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
- 1992-06-25 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 | $9.04 | $9.29 | 986,900 | — | — |
| 2024-12-30 | $9.32 | $9.58 | 1,584,100 | — | — |
| 2024-12-27 | $10.04 | $10.32 | 933,800 | — | — |
| 2024-12-26 | $10.60 | $10.89 | 1,381,600 | — | — |
| 2024-12-24 | $10.38 | $10.67 | 920,500 | — | — |
| 2024-12-23 | $11.18 | $11.49 | 1,358,000 | — | — |
| 2024-12-20 | $10.42 | $10.71 | 2,385,300 | — | — |
| 2024-12-19 | $9.33 | $9.59 | 1,734,600 | — | — |
| 2024-12-18 | $9.82 | $10.09 | 1,683,300 | — | — |
| 2024-12-17 | $10.54 | $10.83 | 1,093,600 | — | — |
| 2024-12-16 | $10.85 | $11.15 | 1,239,400 | — | — |
| 2024-12-13 | $11.39 | $11.70 | 2,314,200 | — | — |
| 2024-12-12 | $11.95 | $12.28 | 2,159,400 | — | — |
| 2024-12-11 | $12.56 | $12.91 | 2,256,000 | — | — |
| 2024-12-10 | $11.35 | $11.66 | 2,017,400 | — | — |
| 2024-12-09 | $11.14 | $11.45 | 2,323,900 | — | — |
| 2024-12-06 | $10.47 | $10.76 | 804,500 | — | — |
| 2024-12-05 | $10.74 | $11.04 | 1,463,500 | — | — |
| 2024-12-04 | $10.61 | $10.90 | 989,600 | — | — |
| 2024-12-03 | $10.55 | $10.84 | 1,636,600 | — | — |
| 2024-12-02 | $11.35 | $11.66 | 2,425,500 | — | — |
| 2024-11-29 | $11.87 | $12.20 | 1,587,200 | — | — |
| 2024-11-27 | $10.78 | $11.08 | 2,040,800 | — | — |
| 2024-11-26 | $10.70 | $10.99 | 1,861,500 | — | — |
| 2024-11-25 | $10.44 | $10.73 | 3,134,600 | — | — |
| 2024-11-22 | $8.28 | $8.51 | 1,274,200 | — | — |
| 2024-11-21 | $7.92 | $8.14 | 947,200 | — | — |
| 2024-11-20 | $8.26 | $8.49 | 982,800 | — | — |
| 2024-11-19 | $7.96 | $8.18 | 1,323,400 | — | — |
| 2024-11-18 | $8.11 | $8.33 | 4,625,600 | — | — |
| 2024-11-15 | $6.16 | $6.33 | 13,371,600 | — | — |
| 2024-11-14 | $7.01 | $7.20 | 3,751,700 | — | — |
| 2024-11-13 | $5.96 | $6.12 | 2,050,200 | — | — |
| 2024-11-12 | $5.70 | $5.86 | 1,880,500 | — | — |
| 2024-11-11 | $6.68 | $6.86 | 1,812,600 | — | — |
| 2024-11-08 | $7.50 | $7.71 | 2,487,327 | — | — |
| 2024-11-07 | $8.70 | $8.94 | 2,231,287 | — | — |
| 2024-11-06 | $10.50 | $10.79 | 1,305,993 | — | — |
| 2024-11-05 | $11.10 | $11.41 | 1,272,513 | — | — |
| 2024-11-04 | $11.40 | $11.71 | 3,035,427 | — | — |
| 2024-11-01 | $10.50 | $10.79 | 1,031,573 | — | — |
| 2024-10-31 | $10.20 | $10.48 | 828,170 | — | — |
| 2024-10-30 | $10.20 | $10.48 | 1,032,050 | — | — |
| 2024-10-29 | $10.20 | $10.48 | 900,647 | — | — |
| 2024-10-28 | $11.10 | $11.41 | 2,444,407 | — | — |
| 2024-10-25 | $9.60 | $9.86 | 805,640 | — | — |
| 2024-10-24 | $9.60 | $9.86 | 557,497 | — | — |
| 2024-10-23 | $9.90 | $10.17 | 357,470 | — | — |
| 2024-10-22 | $9.60 | $9.86 | 388,507 | — | — |
