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
- 2001-08-06 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 | $14.19 | $201.47 | 1,617,100 | — | — |
| 2024-12-30 | $13.89 | $197.21 | 2,257,500 | — | — |
| 2024-12-27 | $14.00 | $198.77 | 1,981,600 | — | — |
| 2024-12-26 | $14.08 | $199.91 | 1,410,500 | — | — |
| 2024-12-24 | $14.35 | $203.74 | 1,126,100 | — | — |
| 2024-12-23 | $14.07 | $199.77 | 2,479,700 | — | — |
| 2024-12-20 | $13.38 | $189.97 | 2,342,600 | — | — |
| 2024-12-19 | $13.34 | $189.40 | 2,146,100 | — | — |
| 2024-12-18 | $13.78 | $195.65 | 2,411,700 | — | — |
| 2024-12-17 | $13.83 | $196.36 | 2,981,100 | — | — |
| 2024-12-16 | $13.81 | $196.07 | 2,762,000 | — | — |
| 2024-12-13 | $14.21 | $201.75 | 3,514,600 | — | — |
| 2024-12-12 | $13.73 | $194.94 | 4,146,700 | — | — |
| 2024-12-11 | $14.22 | $201.90 | 5,719,400 | — | — |
| 2024-12-10 | $14.83 | $205.73 | 3,903,500 | — | — |
| 2024-12-09 | $15.22 | $211.14 | 3,180,500 | — | — |
| 2024-12-06 | $15.29 | $212.11 | 3,516,700 | — | — |
| 2024-12-05 | $15.76 | $218.63 | 5,151,100 | — | — |
| 2024-12-04 | $16.17 | $224.32 | 5,156,500 | — | — |
| 2024-12-03 | $17.09 | $237.08 | 6,694,000 | — | — |
| 2024-12-02 | $15.71 | $217.94 | 4,277,900 | — | — |
| 2024-11-29 | $16.18 | $224.46 | 2,801,100 | — | — |
| 2024-11-27 | $16.78 | $232.78 | 5,913,100 | — | — |
| 2024-11-26 | $18.07 | $250.68 | 3,985,700 | — | — |
| 2024-11-25 | $19.03 | $263.99 | 1,618,700 | — | — |
| 2024-11-22 | $19.55 | $271.21 | 1,392,600 | — | — |
| 2024-11-21 | $19.53 | $270.93 | 1,851,300 | — | — |
| 2024-11-20 | $20.26 | $281.06 | 1,815,600 | — | — |
| 2024-11-19 | $20.50 | $284.39 | 1,698,400 | — | — |
| 2024-11-18 | $20.18 | $279.95 | 2,119,000 | — | — |
| 2024-11-15 | $19.23 | $266.77 | 1,888,500 | — | — |
| 2024-11-14 | $19.78 | $274.40 | 2,907,300 | — | — |
| 2024-11-13 | $19.31 | $267.88 | 2,783,200 | — | — |
| 2024-11-12 | $18.54 | $257.20 | 2,111,700 | — | — |
| 2024-11-11 | $18.89 | $262.05 | 1,158,000 | — | — |
| 2024-11-08 | $19.00 | $263.58 | 1,952,400 | — | — |
| 2024-11-07 | $19.36 | $268.57 | 1,935,100 | — | — |
| 2024-11-06 | $18.94 | $262.74 | 1,880,300 | — | — |
| 2024-11-05 | $18.97 | $263.16 | 1,290,500 | — | — |
| 2024-11-04 | $19.13 | $265.38 | 3,086,500 | — | — |
| 2024-11-01 | $19.39 | $268.99 | 1,531,400 | — | — |
| 2024-10-31 | $19.49 | $270.37 | 2,755,200 | — | — |
| 2024-10-30 | $19.37 | $268.71 | 2,728,500 | — | — |
| 2024-10-29 | $19.75 | $273.98 | 1,676,000 | — | — |
| 2024-10-28 | $19.76 | $274.12 | 2,777,200 | — | — |
| 2024-10-25 | $20.23 | $280.64 | 1,833,500 | — | — |
| 2024-10-24 | $20.13 | $279.25 | 2,304,400 | — | — |
| 2024-10-23 | $20.11 | $278.98 | 3,815,900 | — | — |
| 2024-10-22 | $21.24 | $294.65 | 2,764,800 | — | — |
