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
- 1970-01-02 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 | $9.00 | $41.66 | 3,483,000 | — | — |
| 2024-12-30 | $8.76 | $40.55 | 3,416,100 | — | — |
| 2024-12-27 | $8.85 | $40.97 | 3,491,000 | — | — |
| 2024-12-26 | $8.90 | $41.20 | 4,132,100 | — | — |
| 2024-12-24 | $8.89 | $41.15 | 2,348,700 | — | — |
| 2024-12-23 | $8.69 | $40.23 | 4,807,900 | — | — |
| 2024-12-20 | $8.62 | $39.90 | 10,051,900 | — | — |
| 2024-12-19 | $8.59 | $39.76 | 6,590,200 | — | — |
| 2024-12-18 | $8.86 | $41.01 | 5,079,400 | — | — |
| 2024-12-17 | $9.23 | $42.73 | 5,433,000 | — | — |
| 2024-12-16 | $9.47 | $43.84 | 5,084,600 | — | — |
| 2024-12-13 | $10.03 | $46.43 | 2,392,000 | — | — |
| 2024-12-12 | $10.07 | $46.61 | 2,445,300 | — | — |
| 2024-12-11 | $10.11 | $46.80 | 2,331,300 | — | — |
| 2024-12-10 | $10.10 | $46.75 | 3,196,000 | — | — |
| 2024-12-09 | $10.25 | $47.45 | 3,888,200 | — | — |
| 2024-12-06 | $10.16 | $47.03 | 5,471,400 | — | — |
| 2024-12-05 | $9.99 | $46.24 | 6,189,900 | — | — |
| 2024-12-04 | $10.81 | $50.04 | 3,138,100 | — | — |
| 2024-12-03 | $10.74 | $49.72 | 6,490,100 | — | — |
| 2024-12-02 | $11.00 | $50.92 | 5,496,200 | — | — |
| 2024-11-29 | $10.74 | $49.72 | 4,439,700 | — | — |
| 2024-11-27 | $10.61 | $49.11 | 5,846,300 | — | — |
| 2024-11-26 | $10.10 | $46.75 | 5,325,300 | — | — |
| 2024-11-25 | $10.13 | $46.89 | 6,080,900 | — | — |
| 2024-11-22 | $9.71 | $44.95 | 4,165,100 | — | — |
| 2024-11-21 | $9.29 | $43.00 | 3,986,500 | — | — |
| 2024-11-20 | $9.07 | $41.99 | 3,405,100 | — | — |
| 2024-11-19 | $9.12 | $42.22 | 2,807,000 | — | — |
| 2024-11-18 | $9.32 | $43.14 | 3,127,500 | — | — |
| 2024-11-15 | $9.27 | $42.91 | 3,534,500 | — | — |
| 2024-11-14 | $9.33 | $43.19 | 3,248,000 | — | — |
| 2024-11-13 | $9.49 | $43.93 | 4,436,300 | — | — |
| 2024-11-12 | $9.42 | $43.61 | 4,794,300 | — | — |
| 2024-11-11 | $9.77 | $45.23 | 5,062,900 | — | — |
| 2024-11-08 | $9.99 | $46.24 | 5,404,100 | — | — |
| 2024-11-07 | $9.83 | $45.50 | 8,414,200 | — | — |
| 2024-11-06 | $9.51 | $44.02 | 10,750,200 | — | — |
| 2024-11-05 | $9.23 | $42.73 | 15,922,000 | — | — |
| 2024-11-04 | $8.12 | $37.59 | 7,863,700 | — | — |
| 2024-11-01 | $8.22 | $38.05 | 4,334,400 | — | — |
| 2024-10-31 | $8.01 | $37.08 | 4,343,300 | — | — |
| 2024-10-30 | $8.16 | $37.77 | 3,441,100 | — | — |
| 2024-10-29 | $8.43 | $39.02 | 2,787,400 | — | — |
| 2024-10-28 | $8.53 | $39.49 | 4,938,900 | — | — |
| 2024-10-25 | $8.24 | $38.14 | 4,422,800 | — | — |
| 2024-10-24 | $8.59 | $39.76 | 8,582,100 | — | — |
| 2024-10-23 | $8.31 | $38.47 | 5,879,200 | — | — |
| 2024-10-22 | $8.19 | $37.91 | 6,000,700 | — | — |
