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
- 2010-10-08 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 | $12.12 | $66.64 | 1,214,500 | — | — |
| 2024-12-30 | $12.08 | $65.70 | 809,900 | — | — |
| 2024-12-27 | $12.18 | $66.25 | 845,100 | — | — |
| 2024-12-26 | $12.24 | $66.57 | 655,200 | — | — |
| 2024-12-24 | $12.27 | $66.73 | 516,900 | — | — |
| 2024-12-23 | $12.14 | $66.03 | 753,600 | — | — |
| 2024-12-20 | $12.13 | $65.97 | 4,998,800 | — | — |
| 2024-12-19 | $12.05 | $65.54 | 931,000 | — | — |
| 2024-12-18 | $11.96 | $65.05 | 1,128,600 | — | — |
| 2024-12-17 | $12.28 | $66.79 | 831,500 | — | — |
| 2024-12-16 | $12.43 | $67.61 | 1,280,000 | — | — |
| 2024-12-13 | $12.35 | $67.17 | 712,200 | — | — |
| 2024-12-12 | $12.34 | $67.12 | 533,800 | — | — |
| 2024-12-11 | $12.33 | $67.06 | 477,600 | — | — |
| 2024-12-10 | $12.33 | $67.06 | 612,400 | — | — |
| 2024-12-09 | $12.27 | $66.73 | 572,400 | — | — |
| 2024-12-06 | $12.27 | $66.73 | 624,600 | — | — |
| 2024-12-05 | $12.16 | $66.14 | 673,800 | — | — |
| 2024-12-04 | $12.20 | $66.35 | 591,100 | — | — |
| 2024-12-03 | $12.29 | $66.84 | 753,200 | — | — |
| 2024-12-02 | $12.37 | $67.28 | 1,121,600 | — | — |
| 2024-11-29 | $12.36 | $67.22 | 411,200 | — | — |
| 2024-11-27 | $12.47 | $67.12 | 636,000 | — | — |
| 2024-11-26 | $12.37 | $66.58 | 1,212,600 | — | — |
| 2024-11-25 | $12.48 | $67.17 | 1,127,000 | — | — |
| 2024-11-22 | $12.52 | $67.38 | 756,500 | — | — |
| 2024-11-21 | $12.40 | $66.74 | 536,600 | — | — |
| 2024-11-20 | $12.29 | $66.15 | 534,700 | — | — |
| 2024-11-19 | $12.37 | $66.58 | 763,900 | — | — |
| 2024-11-18 | $12.26 | $65.99 | 615,000 | — | — |
| 2024-11-15 | $12.20 | $65.66 | 666,300 | — | — |
| 2024-11-14 | $12.18 | $65.55 | 751,500 | — | — |
| 2024-11-13 | $12.21 | $65.72 | 703,500 | — | — |
| 2024-11-12 | $12.27 | $66.04 | 750,800 | — | — |
| 2024-11-11 | $12.39 | $66.68 | 643,700 | — | — |
| 2024-11-08 | $12.42 | $66.85 | 1,282,800 | — | — |
| 2024-11-07 | $12.43 | $66.90 | 1,169,000 | — | — |
| 2024-11-06 | $12.04 | $64.80 | 1,461,900 | — | — |
| 2024-11-05 | $11.95 | $64.32 | 789,500 | — | — |
| 2024-11-04 | $11.92 | $64.16 | 831,600 | — | — |
| 2024-11-01 | $11.95 | $64.32 | 1,078,300 | — | — |
| 2024-10-31 | $12.09 | $65.07 | 818,100 | — | — |
| 2024-10-30 | $12.45 | $66.31 | 732,000 | — | — |
| 2024-10-29 | $12.50 | $66.57 | 920,000 | — | — |
| 2024-10-28 | $12.51 | $66.63 | 697,600 | — | — |
| 2024-10-25 | $12.57 | $66.95 | 885,100 | — | — |
| 2024-10-24 | $12.69 | $67.59 | 634,500 | — | — |
| 2024-10-23 | $12.60 | $67.11 | 629,600 | — | — |
| 2024-10-22 | $12.61 | $67.16 | 908,100 | — | — |