| 2024-10-21 | $9.60 | $9.86 | 471,677 | — | — |
| 2024-10-18 | $9.90 | $10.17 | 313,327 | — | — |
| 2024-10-17 | $9.60 | $9.86 | 428,627 | — | — |
| 2024-10-16 | $10.20 | $10.48 | 470,550 | — | — |
| 2024-10-15 | $9.90 | $10.17 | 363,140 | — | — |
| 2024-10-14 | $10.20 | $10.48 | 577,317 | — | — |
| 2024-10-11 | $10.50 | $10.79 | 513,307 | — | — |
| 2024-10-10 | $9.90 | $10.17 | 800,740 | — | — |
| 2024-10-09 | $10.20 | $10.48 | 991,950 | — | — |
| 2024-10-08 | $10.50 | $10.79 | 585,490 | — | — |
| 2024-10-07 | $10.80 | $11.10 | 821,937 | — | — |
| 2024-10-04 | $10.50 | $10.79 | 766,270 | — | — |
| 2024-10-03 | $10.80 | $11.10 | 924,143 | — | — |
| 2024-10-02 | $10.80 | $11.10 | 732,720 | — | — |
| 2024-10-01 | $11.40 | $11.71 | 1,137,303 | — | — |
| 2024-09-30 | $11.40 | $11.71 | 854,430 | — | — |
| 2024-09-27 | $12.00 | $12.33 | 962,837 | — | — |
| 2024-09-26 | $11.70 | $12.02 | 1,171,170 | — | — |
| 2024-09-25 | $12.00 | $12.33 | 679,587 | — | — |
| 2024-09-24 | $12.30 | $12.64 | 720,333 | — | — |
| 2024-09-23 | $12.30 | $12.64 | 646,500 | — | — |
| 2024-09-20 | $12.90 | $13.25 | 754,410 | — | — |
| 2024-09-19 | $13.80 | $14.18 | 729,123 | — | — |
| 2024-09-18 | $14.70 | $15.10 | 804,967 | — | — |
| 2024-09-17 | $15.90 | $16.34 | 1,016,743 | — | — |
| 2024-09-16 | $14.10 | $14.49 | 506,723 | — | — |
| 2024-09-13 | $14.40 | $14.80 | 634,840 | — | — |
| 2024-09-12 | $13.50 | $13.87 | 687,937 | — | — |
| 2024-09-11 | $13.50 | $13.87 | 581,997 | — | — |
| 2024-09-10 | $12.90 | $13.25 | 413,810 | — | — |
| 2024-09-09 | $12.90 | $13.25 | 470,973 | — | — |
| 2024-09-06 | $13.20 | $13.56 | 532,537 | — | — |
| 2024-09-05 | $12.60 | $12.95 | 1,945,160 | — | — |
| 2024-09-04 | $12.30 | $12.64 | 619,170 | — | — |
| 2024-09-03 | $11.40 | $11.71 | 898,067 | — | — |
| 2024-08-30 | $12.00 | $12.33 | 679,107 | — | — |
| 2024-08-29 | $12.60 | $12.95 | 554,993 | — | — |
| 2024-08-28 | $12.30 | $12.64 | 523,947 | — | — |
| 2024-08-27 | $12.60 | $12.95 | 404,020 | — | — |
| 2024-08-26 | $13.20 | $13.56 | 526,823 | — | — |
| 2024-08-23 | $13.50 | $13.87 | 764,267 | — | — |
| 2024-08-22 | $12.60 | $12.95 | 870,790 | — | — |
| 2024-08-21 | $13.80 | $14.18 | 1,370,523 | — | — |
| 2024-08-20 | $12.30 | $12.64 | 2,057,690 | — | — |
| 2024-08-19 | $15.60 | $16.03 | 868,193 | — | — |
| 2024-08-16 | $15.00 | $15.41 | 808,767 | — | — |
| 2024-08-15 | $14.10 | $14.49 | 732,730 | — | — |
| 2024-08-14 | $13.20 | $13.56 | 318,520 | — | — |
| 2024-08-13 | $13.80 | $14.18 | 1,172,347 | — | — |
| 2024-08-12 | $13.20 | $13.56 | 749,200 | — | — |
| 2024-08-09 | $13.50 | $13.87 | 1,031,970 | — | — |
