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
- 2005-10-13 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 | $9.29 | $43.12 | 802,600 | — | — |
| 2024-12-30 | $9.18 | $42.61 | 1,018,300 | — | — |
| 2024-12-27 | $9.24 | $42.89 | 1,732,000 | — | — |
| 2024-12-26 | $9.32 | $43.26 | 691,200 | — | — |
| 2024-12-24 | $9.45 | $43.86 | 666,000 | — | — |
| 2024-12-23 | $9.28 | $43.07 | 1,172,400 | — | — |
| 2024-12-20 | $8.95 | $41.54 | 2,031,400 | — | — |
| 2024-12-19 | $8.89 | $41.26 | 1,578,800 | — | — |
| 2024-12-18 | $8.99 | $41.73 | 2,300,000 | — | — |
| 2024-12-17 | $9.00 | $41.77 | 2,099,200 | — | — |
| 2024-12-16 | $8.94 | $41.50 | 1,361,800 | — | — |
| 2024-12-13 | $9.12 | $42.33 | 1,470,500 | — | — |
| 2024-12-12 | $8.93 | $41.45 | 2,775,900 | — | — |
| 2024-12-11 | $9.09 | $42.19 | 1,908,700 | — | — |
| 2024-12-10 | $9.36 | $43.45 | 2,615,600 | — | — |
| 2024-12-09 | $9.52 | $44.19 | 1,495,600 | — | — |
| 2024-12-06 | $9.42 | $43.72 | 1,869,200 | — | — |
| 2024-12-05 | $9.59 | $44.51 | 1,641,000 | — | — |
| 2024-12-04 | $9.71 | $45.07 | 2,553,200 | — | — |
| 2024-12-03 | $9.90 | $45.95 | 4,088,700 | — | — |
| 2024-12-02 | $9.38 | $43.54 | 2,148,800 | — | — |
| 2024-11-29 | $9.42 | $43.72 | 1,674,500 | — | — |
| 2024-11-27 | $9.63 | $44.70 | 2,675,700 | — | — |
| 2024-11-26 | $9.76 | $45.30 | 1,822,400 | — | — |
| 2024-11-25 | $10.01 | $46.46 | 1,365,300 | — | — |
| 2024-11-22 | $10.23 | $47.48 | 932,900 | — | — |
| 2024-11-21 | $10.37 | $47.11 | 1,950,300 | — | — |
| 2024-11-20 | $10.54 | $47.89 | 1,518,100 | — | — |
| 2024-11-19 | $10.63 | $48.29 | 1,259,500 | — | — |
| 2024-11-18 | $10.74 | $48.79 | 1,366,600 | — | — |
| 2024-11-15 | $10.45 | $47.48 | 1,410,900 | — | — |
| 2024-11-14 | $10.80 | $49.07 | 1,868,300 | — | — |
| 2024-11-13 | $10.70 | $48.61 | 2,508,800 | — | — |
| 2024-11-12 | $10.15 | $46.11 | 1,607,100 | — | — |
| 2024-11-11 | $10.31 | $46.84 | 1,146,600 | — | — |
| 2024-11-08 | $10.46 | $47.52 | 1,286,500 | — | — |
| 2024-11-07 | $10.58 | $48.07 | 1,054,700 | — | — |
| 2024-11-06 | $10.42 | $47.34 | 1,909,300 | — | — |
| 2024-11-05 | $10.03 | $45.57 | 1,158,700 | — | — |
| 2024-11-04 | $10.11 | $45.93 | 957,700 | — | — |
| 2024-11-01 | $10.30 | $46.79 | 1,040,100 | — | — |
| 2024-10-31 | $10.32 | $46.89 | 2,168,000 | — | — |
| 2024-10-30 | $10.29 | $46.75 | 1,574,700 | — | — |
| 2024-10-29 | $10.59 | $48.11 | 1,456,900 | — | — |
| 2024-10-28 | $10.60 | $48.16 | 1,392,200 | — | — |
| 2024-10-25 | $10.56 | $47.98 | 1,088,300 | — | — |
| 2024-10-24 | $10.50 | $47.70 | 2,127,700 | — | — |
| 2024-10-23 | $10.37 | $47.11 | 2,627,400 | — | — |
| 2024-10-22 | $10.87 | $49.38 | 917,200 | — | — |
