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
- 1993-11-23 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 | $9.33 | $41.45 | 5,586,800 | — | — |
| 2024-12-30 | $9.15 | $40.65 | 7,775,500 | — | — |
| 2024-12-27 | $9.03 | $40.12 | 6,693,800 | — | — |
| 2024-12-26 | $9.01 | $40.03 | 5,867,700 | — | — |
| 2024-12-24 | $9.13 | $40.56 | 3,068,200 | — | — |
| 2024-12-23 | $9.05 | $40.20 | 5,926,800 | — | — |
| 2024-12-20 | $9.05 | $40.20 | 16,743,200 | — | — |
| 2024-12-19 | $8.97 | $39.85 | 12,130,900 | — | — |
| 2024-12-18 | $9.43 | $41.89 | 11,272,700 | — | — |
| 2024-12-17 | $10.00 | $44.42 | 9,448,000 | — | — |
| 2024-12-16 | $10.60 | $47.09 | 10,627,700 | — | — |
| 2024-12-13 | $10.93 | $48.56 | 5,038,400 | — | — |
| 2024-12-12 | $11.05 | $49.09 | 3,525,200 | — | — |
| 2024-12-11 | $11.29 | $50.16 | 4,524,100 | — | — |
| 2024-12-10 | $11.16 | $49.58 | 3,405,200 | — | — |
| 2024-12-09 | $11.15 | $49.53 | 4,271,600 | — | — |
| 2024-12-06 | $11.43 | $50.78 | 3,888,700 | — | — |
| 2024-12-05 | $11.36 | $50.42 | 4,230,700 | — | — |
| 2024-12-04 | $11.76 | $52.20 | 2,632,300 | — | — |
| 2024-12-03 | $11.82 | $52.46 | 12,853,300 | — | — |
| 2024-12-02 | $11.95 | $53.04 | 5,605,300 | — | — |
| 2024-11-29 | $11.97 | $53.13 | 1,977,500 | — | — |
| 2024-11-27 | $11.93 | $52.95 | 2,947,800 | — | — |
| 2024-11-26 | $11.81 | $52.42 | 4,449,000 | — | — |
| 2024-11-25 | $12.28 | $54.51 | 11,101,700 | — | — |
| 2024-11-22 | $11.70 | $51.93 | 7,557,200 | — | — |
| 2024-11-21 | $10.78 | $47.85 | 3,371,500 | — | — |
| 2024-11-20 | $10.76 | $47.76 | 2,866,900 | — | — |
| 2024-11-19 | $10.89 | $48.34 | 3,778,000 | — | — |
| 2024-11-18 | $10.89 | $48.34 | 4,465,300 | — | — |
| 2024-11-15 | $10.66 | $47.31 | 4,933,300 | — | — |
| 2024-11-14 | $10.81 | $47.98 | 3,610,900 | — | — |
| 2024-11-13 | $10.98 | $48.74 | 5,728,500 | — | — |
| 2024-11-12 | $11.28 | $50.07 | 5,030,800 | — | — |
| 2024-11-11 | $11.45 | $50.82 | 7,525,800 | — | — |
| 2024-11-08 | $11.04 | $49.00 | 6,105,300 | — | — |
| 2024-11-07 | $11.04 | $49.00 | 8,819,900 | — | — |
| 2024-11-06 | $11.66 | $51.75 | 20,574,900 | — | — |
| 2024-11-05 | $10.53 | $46.74 | 3,766,300 | — | — |
| 2024-11-04 | $10.41 | $46.21 | 5,403,500 | — | — |
| 2024-11-01 | $10.39 | $46.12 | 5,168,600 | — | — |
| 2024-10-31 | $10.12 | $44.92 | 4,159,400 | — | — |
| 2024-10-30 | $10.40 | $46.16 | 4,526,100 | — | — |
| 2024-10-29 | $10.28 | $45.63 | 6,962,300 | — | — |
| 2024-10-28 | $10.61 | $47.09 | 8,108,300 | — | — |
| 2024-10-25 | $10.55 | $46.83 | 18,531,400 | — | — |
| 2024-10-24 | $11.50 | $51.04 | 9,921,500 | — | — |
| 2024-10-23 | $11.81 | $52.42 | 3,970,800 | — | — |
| 2024-10-22 | $11.78 | $52.29 | 4,694,500 | — | — |