| 2024-10-21 | $8.25 | $38.19 | 6,281,000 | — | — |
| 2024-10-18 | $8.68 | $40.18 | 8,676,700 | — | — |
| 2024-10-17 | $8.41 | $38.93 | 4,690,400 | — | — |
| 2024-10-16 | $8.38 | $38.79 | 5,976,400 | — | — |
| 2024-10-15 | $8.28 | $38.33 | 5,844,500 | — | — |
| 2024-10-14 | $8.43 | $39.02 | 3,380,500 | — | — |
| 2024-10-11 | $8.58 | $39.72 | 3,748,800 | — | — |
| 2024-10-10 | $8.65 | $40.04 | 7,109,100 | — | — |
| 2024-10-09 | $8.54 | $39.53 | 5,739,000 | — | — |
| 2024-10-08 | $8.34 | $38.61 | 5,529,000 | — | — |
| 2024-10-07 | $8.28 | $38.33 | 4,379,700 | — | — |
| 2024-10-04 | $8.53 | $39.49 | 3,497,500 | — | — |
| 2024-10-03 | $8.15 | $37.73 | 5,319,300 | — | — |
| 2024-10-02 | $8.56 | $39.62 | 7,665,100 | — | — |
| 2024-10-01 | $8.74 | $40.46 | 9,578,500 | — | — |
| 2024-09-30 | $8.85 | $40.97 | 6,816,000 | — | — |
| 2024-09-27 | $8.77 | $40.60 | 9,904,100 | — | — |
| 2024-09-26 | $8.35 | $38.65 | 7,033,300 | — | — |
| 2024-09-25 | $8.02 | $37.13 | 4,050,600 | — | — |
| 2024-09-24 | $8.22 | $38.05 | 3,061,500 | — | — |
| 2024-09-23 | $8.06 | $37.31 | 4,611,000 | — | — |
| 2024-09-20 | $8.25 | $38.19 | 5,963,700 | — | — |
| 2024-09-19 | $8.37 | $38.75 | 4,386,500 | — | — |
| 2024-09-18 | $8.11 | $37.54 | 4,152,300 | — | — |
| 2024-09-17 | $8.01 | $37.08 | 4,322,500 | — | — |
| 2024-09-16 | $7.91 | $36.62 | 4,278,700 | — | — |
| 2024-09-13 | $7.84 | $36.29 | 4,685,200 | — | — |
| 2024-09-12 | $7.71 | $35.69 | 3,378,900 | — | — |
| 2024-09-11 | $7.66 | $35.46 | 7,221,100 | — | — |
| 2024-09-10 | $7.63 | $35.32 | 4,311,400 | — | — |
| 2024-09-09 | $7.81 | $36.15 | 5,131,100 | — | — |
| 2024-09-06 | $7.92 | $36.66 | 4,695,100 | — | — |
| 2024-09-05 | $7.95 | $36.80 | 3,814,100 | — | — |
| 2024-09-04 | $8.14 | $37.68 | 4,043,700 | — | — |
| 2024-09-03 | $8.42 | $38.98 | 4,394,200 | — | — |
| 2024-08-30 | $8.82 | $40.83 | 3,251,900 | — | — |
| 2024-08-29 | $8.68 | $40.18 | 3,891,300 | — | — |
| 2024-08-28 | $8.74 | $40.46 | 3,331,800 | — | — |
| 2024-08-27 | $8.69 | $40.23 | 3,252,500 | — | — |
| 2024-08-26 | $8.76 | $40.55 | 3,659,100 | — | — |
| 2024-08-23 | $8.89 | $41.15 | 5,506,600 | — | — |
| 2024-08-22 | $8.49 | $39.30 | 2,700,700 | — | — |
| 2024-08-21 | $8.68 | $40.18 | 3,060,300 | — | — |
| 2024-08-20 | $8.65 | $40.04 | 3,211,100 | — | — |
| 2024-08-19 | $8.94 | $41.38 | 5,559,900 | — | — |
| 2024-08-16 | $8.56 | $39.62 | 2,913,200 | — | — |
| 2024-08-15 | $8.45 | $39.12 | 4,777,900 | — | — |
| 2024-08-14 | $8.33 | $38.56 | 5,731,600 | — | — |
| 2024-08-13 | $8.28 | $38.33 | 9,038,500 | — | — |
| 2024-08-12 | $7.78 | $36.01 | 9,855,300 | — | — |
| 2024-08-09 | $7.70 | $35.64 | 8,349,500 | — | — |
| 2024-08-08 | $7.91 | $36.62 | 9,420,100 | — | — |