| 2024-10-21 | $11.18 | $50.79 | 827,000 | — | — |
| 2024-10-18 | $11.39 | $51.75 | 848,700 | — | — |
| 2024-10-17 | $11.33 | $51.47 | 1,240,000 | — | — |
| 2024-10-16 | $11.20 | $50.88 | 1,168,300 | — | — |
| 2024-10-15 | $11.03 | $50.11 | 1,459,800 | — | — |
| 2024-10-14 | $11.34 | $51.52 | 884,200 | — | — |
| 2024-10-11 | $11.72 | $53.25 | 1,844,400 | — | — |
| 2024-10-10 | $11.79 | $53.56 | 1,014,400 | — | — |
| 2024-10-09 | $11.59 | $52.66 | 1,172,200 | — | — |
| 2024-10-08 | $11.90 | $54.06 | 2,550,600 | — | — |
| 2024-10-07 | $12.06 | $54.79 | 1,286,800 | — | — |
| 2024-10-04 | $11.90 | $54.06 | 1,727,600 | — | — |
| 2024-10-03 | $12.04 | $54.70 | 2,822,900 | — | — |
| 2024-10-02 | $11.48 | $52.16 | 1,614,200 | — | — |
| 2024-10-01 | $11.22 | $50.97 | 2,191,600 | — | — |
| 2024-09-30 | $11.03 | $50.11 | 1,007,300 | — | — |
| 2024-09-27 | $11.07 | $50.29 | 1,142,800 | — | — |
| 2024-09-26 | $11.07 | $50.29 | 2,328,200 | — | — |
| 2024-09-25 | $10.55 | $47.93 | 1,674,000 | — | — |
| 2024-09-24 | $10.97 | $49.84 | 1,804,400 | — | — |
| 2024-09-23 | $10.75 | $48.84 | 992,700 | — | — |
| 2024-09-20 | $10.79 | $49.02 | 3,795,600 | — | — |
| 2024-09-19 | $11.31 | $51.38 | 1,549,100 | — | — |
| 2024-09-18 | $11.21 | $50.93 | 1,821,100 | — | — |
| 2024-09-17 | $11.19 | $50.84 | 1,686,300 | — | — |
| 2024-09-16 | $11.17 | $50.75 | 1,352,300 | — | — |
| 2024-09-13 | $10.95 | $49.75 | 2,043,500 | — | — |
| 2024-09-12 | $10.93 | $49.66 | 3,583,300 | — | — |
| 2024-09-11 | $10.63 | $48.29 | 2,218,200 | — | — |
| 2024-09-10 | $10.25 | $46.57 | 2,575,700 | — | — |
| 2024-09-09 | $10.31 | $46.84 | 2,080,700 | — | — |
| 2024-09-06 | $10.51 | $47.75 | 2,471,000 | — | — |
| 2024-09-05 | $10.43 | $47.39 | 2,849,300 | — | — |
| 2024-09-04 | $10.34 | $46.98 | 1,302,200 | — | — |
| 2024-09-03 | $10.43 | $47.39 | 1,507,400 | — | — |
| 2024-08-30 | $10.83 | $49.20 | 2,265,600 | — | — |
| 2024-08-29 | $10.64 | $48.34 | 1,472,500 | — | — |
| 2024-08-28 | $10.55 | $47.93 | 1,449,000 | — | — |
| 2024-08-27 | $10.76 | $48.88 | 1,062,400 | — | — |
| 2024-08-26 | $10.77 | $48.93 | 1,753,600 | — | — |
| 2024-08-23 | $10.67 | $48.48 | 1,761,400 | — | — |
| 2024-08-22 | $10.84 | $48.02 | 1,905,300 | — | — |
| 2024-08-21 | $11.08 | $49.08 | 2,057,800 | — | — |
| 2024-08-20 | $11.11 | $49.22 | 1,577,400 | — | — |
| 2024-08-19 | $11.30 | $50.06 | 2,222,200 | — | — |
| 2024-08-16 | $11.35 | $50.28 | 2,394,300 | — | — |
| 2024-08-15 | $11.35 | $50.28 | 3,096,100 | — | — |
| 2024-08-14 | $10.91 | $48.33 | 2,725,000 | — | — |
| 2024-08-13 | $10.75 | $47.62 | 4,495,500 | — | — |
| 2024-08-12 | $11.13 | $49.31 | 1,974,500 | — | — |
| 2024-08-09 | $10.92 | $48.38 | 1,562,400 | — | — |
