71 | 30,500 | — | — |
| 2024-01-09 | $17.50 | $339.87 | 33,800 | — | — |
| 2024-01-08 | $17.42 | $338.32 | 44,900 | — | — |
| 2024-01-05 | $17.58 | $341.43 | 27,200 | — | — |
| 2024-01-04 | $17.71 | $343.95 | 26,400 | — | — |
| 2024-01-03 | $17.85 | $346.67 | 25,200 | — | — |
| 2024-01-02 | $17.56 | $341.04 | 30,800 | — | — |