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
- 1988-02-10 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 | $12.65 | $307.92 | 2,369,100 | — | — |
| 2024-12-30 | $12.52 | $304.76 | 1,825,300 | — | — |
| 2024-12-27 | $12.57 | $305.98 | 912,900 | — | — |
| 2024-12-26 | $12.57 | $305.98 | 1,125,300 | — | — |
| 2024-12-24 | $12.63 | $307.44 | 522,300 | — | — |
| 2024-12-23 | $12.49 | $304.03 | 1,734,500 | — | — |
| 2024-12-20 | $12.57 | $305.98 | 3,545,300 | — | — |
| 2024-12-19 | $12.43 | $302.57 | 2,009,000 | — | — |
| 2024-12-18 | $12.35 | $300.62 | 1,930,700 | — | — |
| 2024-12-17 | $12.57 | $305.98 | 1,226,000 | — | — |
| 2024-12-16 | $12.71 | $309.38 | 2,103,300 | — | — |
| 2024-12-13 | $12.67 | $308.41 | 1,669,400 | — | — |
| 2024-12-12 | $12.69 | $308.90 | 1,225,700 | — | — |
| 2024-12-11 | $12.71 | $309.38 | 1,195,500 | — | — |
| 2024-12-10 | $12.72 | $309.63 | 1,903,100 | — | — |
| 2024-12-09 | $12.69 | $308.90 | 1,679,600 | — | — |
| 2024-12-06 | $12.64 | $307.68 | 2,675,800 | — | — |
| 2024-12-05 | $12.56 | $305.73 | 1,405,500 | — | — |
| 2024-12-04 | $12.55 | $305.49 | 1,665,000 | — | — |
| 2024-12-03 | $12.45 | $303.06 | 948,300 | — | — |
| 2024-12-02 | $12.52 | $304.76 | 1,783,500 | — | — |
| 2024-11-29 | $12.55 | $305.49 | 884,000 | — | — |
| 2024-11-27 | $12.47 | $303.54 | 1,253,700 | — | — |
| 2024-11-26 | $12.42 | $302.33 | 1,504,600 | — | — |
| 2024-11-25 | $12.50 | $304.27 | 3,705,200 | — | — |
| 2024-11-22 | $12.39 | $301.60 | 1,599,800 | — | — |
| 2024-11-21 | $12.49 | $300.38 | 2,884,300 | — | — |
| 2024-11-20 | $12.41 | $298.45 | 2,110,700 | — | — |
| 2024-11-19 | $12.50 | $300.62 | 2,105,900 | — | — |
| 2024-11-18 | $12.49 | $300.38 | 1,687,700 | — | — |
| 2024-11-15 | $12.42 | $298.69 | 1,942,500 | — | — |
| 2024-11-14 | $12.38 | $297.73 | 1,464,500 | — | — |
| 2024-11-13 | $12.38 | $297.73 | 1,652,800 | — | — |
| 2024-11-12 | $12.25 | $294.61 | 2,017,200 | — | — |
| 2024-11-11 | $12.52 | $301.10 | 3,124,200 | — | — |
| 2024-11-08 | $12.63 | $303.75 | 2,244,800 | — | — |
| 2024-11-07 | $12.46 | $299.66 | 3,245,300 | — | — |
| 2024-11-06 | $12.35 | $297.01 | 3,667,400 | — | — |
| 2024-11-05 | $12.31 | $296.05 | 1,507,100 | — | — |
| 2024-11-04 | $12.21 | $293.64 | 2,068,500 | — | — |
| 2024-11-01 | $12.13 | $291.72 | 2,681,400 | — | — |
| 2024-10-31 | $12.21 | $293.64 | 2,422,500 | — | — |
| 2024-10-30 | $12.39 | $297.97 | 1,482,400 | — | — |
| 2024-10-29 | $12.36 | $297.25 | 3,123,500 | — | — |
| 2024-10-28 | $12.41 | $298.45 | 2,286,500 | — | — |
| 2024-10-25 | $12.41 | $298.45 | 2,833,900 | — | — |
| 2024-10-24 | $12.65 | $301.10 | 2,973,300 | — | — |
| 2024-10-23 | $12.59 | $299.67 | 2,065,000 | — | — |
| 2024-10-22 | $12.47 | $296.82 | 2,340,300 | — | — |