| 2024-08-08 | $10.96 | $48.55 | 1,707,500 | — | — |
| 2024-08-07 | $10.95 | $48.51 | 1,550,600 | — | — |
| 2024-08-06 | $11.10 | $49.17 | 1,485,100 | — | — |
| 2024-08-05 | $10.96 | $48.55 | 3,348,300 | — | — |
| 2024-08-02 | $11.25 | $49.84 | 3,501,100 | — | — |
| 2024-08-01 | $11.54 | $51.12 | 2,923,600 | — | — |
| 2024-07-31 | $11.75 | $52.05 | 2,060,500 | — | — |
| 2024-07-30 | $11.67 | $51.70 | 3,026,800 | — | — |
| 2024-07-29 | $11.70 | $51.83 | 1,785,900 | — | — |
| 2024-07-26 | $11.54 | $51.12 | 1,545,600 | — | — |
| 2024-07-25 | $11.33 | $50.19 | 1,934,200 | — | — |
| 2024-07-24 | $11.60 | $51.39 | 2,334,400 | — | — |
| 2024-07-23 | $12.05 | $53.38 | 2,198,100 | — | — |
| 2024-07-22 | $12.02 | $53.25 | 2,945,800 | — | — |
| 2024-07-19 | $11.24 | $49.79 | 1,378,400 | — | — |
| 2024-07-18 | $11.17 | $49.48 | 1,937,400 | — | — |
| 2024-07-17 | $11.14 | $49.35 | 1,947,400 | — | — |
| 2024-07-16 | $11.09 | $49.13 | 1,049,400 | — | — |
| 2024-07-15 | $11.01 | $48.77 | 1,247,100 | — | — |
| 2024-07-12 | $10.91 | $48.33 | 1,993,000 | — | — |
| 2024-07-11 | $10.84 | $48.02 | 1,971,700 | — | — |
| 2024-07-10 | $10.84 | $48.02 | 1,807,500 | — | — |
| 2024-07-09 | $10.77 | $47.71 | 2,417,600 | — | — |
| 2024-07-08 | $10.77 | $47.71 | 3,527,800 | — | — |
| 2024-07-05 | $10.95 | $48.51 | 3,466,000 | — | — |
| 2024-07-03 | $11.40 | $50.50 | 799,300 | — | — |
| 2024-07-02 | $11.36 | $50.33 | 2,166,900 | — | — |
| 2024-07-01 | $11.40 | $50.50 | 1,447,500 | — | — |
| 2024-06-28 | $11.57 | $51.26 | 3,516,100 | — | — |
| 2024-06-27 | $11.82 | $52.36 | 1,195,800 | — | — |
| 2024-06-26 | $11.89 | $52.67 | 3,220,700 | — | — |
| 2024-06-25 | $11.67 | $51.70 | 1,986,300 | — | — |
| 2024-06-24 | $11.70 | $51.83 | 1,238,500 | — | — |
| 2024-06-21 | $11.68 | $51.74 | 1,765,200 | — | — |
| 2024-06-20 | $11.64 | $51.57 | 2,017,600 | — | — |
| 2024-06-18 | $11.37 | $50.37 | 1,189,000 | — | — |
| 2024-06-17 | $11.20 | $49.62 | 1,114,100 | — | — |
| 2024-06-14 | $11.21 | $49.66 | 1,312,100 | — | — |
| 2024-06-13 | $11.36 | $50.33 | 2,013,300 | — | — |
| 2024-06-12 | $11.76 | $52.10 | 1,232,800 | — | — |
| 2024-06-11 | $11.57 | $51.26 | 1,578,800 | — | — |
| 2024-06-10 | $11.73 | $51.96 | 880,000 | — | — |
| 2024-06-07 | $11.58 | $51.30 | 1,048,000 | — | — |
| 2024-06-06 | $11.76 | $52.10 | 1,209,400 | — | — |
| 2024-06-05 | $11.85 | $52.50 | 1,278,600 | — | — |
| 2024-06-04 | $11.68 | $51.74 | 2,178,200 | — | — |
| 2024-06-03 | $12.00 | $53.16 | 1,622,700 | — | — |
| 2024-05-31 | $12.10 | $53.60 | 1,530,000 | — | — |
| 2024-05-30 | $12.21 | $54.09 | 1,740,600 | — | — |
| 2024-05-29 | $12.01 | $53.20 | 1,611,800 | — | — |
| 2024-05-28 | $12.19 | $54.00 | 1,449,300 | — | — |