| 2024-10-21 | $21.88 | $303.53 | 1,764,900 | — | — |
| 2024-10-18 | $22.11 | $306.72 | 1,379,800 | — | — |
| 2024-10-17 | $22.02 | $305.47 | 1,599,500 | — | — |
| 2024-10-16 | $21.89 | $303.67 | 2,730,800 | — | — |
| 2024-10-15 | $21.92 | $304.08 | 2,918,100 | — | — |
| 2024-10-14 | $23.20 | $321.84 | 2,097,900 | — | — |
| 2024-10-11 | $24.26 | $336.55 | 1,714,900 | — | — |
| 2024-10-10 | $24.44 | $339.04 | 1,201,100 | — | — |
| 2024-10-09 | $24.19 | $335.58 | 1,779,000 | — | — |
| 2024-10-08 | $25.03 | $347.23 | 2,072,500 | — | — |
| 2024-10-07 | $25.68 | $356.25 | 2,342,000 | — | — |
| 2024-10-04 | $24.51 | $340.01 | 1,702,400 | — | — |
| 2024-10-03 | $24.77 | $343.62 | 2,118,100 | — | — |
| 2024-10-02 | $24.07 | $333.91 | 2,174,200 | — | — |
| 2024-10-01 | $23.28 | $322.95 | 2,867,900 | — | — |
| 2024-09-30 | $22.85 | $316.99 | 1,280,400 | — | — |
| 2024-09-27 | $22.83 | $316.71 | 1,756,000 | — | — |
| 2024-09-26 | $22.86 | $317.12 | 3,304,400 | — | — |
| 2024-09-25 | $21.45 | $297.56 | 3,531,400 | — | — |
| 2024-09-24 | $22.69 | $314.77 | 1,002,300 | — | — |
| 2024-09-23 | $22.35 | $310.05 | 1,242,300 | — | — |
| 2024-09-20 | $22.25 | $308.66 | 3,812,400 | — | — |
| 2024-09-19 | $23.94 | $332.11 | 1,527,300 | — | — |
| 2024-09-18 | $23.14 | $321.01 | 1,374,900 | — | — |
| 2024-09-17 | $23.23 | $322.26 | 1,414,800 | — | — |
| 2024-09-16 | $23.22 | $322.12 | 1,849,800 | — | — |
| 2024-09-13 | $22.37 | $310.33 | 2,013,100 | — | — |
| 2024-09-12 | $22.82 | $307.97 | 1,914,300 | — | — |
| 2024-09-11 | $22.29 | $300.82 | 1,669,100 | — | — |
| 2024-09-10 | $21.80 | $294.20 | 1,723,100 | — | — |
| 2024-09-09 | $22.23 | $300.01 | 1,350,500 | — | — |
| 2024-09-06 | $22.22 | $299.87 | 2,120,100 | — | — |
| 2024-09-05 | $22.27 | $300.55 | 1,895,300 | — | — |
| 2024-09-04 | $22.23 | $300.01 | 2,735,900 | — | — |
| 2024-09-03 | $23.00 | $310.40 | 3,044,000 | — | — |
| 2024-08-30 | $24.14 | $325.78 | 2,469,700 | — | — |
| 2024-08-29 | $23.32 | $314.72 | 1,568,700 | — | — |
| 2024-08-28 | $23.34 | $314.99 | 1,165,600 | — | — |
| 2024-08-27 | $23.87 | $322.14 | 2,605,700 | — | — |
| 2024-08-26 | $24.16 | $326.05 | 1,186,100 | — | — |
| 2024-08-23 | $24.00 | $323.89 | 1,366,400 | — | — |
| 2024-08-22 | $23.87 | $322.14 | 750,200 | — | — |
| 2024-08-21 | $24.50 | $330.64 | 860,400 | — | — |
| 2024-08-20 | $24.45 | $329.97 | 1,025,500 | — | — |
| 2024-08-19 | $25.13 | $339.14 | 1,238,700 | — | — |
| 2024-08-16 | $25.16 | $339.55 | 1,412,900 | — | — |
| 2024-08-15 | $24.81 | $334.83 | 1,265,700 | — | — |
| 2024-08-14 | $23.96 | $323.35 | 1,002,400 | — | — |
| 2024-08-13 | $23.53 | $317.55 | 1,039,000 | — | — |
| 2024-08-12 | $23.67 | $319.44 | 1,364,100 | — | — |