| 2024-10-21 | $11.69 | $51.89 | 6,748,200 | — | — |
| 2024-10-18 | $12.18 | $54.06 | 3,680,300 | — | — |
| 2024-10-17 | $12.38 | $54.95 | 3,684,300 | — | — |
| 2024-10-16 | $12.39 | $54.99 | 6,770,700 | — | — |
| 2024-10-15 | $11.84 | $52.55 | 5,187,600 | — | — |
| 2024-10-14 | $11.90 | $52.82 | 5,302,800 | — | — |
| 2024-10-11 | $11.78 | $52.29 | 6,217,800 | — | — |
| 2024-10-10 | $10.95 | $48.60 | 3,460,500 | — | — |
| 2024-10-09 | $11.00 | $48.82 | 3,483,000 | — | — |
| 2024-10-08 | $10.81 | $47.98 | 3,230,000 | — | — |
| 2024-10-07 | $10.77 | $47.80 | 2,894,600 | — | — |
| 2024-10-04 | $10.90 | $48.38 | 5,365,900 | — | — |
| 2024-10-03 | $10.88 | $48.29 | 2,659,800 | — | — |
| 2024-10-02 | $10.84 | $48.11 | 2,645,100 | — | — |
| 2024-10-01 | $10.78 | $47.85 | 5,013,200 | — | — |
| 2024-09-30 | $11.23 | $49.84 | 3,888,700 | — | — |
| 2024-09-27 | $11.46 | $50.87 | 5,226,900 | — | — |
| 2024-09-26 | $11.42 | $50.69 | 6,772,600 | — | — |
| 2024-09-25 | $10.66 | $47.31 | 5,174,900 | — | — |
| 2024-09-24 | $10.93 | $48.51 | 5,414,000 | — | — |
| 2024-09-23 | $11.19 | $49.67 | 6,852,200 | — | — |
| 2024-09-20 | $11.44 | $50.78 | 19,621,800 | — | — |
| 2024-09-19 | $11.99 | $53.22 | 7,988,500 | — | — |
| 2024-09-18 | $11.92 | $52.91 | 9,110,900 | — | — |
| 2024-09-17 | $12.00 | $53.26 | 12,226,800 | — | — |
| 2024-09-16 | $11.42 | $50.69 | 9,946,500 | — | — |
| 2024-09-13 | $10.60 | $47.05 | 6,026,100 | — | — |
| 2024-09-12 | $10.25 | $45.49 | 5,485,500 | — | — |
| 2024-09-11 | $10.00 | $44.39 | 10,858,600 | — | — |
| 2024-09-10 | $9.82 | $43.59 | 14,175,000 | — | — |
| 2024-09-09 | $10.66 | $47.31 | 5,753,700 | — | — |
| 2024-09-06 | $10.81 | $47.98 | 4,658,500 | — | — |
| 2024-09-05 | $10.32 | $45.76 | 3,571,500 | — | — |
| 2024-09-04 | $10.43 | $46.25 | 2,797,000 | — | — |
| 2024-09-03 | $10.51 | $46.60 | 4,444,300 | — | — |
| 2024-08-30 | $10.84 | $48.07 | 4,082,000 | — | — |
| 2024-08-29 | $10.82 | $47.98 | 3,756,300 | — | — |
| 2024-08-28 | $10.62 | $47.09 | 2,897,300 | — | — |
| 2024-08-27 | $10.64 | $47.18 | 3,455,400 | — | — |
| 2024-08-26 | $11.15 | $49.44 | 4,978,000 | — | — |
| 2024-08-23 | $11.29 | $50.06 | 8,273,900 | — | — |
| 2024-08-22 | $10.41 | $46.16 | 5,830,600 | — | — |
| 2024-08-21 | $11.09 | $49.18 | 4,342,000 | — | — |
| 2024-08-20 | $10.97 | $48.64 | 3,666,100 | — | — |
| 2024-08-19 | $11.21 | $49.71 | 4,859,700 | — | — |
| 2024-08-16 | $11.04 | $48.95 | 6,602,600 | — | — |
| 2024-08-15 | $10.38 | $46.03 | 5,433,400 | — | — |
| 2024-08-14 | $10.05 | $44.56 | 5,611,200 | — | — |
| 2024-08-13 | $10.28 | $45.58 | 9,187,500 | — | — |
| 2024-08-12 | $9.41 | $41.73 | 4,458,300 | — | — |