| 2024-05-24 | $12.21 | $54.09 | 1,216,000 | — | — |
| 2024-05-23 | $12.13 | $53.74 | 1,526,200 | — | — |
| 2024-05-22 | $12.38 | $53.56 | 1,898,300 | — | — |
| 2024-05-21 | $12.71 | $54.99 | 1,520,500 | — | — |
| 2024-05-20 | $12.61 | $54.55 | 2,143,600 | — | — |
| 2024-05-17 | $12.49 | $54.03 | 1,411,900 | — | — |
| 2024-05-16 | $12.64 | $54.68 | 2,876,300 | — | — |
| 2024-05-15 | $12.28 | $53.13 | 3,440,100 | — | — |
| 2024-05-14 | $12.22 | $52.87 | 1,901,800 | — | — |
| 2024-05-13 | $12.15 | $52.56 | 1,792,800 | — | — |
| 2024-05-10 | $12.10 | $52.35 | 1,624,200 | — | — |
| 2024-05-09 | $12.10 | $52.35 | 2,372,000 | — | — |
| 2024-05-08 | $12.06 | $52.17 | 2,265,400 | — | — |
| 2024-05-07 | $11.64 | $50.36 | 1,228,700 | — | — |
| 2024-05-06 | $11.62 | $50.27 | 2,200,500 | — | — |
| 2024-05-03 | $11.63 | $50.31 | 1,682,500 | — | — |
| 2024-05-02 | $11.77 | $50.92 | 1,467,300 | — | — |
| 2024-05-01 | $11.39 | $49.28 | 1,303,600 | — | — |
| 2024-04-30 | $11.42 | $49.41 | 1,179,100 | — | — |
| 2024-04-29 | $11.50 | $49.75 | 998,000 | — | — |
| 2024-04-26 | $11.51 | $49.80 | 1,513,000 | — | — |
| 2024-04-25 | $11.48 | $49.67 | 1,020,100 | — | — |
| 2024-04-24 | $11.28 | $48.80 | 1,165,600 | — | — |
| 2024-04-23 | $11.33 | $49.02 | 1,209,300 | — | — |
| 2024-04-22 | $11.19 | $48.41 | 999,100 | — | — |
| 2024-04-19 | $11.26 | $48.71 | 1,286,000 | — | — |
| 2024-04-18 | $11.06 | $47.85 | 1,042,100 | — | — |
| 2024-04-17 | $11.28 | $48.80 | 1,007,100 | — | — |
| 2024-04-16 | $11.25 | $48.67 | 1,127,100 | — | — |
| 2024-04-15 | $11.29 | $48.84 | 812,100 | — | — |
| 2024-04-12 | $11.37 | $49.19 | 1,999,800 | — | — |
| 2024-04-11 | $11.56 | $50.01 | 1,271,400 | — | — |
| 2024-04-10 | $11.39 | $49.28 | 1,941,000 | — | — |
| 2024-04-09 | $11.37 | $49.19 | 1,180,400 | — | — |
| 2024-04-08 | $11.51 | $49.80 | 796,800 | — | — |
| 2024-04-05 | $11.64 | $50.36 | 947,500 | — | — |
| 2024-04-04 | $11.81 | $51.09 | 1,165,700 | — | — |
| 2024-04-03 | $11.88 | $51.40 | 1,437,200 | — | — |
| 2024-04-02 | $11.58 | $50.10 | 1,251,400 | — | — |
| 2024-04-01 | $11.76 | $50.88 | 2,323,800 | — | — |
| 2024-03-28 | $11.50 | $49.75 | 1,463,400 | — | — |
| 2024-03-27 | $11.42 | $49.41 | 1,330,900 | — | — |
| 2024-03-26 | $11.34 | $49.06 | 1,261,800 | — | — |
| 2024-03-25 | $11.37 | $49.19 | 1,395,100 | — | — |
| 2024-03-22 | $11.15 | $48.24 | 2,064,400 | — | — |
| 2024-03-21 | $11.44 | $49.49 | 3,509,500 | — | — |
| 2024-03-20 | $10.93 | $47.29 | 2,138,400 | — | — |
| 2024-03-19 | $11.11 | $48.06 | 1,660,800 | — | — |
| 2024-03-18 | $11.09 | $47.98 | 1,439,500 | — | — |
| 2024-03-15 | $11.22 | $48.54 | 2,796,400 | — | — |