| 2024-10-21 | $12.65 | $67.37 | 831,600 | — | — |
| 2024-10-18 | $12.81 | $68.23 | 647,300 | — | — |
| 2024-10-17 | $12.74 | $67.85 | 603,300 | — | — |
| 2024-10-16 | $12.81 | $68.23 | 702,800 | — | — |
| 2024-10-15 | $12.58 | $67.00 | 681,500 | — | — |
| 2024-10-14 | $12.52 | $66.68 | 668,400 | — | — |
| 2024-10-11 | $12.48 | $66.47 | 483,900 | — | — |
| 2024-10-10 | $12.44 | $66.25 | 650,700 | — | — |
| 2024-10-09 | $12.42 | $66.15 | 826,900 | — | — |
| 2024-10-08 | $12.44 | $66.25 | 697,000 | — | — |
| 2024-10-07 | $12.37 | $65.88 | 703,300 | — | — |
| 2024-10-04 | $12.46 | $66.36 | 881,200 | — | — |
| 2024-10-03 | $12.50 | $66.57 | 962,700 | — | — |
| 2024-10-02 | $12.60 | $67.11 | 718,900 | — | — |
| 2024-10-01 | $12.58 | $67.00 | 1,184,900 | — | — |
| 2024-09-30 | $12.89 | $68.65 | 781,300 | — | — |
| 2024-09-27 | $13.02 | $68.65 | 1,019,000 | — | — |
| 2024-09-26 | $12.98 | $68.44 | 770,200 | — | — |
| 2024-09-25 | $12.96 | $68.34 | 873,500 | — | — |
| 2024-09-24 | $13.11 | $69.13 | 763,000 | — | — |
| 2024-09-23 | $13.03 | $68.70 | 828,300 | — | — |
| 2024-09-20 | $13.11 | $69.13 | 1,979,200 | — | — |
| 2024-09-19 | $13.25 | $69.86 | 1,134,200 | — | — |
| 2024-09-18 | $13.15 | $69.34 | 1,202,900 | — | — |
| 2024-09-17 | $13.24 | $69.81 | 1,023,200 | — | — |
| 2024-09-16 | $13.33 | $70.29 | 878,300 | — | — |
| 2024-09-13 | $13.30 | $70.13 | 1,055,500 | — | — |
| 2024-09-12 | $13.23 | $69.76 | 767,700 | — | — |
| 2024-09-11 | $13.13 | $69.23 | 654,400 | — | — |
| 2024-09-10 | $13.20 | $69.60 | 685,500 | — | — |
| 2024-09-09 | $13.08 | $68.97 | 661,900 | — | — |
| 2024-09-06 | $13.03 | $68.70 | 526,700 | — | — |
| 2024-09-05 | $13.13 | $69.23 | 557,000 | — | — |
| 2024-09-04 | $12.99 | $68.49 | 749,400 | — | — |
| 2024-09-03 | $13.14 | $69.28 | 756,900 | — | — |
| 2024-08-30 | $13.15 | $69.34 | 751,600 | — | — |
| 2024-08-29 | $13.22 | $69.02 | 1,130,000 | — | — |
| 2024-08-28 | $13.21 | $68.97 | 672,000 | — | — |
| 2024-08-27 | $13.19 | $68.86 | 760,600 | — | — |
| 2024-08-26 | $13.19 | $68.86 | 1,273,100 | — | — |
| 2024-08-23 | $13.38 | $69.86 | 1,006,800 | — | — |
| 2024-08-22 | $13.22 | $69.02 | 597,000 | — | — |
| 2024-08-21 | $13.17 | $68.76 | 665,800 | — | — |
| 2024-08-20 | $13.13 | $68.55 | 711,200 | — | — |
| 2024-08-19 | $13.16 | $68.71 | 897,000 | — | — |
| 2024-08-16 | $13.06 | $68.19 | 687,000 | — | — |
| 2024-08-15 | $12.94 | $67.56 | 705,900 | — | — |
| 2024-08-14 | $12.87 | $67.19 | 671,200 | — | — |
| 2024-08-13 | $12.77 | $66.67 | 508,000 | — | — |
| 2024-08-12 | $12.60 | $65.78 | 1,011,100 | — | — |
| 2024-08-09 | $12.83 | $66.98 | 749,700 | — | — |