| 2024-08-08 | $14.10 | $14.49 | 792,920 | — | — |
| 2024-08-07 | $13.50 | $13.87 | 1,085,190 | — | — |
| 2024-08-06 | $14.70 | $15.10 | 813,987 | — | — |
| 2024-08-05 | $14.70 | $15.10 | 1,597,430 | — | — |
| 2024-08-02 | $14.10 | $14.49 | 1,007,553 | — | — |
| 2024-08-01 | $14.10 | $14.49 | 1,759,433 | — | — |
| 2024-07-31 | $15.30 | $15.72 | 1,602,870 | — | — |
| 2024-07-30 | $14.70 | $15.10 | 1,858,753 | — | — |
| 2024-07-29 | $15.30 | $15.72 | 2,296,693 | — | — |
| 2024-07-26 | $15.90 | $16.34 | 2,162,393 | — | — |
| 2024-07-25 | $16.20 | $16.65 | 2,615,190 | — | — |
| 2024-07-24 | $15.60 | $16.03 | 2,315,433 | — | — |
| 2024-07-23 | $16.20 | $16.65 | 1,936,047 | — | — |
| 2024-07-22 | $16.20 | $16.65 | 2,128,170 | — | — |
| 2024-07-19 | $15.60 | $16.03 | 2,212,160 | — | — |
| 2024-07-18 | $17.10 | $17.57 | 4,239,410 | — | — |
| 2024-07-17 | $18.90 | $19.42 | 3,051,760 | — | — |
| 2024-07-16 | $20.70 | $21.27 | 2,880,970 | — | — |
| 2024-07-15 | $20.10 | $20.65 | 1,811,593 | — | — |
| 2024-07-12 | $20.70 | $21.27 | 2,751,970 | — | — |
| 2024-07-11 | $19.50 | $20.04 | 2,103,160 | — | — |
| 2024-07-10 | $18.00 | $18.50 | 1,656,153 | — | — |
| 2024-07-09 | $18.90 | $19.42 | 1,384,707 | — | — |
| 2024-07-08 | $19.20 | $19.73 | 1,432,030 | — | — |
| 2024-07-05 | $18.90 | $19.42 | 912,843 | — | — |
| 2024-07-03 | $19.80 | $20.34 | 1,044,657 | — | — |
| 2024-07-02 | $18.00 | $18.50 | 1,119,917 | — | — |
| 2024-07-01 | $18.30 | $18.80 | 1,109,810 | — | — |
| 2024-06-28 | $19.20 | $19.73 | 1,748,950 | — | — |
| 2024-06-27 | $19.20 | $19.73 | 1,035,577 | — | — |
| 2024-06-26 | $19.50 | $20.04 | 1,116,820 | — | — |
| 2024-06-25 | $19.50 | $20.04 | 1,379,877 | — | — |
| 2024-06-24 | $20.40 | $20.96 | 1,807,240 | — | — |
| 2024-06-21 | $20.10 | $20.65 | 2,128,050 | — | — |
| 2024-06-20 | $22.20 | $22.81 | 2,652,910 | — | — |
| 2024-06-18 | $23.10 | $23.74 | 1,765,323 | — | — |
| 2024-06-17 | $24.00 | $24.66 | 1,733,510 | — | — |
| 2024-06-14 | $24.60 | $25.28 | 1,113,977 | — | — |
| 2024-06-13 | $26.70 | $27.43 | 1,799,790 | — | — |
| 2024-06-12 | $28.20 | $28.98 | 1,897,227 | — | — |
| 2024-06-11 | $27.60 | $28.36 | 1,641,797 | — | — |
| 2024-06-10 | $29.40 | $30.21 | 2,091,070 | — | — |
| 2024-06-07 | $26.10 | $26.82 | 1,326,243 | — | — |
| 2024-06-06 | $27.60 | $28.36 | 1,631,010 | — | — |
| 2024-06-05 | $28.80 | $29.59 | 1,769,847 | — | — |
| 2024-06-04 | $27.90 | $28.67 | 1,847,187 | — | — |
| 2024-06-03 | $30.00 | $30.83 | 2,201,650 | — | — |
| 2024-05-31 | $27.00 | $27.74 | 2,055,847 | — | — |
| 2024-05-30 | $27.30 | $28.05 | 1,558,007 | — | — |
| 2024-05-29 | $25.20 | $25.89 | 1,602,707 | — | — |