| 2024-10-21 | $12.55 | $298.72 | 6,356,800 | — | — |
| 2024-10-18 | $12.63 | $300.62 | 3,786,400 | — | — |
| 2024-10-17 | $12.66 | $301.34 | 1,765,900 | — | — |
| 2024-10-16 | $12.60 | $299.91 | 1,503,700 | — | — |
| 2024-10-15 | $12.39 | $294.91 | 1,380,100 | — | — |
| 2024-10-14 | $12.31 | $293.01 | 1,230,700 | — | — |
| 2024-10-11 | $12.25 | $291.58 | 1,083,300 | — | — |
| 2024-10-10 | $12.31 | $293.01 | 1,087,700 | — | — |
| 2024-10-09 | $12.23 | $291.10 | 1,427,600 | — | — |
| 2024-10-08 | $12.20 | $290.39 | 1,477,000 | — | — |
| 2024-10-07 | $12.07 | $287.29 | 2,331,000 | — | — |
| 2024-10-04 | $12.21 | $290.63 | 2,326,100 | — | — |
| 2024-10-03 | $12.31 | $293.01 | 1,916,000 | — | — |
| 2024-10-02 | $12.35 | $293.96 | 1,511,000 | — | — |
| 2024-10-01 | $12.52 | $298.01 | 1,683,900 | — | — |
| 2024-09-30 | $12.76 | $303.72 | 1,348,300 | — | — |
| 2024-09-27 | $12.65 | $301.10 | 1,199,600 | — | — |
| 2024-09-26 | $12.54 | $298.48 | 1,864,000 | — | — |
| 2024-09-25 | $12.41 | $295.39 | 1,816,500 | — | — |
| 2024-09-24 | $12.60 | $299.91 | 1,719,400 | — | — |
| 2024-09-23 | $12.39 | $294.91 | 2,708,400 | — | — |
| 2024-09-20 | $12.88 | $303.48 | 5,500,000 | — | — |
| 2024-09-19 | $12.96 | $305.36 | 2,534,100 | — | — |
| 2024-09-18 | $12.82 | $302.07 | 1,763,200 | — | — |
| 2024-09-17 | $12.78 | $301.12 | 1,947,300 | — | — |
| 2024-09-16 | $12.88 | $303.48 | 2,022,800 | — | — |
| 2024-09-13 | $12.75 | $300.42 | 1,807,700 | — | — |
| 2024-09-12 | $12.55 | $295.70 | 1,229,900 | — | — |
| 2024-09-11 | $12.50 | $294.53 | 1,887,100 | — | — |
| 2024-09-10 | $12.58 | $296.41 | 2,019,900 | — | — |
| 2024-09-09 | $12.47 | $293.82 | 1,204,400 | — | — |
| 2024-09-06 | $12.47 | $293.82 | 1,247,400 | — | — |
| 2024-09-05 | $12.46 | $293.58 | 1,352,700 | — | — |
| 2024-09-04 | $12.42 | $292.64 | 1,044,100 | — | — |
| 2024-09-03 | $12.47 | $293.82 | 1,320,800 | — | — |
| 2024-08-30 | $12.60 | $296.88 | 1,291,800 | — | — |
| 2024-08-29 | $12.61 | $297.12 | 1,393,800 | — | — |
| 2024-08-28 | $12.58 | $296.41 | 1,296,900 | — | — |
| 2024-08-27 | $12.56 | $295.94 | 918,800 | — | — |
| 2024-08-26 | $12.55 | $295.70 | 2,687,900 | — | — |
| 2024-08-23 | $12.32 | $290.29 | 1,362,700 | — | — |
| 2024-08-22 | $12.31 | $286.99 | 1,415,400 | — | — |
| 2024-08-21 | $12.37 | $288.39 | 1,018,800 | — | — |
| 2024-08-20 | $12.34 | $287.69 | 1,097,000 | — | — |
| 2024-08-19 | $12.38 | $288.62 | 1,106,800 | — | — |
| 2024-08-16 | $12.30 | $286.75 | 1,262,600 | — | — |
| 2024-08-15 | $12.23 | $285.12 | 1,304,300 | — | — |
| 2024-08-14 | $12.20 | $284.42 | 696,100 | — | — |
| 2024-08-13 | $12.17 | $283.72 | 889,800 | — | — |
| 2024-08-12 | $12.09 | $281.86 | 1,122,200 | — | — |