| 2024-03-14 | $11.17 | $48.32 | 1,550,600 | — | — |
| 2024-03-13 | $10.81 | $46.77 | 1,328,400 | — | — |
| 2024-03-12 | $10.82 | $46.81 | 1,491,900 | — | — |
| 2024-03-11 | $10.86 | $46.98 | 1,574,100 | — | — |
| 2024-03-08 | $11.10 | $48.02 | 727,800 | — | — |
| 2024-03-07 | $11.09 | $47.98 | 835,100 | — | — |
| 2024-03-06 | $11.11 | $48.06 | 1,359,600 | — | — |
| 2024-03-05 | $11.21 | $48.50 | 1,985,000 | — | — |
| 2024-03-04 | $10.97 | $47.46 | 2,485,500 | — | — |
| 2024-03-01 | $11.01 | $47.63 | 1,696,400 | — | — |
| 2024-02-29 | $10.82 | $46.81 | 1,749,800 | — | — |
| 2024-02-28 | $10.76 | $46.55 | 1,113,300 | — | — |
| 2024-02-27 | $10.69 | $46.25 | 1,113,400 | — | — |
| 2024-02-26 | $10.81 | $46.77 | 1,586,100 | — | — |
| 2024-02-23 | $10.75 | $46.51 | 938,100 | — | — |
| 2024-02-22 | $10.93 | $47.29 | 1,855,300 | — | — |
| 2024-02-21 | $10.83 | $46.85 | 1,658,900 | — | — |
| 2024-02-20 | $11.03 | $47.72 | 1,862,600 | — | — |
| 2024-02-16 | $11.53 | $48.93 | 2,623,400 | — | — |
| 2024-02-15 | $11.68 | $49.57 | 2,346,600 | — | — |
| 2024-02-14 | $11.30 | $47.95 | 1,641,500 | — | — |
| 2024-02-13 | $11.30 | $47.95 | 2,440,700 | — | — |
| 2024-02-12 | $11.37 | $48.25 | 2,035,300 | — | — |
| 2024-02-09 | $11.05 | $46.89 | 1,821,000 | — | — |
| 2024-02-08 | $10.99 | $46.64 | 2,046,800 | — | — |
| 2024-02-07 | $11.00 | $46.68 | 4,257,300 | — | — |
| 2024-02-06 | $10.51 | $44.60 | 2,166,900 | — | — |
| 2024-02-05 | $10.50 | $44.56 | 1,571,200 | — | — |
| 2024-02-02 | $10.58 | $44.90 | 1,853,200 | — | — |
| 2024-02-01 | $10.84 | $46.00 | 2,709,700 | — | — |
| 2024-01-31 | $11.12 | $47.19 | 2,139,900 | — | — |
| 2024-01-30 | $11.22 | $47.61 | 1,600,900 | — | — |
| 2024-01-29 | $10.98 | $46.60 | 2,187,700 | — | — |
| 2024-01-26 | $11.16 | $47.36 | 1,819,600 | — | — |
| 2024-01-25 | $10.80 | $45.83 | 1,808,800 | — | — |
| 2024-01-24 | $11.02 | $46.77 | 1,731,700 | — | — |
| 2024-01-23 | $10.78 | $45.75 | 1,758,100 | — | — |
| 2024-01-22 | $10.85 | $46.04 | 1,627,000 | — | — |
| 2024-01-19 | $10.98 | $46.60 | 1,870,700 | — | — |
| 2024-01-18 | $11.01 | $46.72 | 1,367,200 | — | — |
| 2024-01-17 | $11.06 | $46.94 | 1,518,100 | — | — |
| 2024-01-16 | $11.02 | $46.77 | 2,362,500 | — | — |
| 2024-01-12 | $10.96 | $46.51 | 3,965,100 | — | — |
| 2024-01-11 | $10.71 | $45.45 | 2,885,500 | — | — |
| 2024-01-10 | $10.59 | $44.94 | 1,629,300 | — | — |
| 2024-01-09 | $10.69 | $45.37 | 1,984,900 | — | — |
| 2024-01-08 | $10.67 | $45.28 | 3,489,600 | — | — |
| 2024-01-05 | $10.94 | $46.43 | 4,396,900 | — | — |
| 2024-01-04 | $10.31 | $43.75 | 2,863,000 | — | — |
| 2024-01-03 | $10.28 | $43.63 | 2,470,200 | — | — |
| 2024-01-02 | $10.01 | $42.48 | 2,299,600 | — | — |