| 2024-08-09 | $23.06 | $311.21 | 1,033,700 | — | — |
| 2024-08-08 | $23.11 | $311.88 | 1,208,300 | — | — |
| 2024-08-07 | $22.76 | $307.16 | 1,739,900 | — | — |
| 2024-08-06 | $22.80 | $307.70 | 1,002,000 | — | — |
| 2024-08-05 | $22.17 | $299.20 | 2,598,100 | — | — |
| 2024-08-02 | $23.30 | $314.45 | 1,903,000 | — | — |
| 2024-08-01 | $24.19 | $326.46 | 1,346,600 | — | — |
| 2024-07-31 | $24.61 | $332.13 | 1,013,800 | — | — |
| 2024-07-30 | $24.18 | $326.32 | 1,145,800 | — | — |
| 2024-07-29 | $23.99 | $323.76 | 980,400 | — | — |
| 2024-07-26 | $23.59 | $318.36 | 826,000 | — | — |
| 2024-07-25 | $23.85 | $321.87 | 1,109,300 | — | — |
| 2024-07-24 | $24.52 | $330.91 | 1,486,300 | — | — |
| 2024-07-23 | $25.25 | $340.76 | 1,124,400 | — | — |
| 2024-07-22 | $25.55 | $344.81 | 2,524,300 | — | — |
| 2024-07-19 | $23.96 | $323.35 | 1,609,400 | — | — |
| 2024-07-18 | $23.58 | $318.23 | 1,763,900 | — | — |
| 2024-07-17 | $23.41 | $315.93 | 896,700 | — | — |
| 2024-07-16 | $23.80 | $321.19 | 678,800 | — | — |
| 2024-07-15 | $23.58 | $318.23 | 891,200 | — | — |
| 2024-07-12 | $23.54 | $317.69 | 1,475,000 | — | — |
| 2024-07-11 | $23.36 | $315.26 | 1,828,400 | — | — |
| 2024-07-10 | $23.34 | $314.99 | 1,234,500 | — | — |
| 2024-07-09 | $23.50 | $317.15 | 983,600 | — | — |
| 2024-07-08 | $23.80 | $321.19 | 1,735,900 | — | — |
| 2024-07-05 | $24.36 | $328.75 | 1,158,700 | — | — |
| 2024-07-03 | $25.20 | $340.09 | 647,300 | — | — |
| 2024-07-02 | $25.31 | $341.57 | 1,100,500 | — | — |
| 2024-07-01 | $24.96 | $336.85 | 2,205,900 | — | — |
| 2024-06-28 | $25.76 | $347.65 | 1,252,800 | — | — |
| 2024-06-27 | $26.27 | $354.53 | 773,000 | — | — |
| 2024-06-26 | $26.10 | $352.23 | 1,054,500 | — | — |
| 2024-06-25 | $25.69 | $346.70 | 1,356,400 | — | — |
| 2024-06-24 | $26.04 | $351.42 | 948,000 | — | — |
| 2024-06-21 | $25.69 | $346.70 | 1,819,100 | — | — |
| 2024-06-20 | $25.34 | $341.98 | 1,734,500 | — | — |
| 2024-06-18 | $24.68 | $333.07 | 1,308,200 | — | — |
| 2024-06-17 | $23.95 | $323.22 | 1,584,000 | — | — |
| 2024-06-14 | $24.04 | $324.43 | 1,694,300 | — | — |
| 2024-06-13 | $25.76 | $339.28 | 1,338,600 | — | — |
| 2024-06-12 | $26.47 | $348.63 | 751,300 | — | — |
| 2024-06-11 | $25.92 | $341.39 | 1,738,800 | — | — |
| 2024-06-10 | $26.74 | $352.19 | 665,200 | — | — |
| 2024-06-07 | $26.25 | $345.73 | 1,169,600 | — | — |
| 2024-06-06 | $26.83 | $353.37 | 998,900 | — | — |
| 2024-06-05 | $27.45 | $361.54 | 1,145,100 | — | — |
| 2024-06-04 | $26.88 | $354.03 | 2,312,600 | — | — |
| 2024-06-03 | $27.95 | $368.12 | 1,375,100 | — | — |
| 2024-05-31 | $28.32 | $373.00 | 2,523,900 | — | — |
| 2024-05-30 | $27.96 | $368.25 | 2,423,400 | — | — |
| 2024-05-29 | $28.72 | $378.26 | 1,686,600 | — | — |