| 2024-08-07 | $7.69 | $35.60 | 11,460,600 | — | — |
| 2024-08-06 | $8.08 | $37.40 | 13,549,300 | — | — |
| 2024-08-05 | $8.35 | $38.65 | 15,106,200 | — | — |
| 2024-08-02 | $9.25 | $42.82 | 12,751,500 | — | — |
| 2024-08-01 | $9.84 | $45.55 | 21,527,800 | — | — |
| 2024-07-31 | $11.70 | $54.16 | 7,840,000 | — | — |
| 2024-07-30 | $11.59 | $53.65 | 6,122,900 | — | — |
| 2024-07-29 | $11.84 | $54.81 | 3,946,400 | — | — |
| 2024-07-26 | $12.10 | $56.01 | 5,289,900 | — | — |
| 2024-07-25 | $11.82 | $54.72 | 4,504,700 | — | — |
| 2024-07-24 | $11.99 | $55.50 | 3,012,700 | — | — |
| 2024-07-23 | $12.17 | $56.34 | 2,911,000 | — | — |
| 2024-07-22 | $11.94 | $55.27 | 4,736,700 | — | — |
| 2024-07-19 | $12.10 | $56.01 | 3,146,100 | — | — |
| 2024-07-18 | $12.31 | $56.98 | 4,374,200 | — | — |
| 2024-07-17 | $12.25 | $56.71 | 3,476,700 | — | — |
| 2024-07-16 | $11.95 | $55.32 | 3,237,300 | — | — |
| 2024-07-15 | $11.44 | $52.96 | 2,535,200 | — | — |
| 2024-07-12 | $11.35 | $52.54 | 2,825,800 | — | — |
| 2024-07-11 | $11.35 | $52.54 | 4,095,800 | — | — |
| 2024-07-10 | $11.11 | $51.43 | 4,635,400 | — | — |
| 2024-07-09 | $10.60 | $49.07 | 3,322,100 | — | — |
| 2024-07-08 | $10.86 | $50.27 | 3,041,700 | — | — |
| 2024-07-05 | $10.86 | $50.27 | 2,413,900 | — | — |
| 2024-07-03 | $11.07 | $51.24 | 1,481,100 | — | — |
| 2024-07-02 | $11.14 | $51.57 | 1,720,700 | — | — |
| 2024-07-01 | $11.08 | $51.29 | 2,604,700 | — | — |
| 2024-06-28 | $11.35 | $52.54 | 5,516,900 | — | — |
| 2024-06-27 | $11.11 | $51.43 | 2,343,700 | — | — |
| 2024-06-26 | $11.07 | $51.24 | 2,505,200 | — | — |
| 2024-06-25 | $11.07 | $51.24 | 2,286,000 | — | — |
| 2024-06-24 | $11.24 | $52.03 | 2,099,300 | — | — |
| 2024-06-21 | $11.28 | $52.22 | 4,259,800 | — | — |
| 2024-06-20 | $11.21 | $51.89 | 1,809,400 | — | — |
| 2024-06-18 | $11.24 | $52.03 | 1,801,600 | — | — |
| 2024-06-17 | $11.53 | $53.37 | 1,519,600 | — | — |
| 2024-06-14 | $11.50 | $53.23 | 1,779,600 | — | — |
| 2024-06-13 | $11.79 | $54.58 | 1,856,000 | — | — |
| 2024-06-12 | $11.98 | $55.46 | 2,562,700 | — | — |
| 2024-06-11 | $11.64 | $53.88 | 2,292,600 | — | — |
| 2024-06-10 | $11.93 | $55.22 | 1,454,900 | — | — |
| 2024-06-07 | $12.07 | $55.87 | 2,318,900 | — | — |
| 2024-06-06 | $12.20 | $56.47 | 1,285,300 | — | — |
| 2024-06-05 | $12.17 | $56.34 | 2,887,500 | — | — |
| 2024-06-04 | $12.24 | $56.66 | 2,084,500 | — | — |
| 2024-06-03 | $12.48 | $57.77 | 1,389,200 | — | — |
| 2024-05-31 | $12.31 | $56.98 | 1,879,700 | — | — |
| 2024-05-30 | $12.02 | $55.64 | 2,067,700 | — | — |
| 2024-05-29 | $11.89 | $55.04 | 1,956,000 | — | — |
| 2024-05-28 | $12.18 | $56.38 | 1,822,100 | — | — |