| 2024-08-09 | $12.24 | $285.35 | 957,900 | — | — |
| 2024-08-08 | $12.28 | $286.29 | 825,500 | — | — |
| 2024-08-07 | $12.12 | $282.56 | 1,040,200 | — | — |
| 2024-08-06 | $12.02 | $280.23 | 1,482,300 | — | — |
| 2024-08-05 | $11.75 | $273.93 | 2,516,800 | — | — |
| 2024-08-02 | $12.11 | $282.32 | 1,466,800 | — | — |
| 2024-08-01 | $12.16 | $283.49 | 1,350,500 | — | — |
| 2024-07-31 | $12.17 | $283.72 | 1,441,300 | — | — |
| 2024-07-30 | $12.22 | $284.89 | 1,351,400 | — | — |
| 2024-07-29 | $12.13 | $282.79 | 1,446,500 | — | — |
| 2024-07-26 | $12.21 | $284.66 | 1,325,100 | — | — |
| 2024-07-25 | $12.08 | $281.62 | 2,137,400 | — | — |
| 2024-07-24 | $12.28 | $286.29 | 2,301,700 | — | — |
| 2024-07-23 | $12.45 | $290.25 | 2,532,800 | — | — |
| 2024-07-22 | $12.45 | $287.22 | 2,958,200 | — | — |
| 2024-07-19 | $12.33 | $284.45 | 2,128,500 | — | — |
| 2024-07-18 | $12.48 | $287.91 | 1,738,300 | — | — |
| 2024-07-17 | $12.53 | $289.07 | 1,762,100 | — | — |
| 2024-07-16 | $12.62 | $291.14 | 1,331,900 | — | — |
| 2024-07-15 | $12.47 | $287.68 | 1,620,000 | — | — |
| 2024-07-12 | $12.35 | $284.91 | 1,759,400 | — | — |
| 2024-07-11 | $12.26 | $282.84 | 1,776,100 | — | — |
| 2024-07-10 | $12.05 | $277.99 | 1,641,500 | — | — |
| 2024-07-09 | $11.86 | $273.61 | 1,675,100 | — | — |
| 2024-07-08 | $11.71 | $270.15 | 1,912,500 | — | — |
| 2024-07-05 | $11.79 | $271.99 | 1,243,300 | — | — |
| 2024-07-03 | $11.74 | $270.84 | 719,400 | — | — |
| 2024-07-02 | $11.75 | $271.07 | 1,201,300 | — | — |
| 2024-07-01 | $11.72 | $270.38 | 2,583,900 | — | — |
| 2024-06-28 | $11.94 | $275.45 | 3,081,300 | — | — |
| 2024-06-27 | $11.84 | $273.15 | 1,018,700 | — | — |
| 2024-06-26 | $11.87 | $273.84 | 821,400 | — | — |
| 2024-06-25 | $11.78 | $271.76 | 786,300 | — | — |
| 2024-06-24 | $11.94 | $275.45 | 1,780,500 | — | — |
| 2024-06-21 | $12.04 | $274.76 | 2,646,700 | — | — |
| 2024-06-20 | $12.02 | $274.31 | 1,802,400 | — | — |
| 2024-06-18 | $11.93 | $272.25 | 866,000 | — | — |
| 2024-06-17 | $11.94 | $272.48 | 1,190,100 | — | — |
| 2024-06-14 | $11.86 | $270.65 | 1,865,100 | — | — |
| 2024-06-13 | $11.85 | $270.43 | 1,447,800 | — | — |
| 2024-06-12 | $11.71 | $267.23 | 1,701,500 | — | — |
| 2024-06-11 | $11.50 | $262.44 | 3,163,100 | — | — |
| 2024-06-10 | $11.68 | $266.55 | 1,705,700 | — | — |
| 2024-06-07 | $11.69 | $266.77 | 2,863,000 | — | — |
| 2024-06-06 | $11.84 | $270.20 | 9,011,200 | — | — |
| 2024-06-05 | $12.47 | $284.57 | 902,200 | — | — |
| 2024-06-04 | $12.33 | $281.38 | 612,200 | — | — |
| 2024-06-03 | $12.34 | $281.61 | 751,400 | — | — |
| 2024-05-31 | $12.25 | $279.55 | 687,300 | — | — |
| 2024-05-30 | $12.17 | $277.73 | 634,600 | — | — |
| 2024-05-29 | $12.01 | $274.08 | 635,700 | — | — |