| 2024-08-08 | $12.81 | $66.88 | 1,012,200 | — | — |
| 2024-08-07 | $12.57 | $65.63 | 1,451,200 | — | — |
| 2024-08-06 | $12.18 | $63.59 | 913,100 | — | — |
| 2024-08-05 | $12.04 | $62.86 | 1,560,100 | — | — |
| 2024-08-02 | $12.49 | $65.21 | 1,148,600 | — | — |
| 2024-08-01 | $12.65 | $66.04 | 1,176,600 | — | — |
| 2024-07-31 | $12.69 | $66.25 | 1,103,500 | — | — |
| 2024-07-30 | $12.97 | $67.04 | 1,017,700 | — | — |
| 2024-07-29 | $12.82 | $66.26 | 1,036,100 | — | — |
| 2024-07-26 | $12.89 | $66.62 | 997,000 | — | — |
| 2024-07-25 | $12.71 | $65.69 | 1,056,100 | — | — |
| 2024-07-24 | $12.68 | $65.54 | 1,693,000 | — | — |
| 2024-07-23 | $13.12 | $67.81 | 1,333,400 | — | — |
| 2024-07-22 | $13.10 | $67.71 | 1,000,300 | — | — |
| 2024-07-19 | $13.02 | $67.30 | 931,800 | — | — |
| 2024-07-18 | $12.99 | $67.14 | 1,159,000 | — | — |
| 2024-07-17 | $13.10 | $67.71 | 1,454,100 | — | — |
| 2024-07-16 | $13.08 | $67.61 | 1,592,500 | — | — |
| 2024-07-15 | $12.96 | $66.99 | 1,605,300 | — | — |
| 2024-07-12 | $12.97 | $67.04 | 1,792,000 | — | — |
| 2024-07-11 | $12.87 | $66.52 | 985,100 | — | — |
| 2024-07-10 | $12.59 | $65.07 | 1,028,800 | — | — |
| 2024-07-09 | $12.31 | $63.63 | 572,600 | — | — |
| 2024-07-08 | $12.29 | $63.52 | 911,300 | — | — |
| 2024-07-05 | $12.17 | $62.90 | 495,700 | — | — |
| 2024-07-03 | $12.15 | $62.80 | 444,200 | — | — |
| 2024-07-02 | $12.15 | $62.80 | 947,300 | — | — |
| 2024-07-01 | $11.87 | $61.35 | 1,027,900 | — | — |
| 2024-06-28 | $12.08 | $62.44 | 2,033,600 | — | — |
| 2024-06-27 | $12.13 | $62.02 | 1,137,300 | — | — |
| 2024-06-26 | $12.18 | $62.28 | 619,400 | — | — |
| 2024-06-25 | $12.14 | $62.07 | 690,400 | — | — |
| 2024-06-24 | $12.20 | $62.38 | 767,200 | — | — |
| 2024-06-21 | $12.12 | $61.97 | 2,015,800 | — | — |
| 2024-06-20 | $12.13 | $62.02 | 1,169,100 | — | — |
| 2024-06-18 | $12.18 | $62.28 | 678,100 | — | — |
| 2024-06-17 | $12.17 | $62.23 | 689,700 | — | — |
| 2024-06-14 | $12.06 | $61.67 | 484,500 | — | — |
| 2024-06-13 | $12.11 | $61.92 | 510,300 | — | — |
| 2024-06-12 | $12.09 | $61.82 | 978,200 | — | — |
| 2024-06-11 | $11.85 | $60.59 | 619,300 | — | — |
| 2024-06-10 | $11.92 | $60.95 | 714,500 | — | — |
| 2024-06-07 | $11.93 | $61.00 | 640,200 | — | — |
| 2024-06-06 | $12.02 | $61.46 | 568,400 | — | — |
| 2024-06-05 | $12.16 | $62.18 | 641,000 | — | — |
| 2024-06-04 | $12.01 | $61.41 | 968,400 | — | — |
| 2024-06-03 | $12.15 | $62.13 | 997,900 | — | — |
| 2024-05-31 | $12.12 | $61.97 | 903,600 | — | — |
| 2024-05-30 | $12.16 | $61.51 | 940,900 | — | — |
| 2024-05-29 | $11.92 | $60.30 | 845,300 | — | — |
| 2024-05-28 | $12.02 | $60.80 | 711,800 | — | — |