| 2024-05-24 | $12.34 | $57.12 | 1,277,400 | — | — |
| 2024-05-23 | $12.22 | $56.57 | 1,942,800 | — | — |
| 2024-05-22 | $12.56 | $58.14 | 1,815,200 | — | — |
| 2024-05-21 | $12.41 | $57.45 | 3,474,700 | — | — |
| 2024-05-20 | $12.61 | $58.37 | 2,066,400 | — | — |
| 2024-05-17 | $12.95 | $59.95 | 6,951,600 | — | — |
| 2024-05-16 | $13.15 | $60.87 | 2,268,400 | — | — |
| 2024-05-15 | $13.05 | $60.41 | 2,437,000 | — | — |
| 2024-05-14 | $13.07 | $60.50 | 1,914,300 | — | — |
| 2024-05-13 | $12.99 | $60.13 | 2,713,700 | — | — |
| 2024-05-10 | $12.96 | $59.99 | 2,105,000 | — | — |
| 2024-05-09 | $13.02 | $60.27 | 3,521,200 | — | — |
| 2024-05-08 | $12.67 | $58.65 | 3,910,000 | — | — |
| 2024-05-07 | $12.42 | $57.49 | 5,840,500 | — | — |
| 2024-05-06 | $12.41 | $57.45 | 3,823,000 | — | — |
| 2024-05-03 | $12.24 | $56.66 | 3,731,200 | — | — |
| 2024-05-02 | $12.34 | $57.12 | 3,578,200 | — | — |
| 2024-05-01 | $11.93 | $55.22 | 4,222,300 | — | — |
| 2024-04-30 | $11.96 | $55.36 | 3,211,000 | — | — |
| 2024-04-29 | $12.12 | $56.10 | 2,680,600 | — | — |
| 2024-04-26 | $11.84 | $54.81 | 2,627,100 | — | — |
| 2024-04-25 | $11.74 | $54.35 | 2,394,600 | — | — |
| 2024-04-24 | $11.93 | $55.22 | 2,328,500 | — | — |
| 2024-04-23 | $12.05 | $55.78 | 2,054,200 | — | — |
| 2024-04-22 | $11.89 | $55.04 | 2,760,800 | — | — |
| 2024-04-19 | $11.88 | $54.99 | 2,675,000 | — | — |
| 2024-04-18 | $11.71 | $54.21 | 3,615,300 | — | — |
| 2024-04-17 | $11.97 | $55.41 | 2,099,300 | — | — |
| 2024-04-16 | $12.18 | $56.38 | 3,180,400 | — | — |
| 2024-04-15 | $12.13 | $56.15 | 4,464,500 | — | — |
| 2024-04-12 | $12.27 | $56.80 | 1,778,000 | — | — |
| 2024-04-11 | $12.57 | $58.19 | 2,213,100 | — | — |
| 2024-04-10 | $12.67 | $58.65 | 2,585,700 | — | — |
| 2024-04-09 | $13.46 | $62.31 | 2,129,100 | — | — |
| 2024-04-08 | $13.13 | $60.78 | 1,553,100 | — | — |
| 2024-04-05 | $12.95 | $59.95 | 1,835,300 | — | — |
| 2024-04-04 | $13.14 | $60.83 | 1,751,400 | — | — |
| 2024-04-03 | $13.43 | $62.17 | 1,232,200 | — | — |
| 2024-04-02 | $13.42 | $62.12 | 2,079,500 | — | — |
| 2024-04-01 | $13.55 | $62.72 | 2,087,700 | — | — |
| 2024-03-28 | $13.73 | $63.56 | 2,270,300 | — | — |
| 2024-03-27 | $13.57 | $62.82 | 2,783,900 | — | — |
| 2024-03-26 | $13.07 | $60.50 | 3,748,300 | — | — |
| 2024-03-25 | $13.06 | $60.46 | 2,494,700 | — | — |
| 2024-03-22 | $13.09 | $60.59 | 1,819,800 | — | — |
| 2024-03-21 | $13.28 | $61.47 | 2,714,400 | — | — |
| 2024-03-20 | $13.15 | $60.87 | 3,273,800 | — | — |
| 2024-03-19 | $12.53 | $58.00 | 2,409,200 | — | — |
| 2024-03-18 | $12.45 | $57.63 | 5,941,400 | — | — |
| 2024-03-15 | $12.39 | $57.35 | 3,714,500 | — | — |
| 2024-03-14 | $12.39 | $57.35 | 4,102,300 | — | — |