| 2024-08-09 | $9.35 | $41.46 | 4,887,100 | — | — |
| 2024-08-08 | $9.38 | $41.59 | 5,264,400 | — | — |
| 2024-08-07 | $9.35 | $41.46 | 4,979,100 | — | — |
| 2024-08-06 | $9.51 | $42.17 | 7,504,000 | — | — |
| 2024-08-05 | $10.08 | $44.70 | 10,380,900 | — | — |
| 2024-08-02 | $9.91 | $43.94 | 10,869,200 | — | — |
| 2024-08-01 | $9.86 | $43.72 | 9,010,000 | — | — |
| 2024-07-31 | $10.52 | $46.65 | 6,287,600 | — | — |
| 2024-07-30 | $10.60 | $47.00 | 5,036,700 | — | — |
| 2024-07-29 | $10.48 | $46.47 | 6,408,200 | — | — |
| 2024-07-26 | $11.22 | $49.75 | 7,304,600 | — | — |
| 2024-07-25 | $10.61 | $47.05 | 17,245,900 | — | — |
| 2024-07-24 | $10.94 | $48.51 | 7,924,200 | — | — |
| 2024-07-23 | $11.52 | $51.08 | 5,824,500 | — | — |
| 2024-07-22 | $11.02 | $48.87 | 6,254,300 | — | — |
| 2024-07-19 | $11.18 | $49.57 | 6,341,300 | — | — |
| 2024-07-18 | $11.09 | $49.18 | 16,032,600 | — | — |
| 2024-07-17 | $11.44 | $50.73 | 10,764,200 | — | — |
| 2024-07-16 | $10.55 | $46.78 | 8,480,900 | — | — |
| 2024-07-15 | $10.10 | $44.79 | 9,868,600 | — | — |
| 2024-07-12 | $11.01 | $48.82 | 5,676,600 | — | — |
| 2024-07-11 | $11.04 | $48.95 | 6,000,900 | — | — |
| 2024-07-10 | $10.41 | $46.16 | 5,673,800 | — | — |
| 2024-07-09 | $10.35 | $45.89 | 3,675,133 | — | — |
| 2024-07-08 | $9.84 | $43.63 | 3,381,633 | — | — |
| 2024-07-05 | $10.05 | $44.56 | 3,255,800 | — | — |
| 2024-07-03 | $10.05 | $44.56 | 2,523,833 | — | — |
| 2024-07-02 | $10.35 | $45.89 | 5,242,600 | — | — |
| 2024-07-01 | $9.72 | $43.10 | 3,353,467 | — | — |
| 2024-06-28 | $9.66 | $42.83 | 42,796,800 | — | — |
| 2024-06-27 | $9.12 | $40.44 | 3,238,567 | — | — |
| 2024-06-26 | $9.18 | $40.71 | 4,927,333 | — | — |
| 2024-06-25 | $8.97 | $39.78 | 5,267,967 | — | — |
| 2024-06-24 | $9.30 | $41.24 | 4,156,700 | — | — |
| 2024-06-21 | $9.18 | $40.71 | 7,951,433 | — | — |
| 2024-06-20 | $9.18 | $40.71 | 2,823,567 | — | — |
| 2024-06-18 | $9.21 | $40.84 | 4,645,033 | — | — |
| 2024-06-17 | $9.54 | $42.30 | 4,015,467 | — | — |
| 2024-06-14 | $9.15 | $40.57 | 6,550,333 | — | — |
| 2024-06-13 | $9.42 | $41.77 | 2,897,633 | — | — |
| 2024-06-12 | $9.81 | $43.50 | 4,439,800 | — | — |
| 2024-06-11 | $9.96 | $44.16 | 4,987,100 | — | — |
| 2024-06-10 | $9.24 | $40.97 | 5,281,567 | — | — |
| 2024-06-07 | $9.36 | $41.50 | 2,967,667 | — | — |
| 2024-06-06 | $9.57 | $42.30 | 3,867,667 | — | — |
| 2024-06-05 | $9.33 | $41.24 | 3,939,900 | — | — |
| 2024-06-04 | $9.39 | $41.51 | 4,899,067 | — | — |
| 2024-06-03 | $9.78 | $43.23 | 3,661,100 | — | — |
| 2024-05-31 | $9.87 | $43.63 | 4,111,933 | — | — |
| 2024-05-30 | $9.93 | $43.89 | 4,013,067 | — | — |
| 2024-05-29 | $9.72 | $42.97 | 3,808,833 | — | — |
| 2024-05-28 | $9.90 | $43.76 | 3,224,067 | — | — |