| 2024-05-28 | $28.20 | $28.98 | 3,043,950 | — | — |
| 2024-05-24 | $26.10 | $26.82 | 1,391,280 | — | — |
| 2024-05-23 | $25.50 | $26.20 | 1,833,143 | — | — |
| 2024-05-22 | $26.70 | $27.43 | 3,017,573 | — | — |
| 2024-05-21 | $23.40 | $24.04 | 1,173,747 | — | — |
| 2024-05-20 | $23.40 | $24.04 | 1,019,900 | — | — |
| 2024-05-17 | $24.00 | $24.66 | 1,348,003 | — | — |
| 2024-05-16 | $24.90 | $25.59 | 850,153 | — | — |
| 2024-05-15 | $25.80 | $26.51 | 1,256,090 | — | — |
| 2024-05-14 | $26.40 | $27.13 | 4,331,277 | — | — |
| 2024-05-13 | $21.30 | $21.89 | 2,464,623 | — | — |
| 2024-05-10 | $21.00 | $21.58 | 1,704,897 | — | — |
| 2024-05-09 | $22.20 | $22.81 | 1,938,243 | — | — |
| 2024-05-08 | $22.80 | $23.43 | 2,813,067 | — | — |
| 2024-05-07 | $23.70 | $24.35 | 2,292,840 | — | — |
| 2024-05-06 | $26.10 | $26.82 | 1,460,233 | — | — |
| 2024-05-03 | $27.00 | $27.74 | 1,726,860 | — | — |
| 2024-05-02 | $25.50 | $26.20 | 2,015,643 | — | — |
| 2024-05-01 | $27.00 | $27.74 | 804,207 | — | — |
| 2024-04-30 | $27.90 | $28.67 | 2,030,483 | — | — |
| 2024-04-29 | $27.90 | $28.67 | 1,527,040 | — | — |
| 2024-04-26 | $26.10 | $26.82 | 1,162,190 | — | — |
| 2024-04-25 | $25.20 | $25.89 | 1,079,510 | — | — |
| 2024-04-24 | $25.80 | $26.51 | 1,269,627 | — | — |
| 2024-04-23 | $27.60 | $28.36 | 1,794,450 | — | — |
| 2024-04-22 | $24.30 | $24.97 | 1,743,210 | — | — |
| 2024-04-19 | $26.40 | $27.13 | 981,817 | — | — |
| 2024-04-18 | $27.90 | $28.67 | 2,307,753 | — | — |
| 2024-04-17 | $30.00 | $30.83 | 284,997 | — | — |
| 2024-04-16 | $30.00 | $30.83 | 324,850 | — | — |
| 2024-04-15 | $30.60 | $31.44 | 449,627 | — | — |
| 2024-04-12 | $33.00 | $33.91 | 264,667 | — | — |
| 2024-04-11 | $34.20 | $35.14 | 395,093 | — | — |
| 2024-04-10 | $34.50 | $35.45 | 428,493 | — | — |
| 2024-04-09 | $36.30 | $37.30 | 381,167 | — | — |
| 2024-04-08 | $34.50 | $35.45 | 309,327 | — | — |
| 2024-04-05 | $33.90 | $34.83 | 260,647 | — | — |
| 2024-04-04 | $34.20 | $35.14 | 384,827 | — | — |
| 2024-04-03 | $33.90 | $34.83 | 269,780 | — | — |
| 2024-04-02 | $33.90 | $34.83 | 247,077 | — | — |
| 2024-04-01 | $36.00 | $36.99 | 285,610 | — | — |
| 2024-03-28 | $35.70 | $36.68 | 380,207 | — | — |
| 2024-03-27 | $34.80 | $35.76 | 318,953 | — | — |
| 2024-03-26 | $33.00 | $33.91 | 359,033 | — | — |
| 2024-03-25 | $33.60 | $34.52 | 314,097 | — | — |
| 2024-03-22 | $34.20 | $35.14 | 248,620 | — | — |
| 2024-03-21 | $36.00 | $36.99 | 561,250 | — | — |
| 2024-03-20 | $34.50 | $35.45 | 360,517 | — | — |
| 2024-03-19 | $31.80 | $32.67 | 232,740 | — | — |
| 2024-03-18 | $32.10 | $32.98 | 232,357 | — | — |