| 2024-05-24 | $12.01 | $60.75 | 626,000 | — | — |
| 2024-05-23 | $11.84 | $59.89 | 898,000 | — | — |
| 2024-05-22 | $12.05 | $60.96 | 970,900 | — | — |
| 2024-05-21 | $12.05 | $60.96 | 703,100 | — | — |
| 2024-05-20 | $12.11 | $61.26 | 1,207,000 | — | — |
| 2024-05-17 | $12.15 | $61.46 | 694,700 | — | — |
| 2024-05-16 | $12.09 | $61.16 | 534,500 | — | — |
| 2024-05-15 | $12.07 | $61.06 | 815,900 | — | — |
| 2024-05-14 | $11.92 | $60.30 | 797,900 | — | — |
| 2024-05-13 | $11.75 | $59.44 | 639,500 | — | — |
| 2024-05-10 | $11.90 | $60.20 | 698,500 | — | — |
| 2024-05-09 | $11.83 | $59.84 | 852,300 | — | — |
| 2024-05-08 | $11.75 | $59.44 | 1,413,300 | — | — |
| 2024-05-07 | $11.62 | $58.78 | 620,400 | — | — |
| 2024-05-06 | $11.71 | $59.24 | 765,800 | — | — |
| 2024-05-03 | $11.66 | $58.98 | 621,300 | — | — |
| 2024-05-02 | $11.65 | $58.93 | 596,500 | — | — |
| 2024-05-01 | $11.61 | $58.73 | 725,300 | — | — |
| 2024-04-30 | $11.44 | $57.87 | 580,000 | — | — |
| 2024-04-29 | $11.56 | $58.48 | 656,300 | — | — |
| 2024-04-26 | $11.71 | $58.58 | 903,700 | — | — |
| 2024-04-25 | $11.60 | $58.03 | 807,100 | — | — |
| 2024-04-24 | $11.55 | $57.78 | 578,900 | — | — |
| 2024-04-23 | $11.67 | $58.38 | 731,200 | — | — |
| 2024-04-22 | $11.47 | $57.38 | 663,200 | — | — |
| 2024-04-19 | $11.42 | $57.13 | 912,900 | — | — |
| 2024-04-18 | $11.27 | $56.38 | 971,400 | — | — |
| 2024-04-17 | $11.12 | $55.63 | 605,100 | — | — |
| 2024-04-16 | $11.03 | $55.18 | 794,700 | — | — |
| 2024-04-15 | $11.03 | $55.18 | 838,500 | — | — |
| 2024-04-12 | $11.19 | $55.98 | 602,200 | — | — |
| 2024-04-11 | $11.28 | $56.43 | 712,600 | — | — |
| 2024-04-10 | $11.13 | $55.68 | 1,392,700 | — | — |
| 2024-04-09 | $11.59 | $57.98 | 664,900 | — | — |
| 2024-04-08 | $11.46 | $57.33 | 608,100 | — | — |
| 2024-04-05 | $11.38 | $56.93 | 615,000 | — | — |
| 2024-04-04 | $11.28 | $56.43 | 986,700 | — | — |
| 2024-04-03 | $11.43 | $57.18 | 723,300 | — | — |
| 2024-04-02 | $11.39 | $56.98 | 1,096,700 | — | — |
| 2024-04-01 | $11.62 | $58.13 | 888,000 | — | — |
| 2024-03-28 | $11.81 | $59.08 | 1,105,100 | — | — |
| 2024-03-27 | $11.61 | $58.08 | 741,000 | — | — |
| 2024-03-26 | $11.59 | $57.33 | 1,096,700 | — | — |
| 2024-03-25 | $11.80 | $58.37 | 760,300 | — | — |
| 2024-03-22 | $11.65 | $57.62 | 910,100 | — | — |
| 2024-03-21 | $11.82 | $58.47 | 865,500 | — | — |
| 2024-03-20 | $11.65 | $57.62 | 853,300 | — | — |
| 2024-03-19 | $11.45 | $56.63 | 751,200 | — | — |
| 2024-03-18 | $11.37 | $56.24 | 711,300 | — | — |
| 2024-03-15 | $11.40 | $56.39 | 2,391,200 | — | — |
| 2024-03-14 | $11.25 | $55.65 | 781,600 | — | — |