| 2024-05-24 | $9.99 | $44.16 | 2,885,067 | — | — |
| 2024-05-23 | $9.69 | $42.83 | 3,880,300 | — | — |
| 2024-05-22 | $9.96 | $44.03 | 3,670,800 | — | — |
| 2024-05-21 | $10.29 | $45.49 | 3,448,433 | — | — |
| 2024-05-20 | $10.74 | $47.47 | 2,964,567 | — | — |
| 2024-05-17 | $11.07 | $48.93 | 2,928,200 | — | — |
| 2024-05-16 | $11.01 | $48.67 | 3,741,067 | — | — |
| 2024-05-15 | $11.01 | $48.67 | 8,219,833 | — | — |
| 2024-05-14 | $11.67 | $51.59 | 7,587,033 | — | — |
| 2024-05-13 | $11.13 | $49.20 | 5,733,533 | — | — |
| 2024-05-10 | $10.35 | $45.75 | 3,444,967 | — | — |
| 2024-05-09 | $10.77 | $47.61 | 3,442,600 | — | — |
| 2024-05-08 | $10.74 | $47.47 | 4,389,533 | — | — |
| 2024-05-07 | $11.01 | $48.67 | 5,996,000 | — | — |
| 2024-05-06 | $10.95 | $48.40 | 6,132,067 | — | — |
| 2024-05-03 | $10.59 | $46.81 | 8,843,367 | — | — |
| 2024-05-02 | $10.11 | $44.69 | 7,724,267 | — | — |
| 2024-05-01 | $10.20 | $45.09 | 31,551,133 | — | — |
| 2024-04-30 | $7.95 | $35.14 | 8,144,200 | — | — |
| 2024-04-29 | $8.37 | $37.00 | 6,013,467 | — | — |
| 2024-04-26 | $8.91 | $39.39 | 6,468,667 | — | — |
| 2024-04-25 | $9.21 | $40.71 | 3,638,000 | — | — |
| 2024-04-24 | $9.18 | $40.58 | 3,941,833 | — | — |
| 2024-04-23 | $9.54 | $42.17 | 4,437,533 | — | — |
| 2024-04-22 | $9.36 | $41.37 | 4,067,167 | — | — |
| 2024-04-19 | $8.85 | $39.12 | 3,842,400 | — | — |
| 2024-04-18 | $8.85 | $39.12 | 3,127,133 | — | — |
| 2024-04-17 | $8.91 | $39.39 | 4,473,800 | — | — |
| 2024-04-16 | $8.76 | $38.72 | 3,601,067 | — | — |
| 2024-04-15 | $8.73 | $38.59 | 7,142,700 | — | — |
| 2024-04-12 | $8.52 | $37.66 | 6,405,767 | — | — |
| 2024-04-11 | $9.00 | $39.78 | 7,347,867 | — | — |
| 2024-04-10 | $8.88 | $39.25 | 11,636,167 | — | — |
| 2024-04-09 | $9.66 | $42.70 | 4,330,233 | — | — |
| 2024-04-08 | $9.87 | $43.63 | 5,009,133 | — | — |
| 2024-04-05 | $9.36 | $41.37 | 4,403,533 | — | — |
| 2024-04-04 | $9.66 | $42.70 | 4,914,433 | — | — |
| 2024-04-03 | $9.75 | $43.10 | 9,084,367 | — | — |
| 2024-04-02 | $9.21 | $40.71 | 8,003,133 | — | — |
| 2024-04-01 | $9.63 | $42.57 | 5,522,300 | — | — |
| 2024-03-28 | $9.66 | $42.70 | 15,392,133 | — | — |
| 2024-03-27 | $10.02 | $44.29 | 7,382,033 | — | — |
| 2024-03-26 | $9.60 | $42.44 | 7,906,667 | — | — |
| 2024-03-25 | $9.99 | $44.16 | 6,943,133 | — | — |
| 2024-03-22 | $10.62 | $46.94 | 5,407,233 | — | — |
| 2024-03-21 | $11.13 | $49.20 | 6,765,067 | — | — |
| 2024-03-20 | $10.77 | $47.61 | 8,476,667 | — | — |
| 2024-03-19 | $10.53 | $46.55 | 7,969,733 | — | — |
| 2024-03-18 | $10.89 | $48.14 | 8,438,500 | — | — |
| 2024-03-15 | $11.70 | $51.72 | 20,170,600 | — | — |
| 2024-03-14 | $11.25 | $49.73 | 13,467,933 | — | — |