| 2024-05-28 | $29.21 | $384.72 | 1,699,800 | — | — |
| 2024-05-24 | $28.55 | $376.03 | 1,286,100 | — | — |
| 2024-05-23 | $27.96 | $368.25 | 1,275,400 | — | — |
| 2024-05-22 | $28.00 | $368.78 | 1,611,100 | — | — |
| 2024-05-21 | $28.91 | $380.77 | 1,673,200 | — | — |
| 2024-05-20 | $28.10 | $370.10 | 1,010,800 | — | — |
| 2024-05-17 | $27.48 | $361.93 | 753,300 | — | — |
| 2024-05-16 | $27.32 | $359.83 | 1,451,300 | — | — |
| 2024-05-15 | $27.13 | $357.32 | 1,446,600 | — | — |
| 2024-05-14 | $26.76 | $352.45 | 1,096,800 | — | — |
| 2024-05-13 | $26.57 | $349.95 | 1,182,500 | — | — |
| 2024-05-10 | $26.19 | $344.94 | 1,682,300 | — | — |
| 2024-05-09 | $25.73 | $338.88 | 1,374,800 | — | — |
| 2024-05-08 | $25.30 | $333.22 | 2,428,000 | — | — |
| 2024-05-07 | $24.87 | $327.56 | 924,900 | — | — |
| 2024-05-06 | $24.63 | $324.40 | 1,378,500 | — | — |
| 2024-05-03 | $24.74 | $325.84 | 1,144,100 | — | — |
| 2024-05-02 | $24.57 | $323.61 | 1,851,200 | — | — |
| 2024-05-01 | $23.39 | $308.06 | 916,600 | — | — |
| 2024-04-30 | $23.49 | $309.38 | 1,415,600 | — | — |
| 2024-04-29 | $23.70 | $312.15 | 976,800 | — | — |
| 2024-04-26 | $23.80 | $313.46 | 1,345,000 | — | — |
| 2024-04-25 | $23.44 | $308.72 | 1,384,900 | — | — |
| 2024-04-24 | $22.72 | $299.24 | 3,835,600 | — | — |
| 2024-04-23 | $23.41 | $308.33 | 896,400 | — | — |
| 2024-04-22 | $22.89 | $301.48 | 1,086,200 | — | — |
| 2024-04-19 | $23.10 | $304.24 | 1,296,200 | — | — |
| 2024-04-18 | $22.87 | $301.22 | 2,603,100 | — | — |
| 2024-04-17 | $24.04 | $316.63 | 1,257,100 | — | — |
| 2024-04-16 | $24.35 | $320.71 | 1,436,200 | — | — |
| 2024-04-15 | $24.16 | $318.21 | 1,877,000 | — | — |
| 2024-04-12 | $24.08 | $317.15 | 2,091,800 | — | — |
| 2024-04-11 | $24.46 | $322.16 | 2,464,500 | — | — |
| 2024-04-10 | $23.10 | $304.24 | 1,317,500 | — | — |
| 2024-04-09 | $23.06 | $303.72 | 1,354,300 | — | — |
| 2024-04-08 | $23.49 | $309.38 | 1,043,500 | — | — |
| 2024-04-05 | $23.92 | $315.04 | 1,134,100 | — | — |
| 2024-04-04 | $24.27 | $319.65 | 1,524,900 | — | — |
| 2024-04-03 | $24.44 | $321.89 | 2,102,000 | — | — |
| 2024-04-02 | $23.62 | $311.09 | 1,466,300 | — | — |
| 2024-04-01 | $23.93 | $315.18 | 1,752,700 | — | — |
| 2024-03-28 | $23.38 | $307.93 | 1,093,200 | — | — |
| 2024-03-27 | $23.28 | $306.62 | 1,406,100 | — | — |
| 2024-03-26 | $22.80 | $300.29 | 1,790,900 | — | — |
| 2024-03-25 | $23.03 | $303.32 | 1,326,700 | — | — |
| 2024-03-22 | $23.04 | $303.45 | 1,563,900 | — | — |
| 2024-03-21 | $23.44 | $308.72 | 2,995,600 | — | — |
| 2024-03-20 | $22.64 | $298.19 | 2,031,600 | — | — |
| 2024-03-19 | $23.23 | $305.96 | 1,510,900 | — | — |
| 2024-03-18 | $23.69 | $312.02 | 2,660,100 | — | — |
| 2024-03-15 | $23.65 | $311.49 | 3,109,400 | — | — |