| 2024-05-28 | $12.14 | $277.04 | 767,100 | — | — |
| 2024-05-24 | $12.20 | $278.41 | 1,041,300 | — | — |
| 2024-05-23 | $12.00 | $273.85 | 944,000 | — | — |
| 2024-05-22 | $12.30 | $280.70 | 947,500 | — | — |
| 2024-05-21 | $12.51 | $282.52 | 1,031,000 | — | — |
| 2024-05-20 | $12.54 | $283.20 | 1,113,200 | — | — |
| 2024-05-17 | $12.61 | $284.78 | 770,500 | — | — |
| 2024-05-16 | $12.57 | $283.88 | 1,127,000 | — | — |
| 2024-05-15 | $12.55 | $283.42 | 1,523,100 | — | — |
| 2024-05-14 | $12.42 | $280.49 | 1,158,600 | — | — |
| 2024-05-13 | $12.32 | $278.23 | 954,000 | — | — |
| 2024-05-10 | $12.39 | $279.81 | 991,900 | — | — |
| 2024-05-09 | $12.32 | $278.23 | 652,200 | — | — |
| 2024-05-08 | $12.18 | $275.07 | 547,600 | — | — |
| 2024-05-07 | $12.17 | $274.84 | 931,900 | — | — |
| 2024-05-06 | $12.23 | $276.20 | 1,190,300 | — | — |
| 2024-05-03 | $12.08 | $272.81 | 1,006,800 | — | — |
| 2024-05-02 | $11.99 | $270.78 | 794,000 | — | — |
| 2024-05-01 | $11.86 | $267.84 | 1,378,900 | — | — |
| 2024-04-30 | $11.67 | $263.55 | 910,800 | — | — |
| 2024-04-29 | $11.80 | $266.49 | 1,078,800 | — | — |
| 2024-04-26 | $11.92 | $269.20 | 1,017,700 | — | — |
| 2024-04-25 | $11.66 | $263.32 | 1,313,500 | — | — |
| 2024-04-24 | $11.89 | $268.52 | 1,657,400 | — | — |
| 2024-04-23 | $11.83 | $267.16 | 2,647,600 | — | — |
| 2024-04-22 | $11.46 | $258.81 | 2,682,500 | — | — |
| 2024-04-19 | $11.71 | $261.52 | 1,422,300 | — | — |
| 2024-04-18 | $11.48 | $256.38 | 1,029,700 | — | — |
| 2024-04-17 | $11.52 | $257.27 | 1,258,000 | — | — |
| 2024-04-16 | $11.46 | $255.93 | 1,397,400 | — | — |
| 2024-04-15 | $11.62 | $259.51 | 1,561,700 | — | — |
| 2024-04-12 | $11.79 | $263.30 | 1,364,600 | — | — |
| 2024-04-11 | $11.73 | $261.96 | 1,727,800 | — | — |
| 2024-04-10 | $11.68 | $260.85 | 2,460,500 | — | — |
| 2024-04-09 | $12.27 | $274.02 | 988,900 | — | — |
| 2024-04-08 | $12.12 | $270.67 | 726,900 | — | — |
| 2024-04-05 | $12.13 | $270.90 | 939,700 | — | — |
| 2024-04-04 | $12.14 | $271.12 | 889,700 | — | — |
| 2024-04-03 | $12.12 | $270.67 | 1,166,800 | — | — |
| 2024-04-02 | $12.18 | $272.01 | 1,127,800 | — | — |
| 2024-04-01 | $12.31 | $274.92 | 992,000 | — | — |
| 2024-03-28 | $12.45 | $278.04 | 1,403,500 | — | — |
| 2024-03-27 | $12.40 | $276.93 | 905,500 | — | — |
| 2024-03-26 | $12.20 | $272.46 | 1,621,400 | — | — |
| 2024-03-25 | $12.31 | $274.92 | 1,152,700 | — | — |
| 2024-03-22 | $12.26 | $273.80 | 1,391,800 | — | — |
| 2024-03-21 | $12.27 | $274.02 | 3,654,700 | — | — |
| 2024-03-20 | $12.44 | $274.92 | 3,168,300 | — | — |
| 2024-03-19 | $12.50 | $276.24 | 1,000,600 | — | — |
| 2024-03-18 | $12.48 | $275.80 | 856,100 | — | — |
| 2024-03-15 | $12.48 | $275.80 | 1,462,000 | — | — |