| 2024-03-13 | $11.25 | $49.73 | 16,577,767 | — | — |
| 2024-03-12 | $10.32 | $45.62 | 16,993,267 | — | — |
| 2024-03-11 | $9.75 | $43.10 | 12,969,067 | — | — |
| 2024-03-08 | $10.26 | $45.35 | 21,399,567 | — | — |
| 2024-03-07 | $10.98 | $48.54 | 44,215,033 | — | — |
| 2024-03-06 | $10.38 | $45.88 | 48,629,500 | — | — |
| 2024-03-05 | $9.66 | $42.70 | 18,001,567 | — | — |
| 2024-03-04 | $8.19 | $36.20 | 47,174,800 | — | — |
| 2024-03-01 | $10.65 | $47.08 | 41,138,133 | — | — |
| 2024-02-29 | $14.37 | $63.52 | 8,951,367 | — | — |
| 2024-02-28 | $13.62 | $60.20 | 3,491,033 | — | — |
| 2024-02-27 | $14.07 | $62.19 | 5,586,667 | — | — |
| 2024-02-26 | $13.23 | $58.48 | 4,694,300 | — | — |
| 2024-02-23 | $13.56 | $59.94 | 5,130,567 | — | — |
| 2024-02-22 | $13.86 | $61.27 | 4,753,567 | — | — |
| 2024-02-21 | $13.50 | $59.67 | 6,152,800 | — | — |
| 2024-02-20 | $14.07 | $62.19 | 5,394,233 | — | — |
| 2024-02-16 | $14.70 | $64.98 | 7,932,167 | — | — |
| 2024-02-15 | $14.79 | $65.38 | 8,595,067 | — | — |
| 2024-02-14 | $13.92 | $61.53 | 9,395,367 | — | — |
| 2024-02-13 | $13.77 | $60.87 | 12,135,600 | — | — |
| 2024-02-12 | $14.67 | $64.18 | 23,801,500 | — | — |
| 2024-02-09 | $14.70 | $64.31 | 28,046,567 | — | — |
| 2024-02-08 | $12.57 | $55.00 | 20,860,167 | — | — |
| 2024-02-07 | $13.44 | $58.80 | 57,799,500 | — | — |
| 2024-02-06 | $12.60 | $55.13 | 49,032,867 | — | — |
| 2024-02-05 | $16.20 | $70.88 | 18,460,767 | — | — |
| 2024-02-02 | $18.12 | $79.28 | 20,164,167 | — | — |
| 2024-02-01 | $17.25 | $75.47 | 41,993,567 | — | — |
| 2024-01-31 | $19.41 | $84.92 | 42,949,500 | — | — |
| 2024-01-30 | $31.14 | $136.24 | 3,593,167 | — | — |
| 2024-01-29 | $31.32 | $137.03 | 3,006,333 | — | — |
| 2024-01-26 | $31.26 | $136.77 | 2,912,600 | — | — |
| 2024-01-25 | $30.63 | $134.01 | 2,927,167 | — | — |
| 2024-01-24 | $30.93 | $135.32 | 1,602,433 | — | — |
| 2024-01-23 | $30.75 | $134.54 | 2,165,433 | — | — |
| 2024-01-22 | $30.51 | $133.49 | 2,646,933 | — | — |
| 2024-01-19 | $29.91 | $130.86 | 2,359,533 | — | — |
| 2024-01-18 | $29.49 | $129.02 | 1,866,467 | — | — |
| 2024-01-17 | $29.37 | $128.50 | 2,138,733 | — | — |
| 2024-01-16 | $29.46 | $128.89 | 2,297,067 | — | — |
| 2024-01-12 | $30.00 | $131.25 | 2,007,833 | — | — |
| 2024-01-11 | $30.45 | $133.22 | 3,006,167 | — | — |
| 2024-01-10 | $31.59 | $138.21 | 1,680,700 | — | — |
| 2024-01-09 | $31.38 | $137.29 | 1,923,133 | — | — |
| 2024-01-08 | $31.77 | $139.00 | 2,108,167 | — | — |
| 2024-01-05 | $31.38 | $137.29 | 3,283,433 | — | — |
| 2024-01-04 | $30.66 | $134.14 | 2,191,133 | — | — |
| 2024-01-03 | $30.69 | $134.27 | 3,229,933 | — | — |
| 2024-01-02 | $31.23 | $136.64 | 3,087,433 | — | — |