| 2024-03-13 | $12.57 | $58.19 | 2,256,600 | — | — |
| 2024-03-12 | $12.65 | $58.56 | 3,184,500 | — | — |
| 2024-03-11 | $12.57 | $58.19 | 2,983,300 | — | — |
| 2024-03-08 | $12.26 | $56.75 | 2,712,600 | — | — |
| 2024-03-07 | $12.38 | $57.31 | 3,382,700 | — | — |
| 2024-03-06 | $12.06 | $55.83 | 2,128,400 | — | — |
| 2024-03-05 | $11.86 | $54.90 | 2,874,300 | — | — |
| 2024-03-04 | $11.79 | $54.58 | 3,826,600 | — | — |
| 2024-03-01 | $11.73 | $54.30 | 3,668,500 | — | — |
| 2024-02-29 | $11.88 | $54.99 | 3,257,800 | — | — |
| 2024-02-28 | $11.80 | $54.62 | 3,517,000 | — | — |
| 2024-02-27 | $11.88 | $54.99 | 3,807,000 | — | — |
| 2024-02-26 | $11.81 | $54.67 | 5,186,700 | — | — |
| 2024-02-23 | $12.22 | $56.57 | 2,370,400 | — | — |
| 2024-02-22 | $12.42 | $57.49 | 3,272,800 | — | — |
| 2024-02-21 | $12.50 | $57.86 | 3,235,400 | — | — |
| 2024-02-20 | $12.39 | $57.35 | 4,394,200 | — | — |
| 2024-02-16 | $12.31 | $56.98 | 4,493,200 | — | — |
| 2024-02-15 | $12.26 | $56.75 | 7,066,900 | — | — |
| 2024-02-14 | $11.72 | $54.25 | 9,265,400 | — | — |
| 2024-02-13 | $11.59 | $53.65 | 21,880,500 | — | — |
| 2024-02-12 | $13.63 | $63.09 | 9,550,500 | — | — |
| 2024-02-09 | $13.46 | $62.31 | 6,677,400 | — | — |
| 2024-02-08 | $13.61 | $63.00 | 3,975,500 | — | — |
| 2024-02-07 | $13.76 | $63.70 | 3,041,300 | — | — |
| 2024-02-06 | $13.87 | $64.21 | 7,414,100 | — | — |
| 2024-02-05 | $13.49 | $62.45 | 4,382,200 | — | — |
| 2024-02-02 | $14.00 | $64.81 | 2,432,300 | — | — |
| 2024-02-01 | $14.04 | $64.99 | 3,504,100 | — | — |
| 2024-01-31 | $13.94 | $64.53 | 3,835,700 | — | — |
| 2024-01-30 | $14.19 | $65.69 | 3,876,700 | — | — |
| 2024-01-29 | $14.70 | $68.05 | 2,185,800 | — | — |
| 2024-01-26 | $14.67 | $67.91 | 4,172,900 | — | — |
| 2024-01-25 | $14.43 | $66.80 | 5,117,600 | — | — |
| 2024-01-24 | $13.99 | $64.76 | 4,705,600 | — | — |
| 2024-01-23 | $14.03 | $64.95 | 2,670,900 | — | — |
| 2024-01-22 | $14.10 | $65.27 | 3,024,200 | — | — |
| 2024-01-19 | $13.65 | $63.19 | 4,730,400 | — | — |
| 2024-01-18 | $13.93 | $64.48 | 7,230,200 | — | — |
| 2024-01-17 | $13.88 | $64.25 | 4,766,000 | — | — |
| 2024-01-16 | $13.31 | $61.61 | 2,734,000 | — | — |
| 2024-01-12 | $13.20 | $61.10 | 2,171,800 | — | — |
| 2024-01-11 | $13.20 | $61.10 | 3,963,000 | — | — |
| 2024-01-10 | $13.31 | $61.61 | 2,753,600 | — | — |
| 2024-01-09 | $13.40 | $62.03 | 2,781,400 | — | — |
| 2024-01-08 | $13.82 | $63.97 | 1,972,300 | — | — |
| 2024-01-05 | $13.49 | $62.45 | 2,501,800 | — | — |
| 2024-01-04 | $13.51 | $62.54 | 2,049,500 | — | — |
| 2024-01-03 | $13.61 | $63.00 | 3,193,200 | — | — |
| 2024-01-02 | $14.21 | $65.78 | 2,593,700 | — | — |