| 2024-03-13 | $11.57 | $57.23 | 703,900 | — | — |
| 2024-03-12 | $11.51 | $56.93 | 675,600 | — | — |
| 2024-03-11 | $11.41 | $56.44 | 781,700 | — | — |
| 2024-03-08 | $11.35 | $56.14 | 1,436,800 | — | — |
| 2024-03-07 | $11.37 | $56.24 | 794,700 | — | — |
| 2024-03-06 | $11.19 | $55.35 | 739,000 | — | — |
| 2024-03-05 | $11.05 | $54.66 | 871,700 | — | — |
| 2024-03-04 | $11.11 | $54.95 | 1,294,900 | — | — |
| 2024-03-01 | $11.34 | $56.09 | 1,122,000 | — | — |
| 2024-02-29 | $11.33 | $56.04 | 1,781,300 | — | — |
| 2024-02-28 | $10.91 | $53.96 | 2,335,400 | — | — |
| 2024-02-27 | $11.29 | $55.10 | 3,936,400 | — | — |
| 2024-02-26 | $12.06 | $58.86 | 1,273,300 | — | — |
| 2024-02-23 | $12.16 | $59.35 | 1,049,800 | — | — |
| 2024-02-22 | $12.09 | $59.01 | 903,500 | — | — |
| 2024-02-21 | $11.90 | $58.08 | 771,800 | — | — |
| 2024-02-20 | $11.91 | $58.13 | 1,249,400 | — | — |
| 2024-02-16 | $12.08 | $58.96 | 1,062,300 | — | — |
| 2024-02-15 | $12.19 | $59.49 | 1,354,500 | — | — |
| 2024-02-14 | $11.84 | $57.79 | 1,056,300 | — | — |
| 2024-02-13 | $11.68 | $57.00 | 1,695,200 | — | — |
| 2024-02-12 | $12.12 | $59.15 | 1,183,700 | — | — |
| 2024-02-09 | $12.00 | $58.57 | 1,101,100 | — | — |
| 2024-02-08 | $11.99 | $58.52 | 1,440,600 | — | — |
| 2024-02-07 | $11.82 | $57.69 | 2,033,700 | — | — |
| 2024-02-06 | $12.32 | $60.13 | 1,357,100 | — | — |
| 2024-02-05 | $12.18 | $59.45 | 1,263,800 | — | — |
| 2024-02-02 | $12.32 | $60.13 | 1,238,900 | — | — |
| 2024-02-01 | $12.47 | $60.86 | 1,429,100 | — | — |
| 2024-01-31 | $12.21 | $59.59 | 1,588,400 | — | — |
| 2024-01-30 | $12.55 | $61.25 | 1,067,500 | — | — |
| 2024-01-29 | $12.94 | $62.42 | 1,984,300 | — | — |
| 2024-01-26 | $12.90 | $62.23 | 1,286,300 | — | — |
| 2024-01-25 | $12.85 | $61.99 | 1,006,000 | — | — |
| 2024-01-24 | $12.80 | $61.75 | 967,600 | — | — |
| 2024-01-23 | $12.91 | $62.28 | 1,083,100 | — | — |
| 2024-01-22 | $12.86 | $62.04 | 1,336,300 | — | — |
| 2024-01-19 | $12.85 | $61.99 | 803,200 | — | — |
| 2024-01-18 | $12.69 | $61.22 | 938,100 | — | — |
| 2024-01-17 | $12.64 | $60.98 | 1,131,300 | — | — |
| 2024-01-16 | $12.83 | $61.89 | 1,044,400 | — | — |
| 2024-01-12 | $12.84 | $61.94 | 911,400 | — | — |
| 2024-01-11 | $12.72 | $61.36 | 1,044,300 | — | — |
| 2024-01-10 | $12.69 | $61.22 | 990,400 | — | — |
| 2024-01-09 | $12.56 | $60.59 | 866,100 | — | — |
| 2024-01-08 | $12.48 | $60.20 | 801,800 | — | — |
| 2024-01-05 | $12.24 | $59.05 | 1,079,600 | — | — |
| 2024-01-04 | $12.17 | $58.71 | 1,056,100 | — | — |
| 2024-01-03 | $12.17 | $58.71 | 1,521,700 | — | — |
| 2024-01-02 | $12.53 | $60.44 | 1,433,700 | — | — |