| 2024-03-14 | $12.33 | $272.49 | 1,239,000 | — | — |
| 2024-03-13 | $12.77 | $282.21 | 1,289,000 | — | — |
| 2024-03-12 | $12.67 | $280.00 | 700,300 | — | — |
| 2024-03-11 | $12.59 | $278.23 | 1,415,900 | — | — |
| 2024-03-08 | $12.50 | $276.24 | 1,024,300 | — | — |
| 2024-03-07 | $12.44 | $274.92 | 684,100 | — | — |
| 2024-03-06 | $12.38 | $273.59 | 908,100 | — | — |
| 2024-03-05 | $12.26 | $270.94 | 666,200 | — | — |
| 2024-03-04 | $12.26 | $270.94 | 641,500 | — | — |
| 2024-03-01 | $12.38 | $273.59 | 1,009,200 | — | — |
| 2024-02-29 | $12.34 | $272.71 | 1,543,100 | — | — |
| 2024-02-28 | $12.15 | $268.51 | 868,600 | — | — |
| 2024-02-27 | $12.19 | $269.39 | 963,000 | — | — |
| 2024-02-26 | $12.16 | $268.73 | 1,002,900 | — | — |
| 2024-02-23 | $12.22 | $270.06 | 1,110,400 | — | — |
| 2024-02-22 | $12.24 | $270.50 | 999,100 | — | — |
| 2024-02-21 | $12.34 | $269.84 | 1,117,600 | — | — |
| 2024-02-20 | $12.35 | $270.05 | 961,900 | — | — |
| 2024-02-16 | $12.42 | $271.58 | 1,133,600 | — | — |
| 2024-02-15 | $12.49 | $273.12 | 1,547,800 | — | — |
| 2024-02-14 | $12.10 | $264.59 | 1,174,900 | — | — |
| 2024-02-13 | $11.82 | $258.46 | 1,277,300 | — | — |
| 2024-02-12 | $12.37 | $270.49 | 847,500 | — | — |
| 2024-02-09 | $12.18 | $266.34 | 787,100 | — | — |
| 2024-02-08 | $11.99 | $262.18 | 1,113,600 | — | — |
| 2024-02-07 | $11.85 | $259.12 | 2,130,900 | — | — |
| 2024-02-06 | $12.19 | $266.56 | 1,095,000 | — | — |
| 2024-02-05 | $12.11 | $264.81 | 1,632,900 | — | — |
| 2024-02-02 | $12.34 | $269.84 | 1,293,500 | — | — |
| 2024-02-01 | $12.44 | $272.02 | 1,665,400 | — | — |
| 2024-01-31 | $12.24 | $267.65 | 2,036,100 | — | — |
| 2024-01-30 | $12.50 | $273.33 | 2,327,900 | — | — |
| 2024-01-29 | $12.84 | $280.77 | 2,548,900 | — | — |
| 2024-01-26 | $12.69 | $277.49 | 1,195,900 | — | — |
| 2024-01-25 | $12.69 | $277.49 | 1,067,100 | — | — |
| 2024-01-24 | $12.49 | $273.12 | 1,428,600 | — | — |
| 2024-01-23 | $12.56 | $274.65 | 922,700 | — | — |
| 2024-01-22 | $12.44 | $272.02 | 1,237,400 | — | — |
| 2024-01-19 | $12.63 | $273.33 | 1,333,800 | — | — |
| 2024-01-18 | $12.67 | $274.20 | 1,487,000 | — | — |
| 2024-01-17 | $12.52 | $270.95 | 1,047,800 | — | — |
| 2024-01-16 | $12.66 | $273.98 | 839,400 | — | — |
| 2024-01-12 | $12.81 | $277.23 | 872,400 | — | — |
| 2024-01-11 | $12.67 | $274.20 | 1,058,000 | — | — |
| 2024-01-10 | $12.77 | $276.36 | 650,700 | — | — |
| 2024-01-09 | $12.73 | $275.50 | 761,900 | — | — |
| 2024-01-08 | $12.65 | $273.77 | 753,500 | — | — |
| 2024-01-05 | $12.29 | $265.98 | 690,500 | — | — |
| 2024-01-04 | $12.08 | $261.43 | 670,200 | — | — |
| 2024-01-03 | $12.19 | $263.81 | 1,234,400 | — | — |
| 2024-01-02 | $12.44 | $269.22 | 902,600 | — | — |