| 2024-03-14 | $23.97 | $315.70 | 2,887,400 | — | — |
| 2024-03-13 | $23.34 | $302.53 | 1,894,400 | — | — |
| 2024-03-12 | $22.68 | $293.98 | 1,446,800 | — | — |
| 2024-03-11 | $22.70 | $294.24 | 1,241,100 | — | — |
| 2024-03-08 | $23.20 | $300.72 | 993,000 | — | — |
| 2024-03-07 | $23.50 | $304.61 | 1,360,300 | — | — |
| 2024-03-06 | $23.31 | $302.14 | 1,868,200 | — | — |
| 2024-03-05 | $23.35 | $302.66 | 2,733,400 | — | — |
| 2024-03-04 | $22.56 | $292.42 | 2,838,800 | — | — |
| 2024-03-01 | $22.58 | $292.68 | 2,754,500 | — | — |
| 2024-02-29 | $22.53 | $292.03 | 2,470,000 | — | — |
| 2024-02-28 | $22.74 | $294.76 | 2,000,700 | — | — |
| 2024-02-27 | $22.32 | $289.31 | 1,650,700 | — | — |
| 2024-02-26 | $23.17 | $300.33 | 1,445,400 | — | — |
| 2024-02-23 | $22.89 | $296.70 | 1,746,100 | — | — |
| 2024-02-22 | $23.07 | $299.03 | 2,154,900 | — | — |
| 2024-02-21 | $23.01 | $298.25 | 1,914,200 | — | — |
| 2024-02-20 | $23.54 | $305.12 | 2,842,900 | — | — |
| 2024-02-16 | $24.15 | $313.03 | 2,482,600 | — | — |
| 2024-02-15 | $23.92 | $310.05 | 2,668,000 | — | — |
| 2024-02-14 | $23.21 | $300.85 | 3,208,100 | — | — |
| 2024-02-13 | $22.83 | $295.92 | 1,868,600 | — | — |
| 2024-02-12 | $23.11 | $299.55 | 2,312,800 | — | — |
| 2024-02-09 | $22.27 | $288.66 | 1,951,000 | — | — |
| 2024-02-08 | $22.08 | $286.20 | 1,483,900 | — | — |
| 2024-02-07 | $22.33 | $289.44 | 2,803,100 | — | — |
| 2024-02-06 | $21.48 | $278.42 | 1,976,900 | — | — |
| 2024-02-05 | $21.72 | $281.53 | 2,196,500 | — | — |
| 2024-02-02 | $21.43 | $277.77 | 2,338,300 | — | — |
| 2024-02-01 | $22.04 | $285.68 | 6,380,400 | — | — |
| 2024-01-31 | $22.69 | $294.11 | 2,101,900 | — | — |
| 2024-01-30 | $22.90 | $296.83 | 2,568,300 | — | — |
| 2024-01-29 | $22.27 | $288.66 | 1,999,800 | — | — |
| 2024-01-26 | $22.74 | $294.76 | 2,555,300 | — | — |
| 2024-01-25 | $21.77 | $282.18 | 2,529,400 | — | — |
| 2024-01-24 | $21.83 | $282.96 | 2,193,600 | — | — |
| 2024-01-23 | $21.16 | $274.28 | 2,362,400 | — | — |
| 2024-01-22 | $21.56 | $279.46 | 2,089,400 | — | — |
| 2024-01-19 | $22.24 | $288.27 | 2,139,600 | — | — |
| 2024-01-18 | $22.10 | $286.46 | 2,136,600 | — | — |
| 2024-01-17 | $22.49 | $291.51 | 1,833,800 | — | — |
| 2024-01-16 | $22.27 | $288.66 | 3,121,800 | — | — |
| 2024-01-12 | $22.14 | $286.98 | 4,164,100 | — | — |
| 2024-01-11 | $21.41 | $277.52 | 2,748,600 | — | — |
| 2024-01-10 | $21.81 | $282.70 | 1,911,100 | — | — |
| 2024-01-09 | $21.91 | $284.00 | 2,614,300 | — | — |
| 2024-01-08 | $21.78 | $282.31 | 2,784,700 | — | — |
| 2024-01-05 | $22.24 | $288.27 | 4,587,500 | — | — |
| 2024-01-04 | $20.93 | $271.29 | 3,490,900 | — | — |
| 2024-01-03 | $21.12 | $273.76 | 2,869,300 | — | — |
| 2024-01-02 | $20.16 | $261.31 | 2,286,000 | — | — |