| 2024-03-15 | $33.00 | $33.91 | 573,373 | — | — |
| 2024-03-14 | $30.00 | $30.83 | 546,293 | — | — |
| 2024-03-13 | $30.90 | $31.75 | 378,547 | — | — |
| 2024-03-12 | $31.80 | $32.67 | 423,410 | — | — |
| 2024-03-11 | $33.30 | $34.22 | 412,537 | — | — |
| 2024-03-08 | $33.90 | $34.83 | 579,513 | — | — |
| 2024-03-07 | $33.30 | $34.22 | 797,583 | — | — |
| 2024-03-06 | $36.60 | $37.61 | 593,353 | — | — |
| 2024-03-05 | $35.40 | $36.37 | 376,377 | — | — |
| 2024-03-04 | $37.20 | $38.22 | 298,650 | — | — |
| 2024-03-01 | $37.20 | $38.22 | 399,977 | — | — |
| 2024-02-29 | $35.70 | $36.68 | 453,180 | — | — |
| 2024-02-28 | $36.60 | $37.61 | 368,517 | — | — |
| 2024-02-27 | $37.20 | $38.22 | 490,743 | — | — |
| 2024-02-26 | $34.20 | $35.14 | 373,853 | — | — |
| 2024-02-23 | $34.20 | $35.14 | 430,913 | — | — |
| 2024-02-22 | $35.40 | $36.37 | 404,567 | — | — |
| 2024-02-21 | $37.80 | $38.84 | 290,137 | — | — |
| 2024-02-20 | $39.00 | $40.07 | 325,217 | — | — |
| 2024-02-16 | $41.40 | $42.54 | 323,447 | — | — |
| 2024-02-15 | $42.00 | $43.16 | 279,297 | — | — |
| 2024-02-14 | $42.30 | $43.46 | 360,020 | — | — |
| 2024-02-13 | $40.50 | $41.61 | 443,280 | — | — |
| 2024-02-12 | $45.00 | $46.24 | 537,117 | — | — |
| 2024-02-09 | $41.10 | $42.23 | 549,967 | — | — |
| 2024-02-08 | $37.50 | $38.53 | 374,187 | — | — |
| 2024-02-07 | $37.50 | $38.53 | 480,123 | — | — |
| 2024-02-06 | $36.90 | $37.92 | 444,403 | — | — |
| 2024-02-05 | $35.10 | $36.07 | 508,407 | — | — |
| 2024-02-02 | $38.10 | $39.15 | 423,757 | — | — |
| 2024-02-01 | $39.30 | $40.38 | 912,170 | — | — |
| 2024-01-31 | $36.00 | $36.99 | 689,123 | — | — |
| 2024-01-30 | $37.20 | $38.22 | 238,003 | — | — |
| 2024-01-29 | $37.80 | $38.84 | 268,477 | — | — |
| 2024-01-26 | $36.60 | $37.61 | 236,660 | — | — |
| 2024-01-25 | $36.30 | $37.30 | 306,687 | — | — |
| 2024-01-24 | $36.30 | $37.30 | 449,140 | — | — |
| 2024-01-23 | $38.40 | $39.46 | 474,593 | — | — |
| 2024-01-22 | $36.00 | $36.99 | 415,663 | — | — |
| 2024-01-19 | $35.10 | $36.07 | 386,687 | — | — |
| 2024-01-18 | $34.20 | $35.14 | 411,347 | — | — |
| 2024-01-17 | $33.30 | $34.22 | 385,603 | — | — |
| 2024-01-16 | $34.80 | $35.76 | 334,933 | — | — |
| 2024-01-12 | $36.30 | $37.30 | 370,097 | — | — |
| 2024-01-11 | $37.50 | $38.53 | 341,463 | — | — |
| 2024-01-10 | $39.60 | $40.69 | 338,883 | — | — |
| 2024-01-09 | $40.20 | $41.31 | 234,837 | — | — |
| 2024-01-08 | $42.00 | $43.16 | 280,077 | — | — |
| 2024-01-05 | $42.00 | $43.16 | 384,817 | — | — |
| 2024-01-04 | $44.40 | $45.62 | 453,693 | — | — |
| 2024-01-03 | $44.70 | $45.93 | 406,870 | — | — |
| 2024-01-02 | $46.20 | $47.47 | 407,090 | — | — |