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
- 1980-03-17 to 2026-08-27
- 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 | $9.60 | $32.30 | 1,574,570 | — | — |
| 2024-12-30 | $9.50 | $31.96 | 2,119,947 | — | — |
| 2024-12-27 | $9.56 | $32.17 | 1,793,866 | — | — |
| 2024-12-26 | $9.63 | $32.40 | 1,392,353 | — | — |
| 2024-12-24 | $9.72 | $32.70 | 630,388 | — | — |
| 2024-12-23 | $9.78 | $32.91 | 3,171,081 | — | — |
| 2024-12-20 | $9.69 | $32.60 | 5,743,499 | — | — |
| 2024-12-19 | $9.82 | $33.04 | 2,632,264 | — | — |
| 2024-12-18 | $10.13 | $34.08 | 2,326,671 | — | — |
| 2024-12-17 | $10.80 | $36.34 | 1,805,887 | — | — |
| 2024-12-16 | $11.04 | $37.14 | 1,944,937 | — | — |
| 2024-12-13 | $11.25 | $37.85 | 1,790,315 | — | — |
| 2024-12-12 | $11.51 | $38.56 | 3,351,213 | — | — |
| 2024-12-11 | $11.65 | $39.03 | 4,195,216 | — | — |
| 2024-12-10 | $11.98 | $40.13 | 1,812,818 | — | — |
| 2024-12-09 | $11.99 | $40.17 | 2,379,040 | — | — |
| 2024-12-06 | $11.77 | $39.43 | 1,597,629 | — | — |
| 2024-12-05 | $11.81 | $39.56 | 1,481,834 | — | — |
| 2024-12-04 | $12.24 | $41.00 | 1,469,021 | — | — |
| 2024-12-03 | $12.51 | $41.91 | 1,304,429 | — | — |
| 2024-12-02 | $12.75 | $42.71 | 1,731,414 | — | — |
| 2024-11-29 | $12.59 | $42.18 | 683,767 | — | — |
| 2024-11-27 | $12.58 | $42.14 | 1,067,198 | — | — |
| 2024-11-26 | $12.49 | $41.84 | 1,338,013 | — | — |
| 2024-11-25 | $13.06 | $43.75 | 2,796,161 | — | — |
| 2024-11-22 | $11.66 | $39.06 | 1,745,694 | — | — |
| 2024-11-21 | $11.41 | $38.22 | 1,250,642 | — | — |
| 2024-11-20 | $11.28 | $37.79 | 1,869,900 | — | — |
| 2024-11-19 | $11.45 | $38.36 | 1,168,287 | — | — |
| 2024-11-18 | $11.80 | $39.53 | 1,285,874 | — | — |
| 2024-11-15 | $11.82 | $39.60 | 1,245,044 | — | — |
| 2024-11-14 | $11.80 | $39.53 | 1,401,732 | — | — |
| 2024-11-13 | $12.17 | $40.77 | 1,798,400 | — | — |
| 2024-11-12 | $11.87 | $39.76 | 1,909,624 | — | — |
| 2024-11-11 | $12.07 | $40.43 | 2,044,791 | — | — |
| 2024-11-08 | $12.13 | $40.64 | 1,598,810 | — | — |
| 2024-11-07 | $12.16 | $40.74 | 1,724,038 | — | — |
| 2024-11-06 | $12.22 | $40.94 | 1,928,357 | — | — |
| 2024-11-05 | $12.41 | $41.57 | 1,137,526 | — | — |
| 2024-11-04 | $12.28 | $41.14 | 1,984,294 | — | — |
| 2024-11-01 | $12.02 | $40.27 | 2,988,190 | — | — |
| 2024-10-31 | $12.00 | $40.20 | 1,852,204 | — | — |
| 2024-10-30 | $12.13 | $40.64 | 1,871,586 | — | — |
| 2024-10-29 | $12.66 | $42.41 | 3,472,601 | — | — |
| 2024-10-28 | $12.17 | $40.77 | 1,934,580 | — | — |
| 2024-10-25 | $12.17 | $40.77 | 1,077,384 | — | — |
| 2024-10-24 | $12.27 | $41.10 | 1,072,545 | — | — |
| 2024-10-23 | $12.30 | $41.20 | 1,178,884 | — | — |
| 2024-10-22 | $12.35 | $41.37 | 1,542,925 | — | — |
| 2024-10-21 | $13.06 | $43.75 | 903,844 | — | — |
| 2024-10-18 | $13.56 | $45.43 | 2,061,499 | — | — |
| 2024-10-17 | $13.46 | $45.09 | 873,069 | — | — |
| 2024-10-16 | $13.51 | $45.26 | 1,041,161 | — | — |
| 2024-10-15 | $13.13 | $43.98 | 1,096,723 | — | — |
| 2024-10-14 | $12.94 | $43.35 | 947,079 | — | — |
| 2024-10-11 | $12.76 | $42.75 | 760,363 | — | — |
| 2024-10-10 | $12.69 | $42.51 | 1,403,134 | — | — |
| 2024-10-09 | $12.90 | $43.21 | 1,716,579 | — | — |
| 2024-10-08 | $13.11 | $43.92 | 1,155,022 | — | — |
| 2024-10-07 | $13.09 | $43.85 | 1,168,431 | — | — |
| 2024-10-04 | $13.45 | $45.06 | 969,193 | — | — |
| 2024-10-03 | $13.18 | $44.15 | 1,100,357 | — | — |
| 2024-10-02 | $13.49 | $45.19 | 1,108,562 | — | — |
| 2024-10-01 | $13.67 | $45.79 | 1,269,521 | — | — |
| 2024-09-30 | $13.62 | $45.63 | 1,543,158 | — | — |
| 2024-09-27 | $14.12 | $47.30 | 1,990,172 | — | — |
| 2024-09-26 | $13.61 | $45.59 | 1,546,080 | — | — |
| 2024-09-25 | $13.23 | $44.32 | 1,741,172 | — | — |
| 2024-09-24 | $13.72 | $45.96 | 2,084,001 | — | — |
| 2024-09-23 | $13.00 | $43.55 | 1,894,407 | — | — |
| 2024-09-20 | $13.18 | $44.15 | 6,343,202 | — | — |
| 2024-09-19 | $13.55 | $45.39 | 2,160,168 | — | — |
| 2024-09-18 | $13.16 | $44.09 | 3,413,007 | — | — |
| 2024-09-17 | $12.89 | $43.18 | 1,113,134 | — | — |
| 2024-09-16 | $12.84 | $43.01 | 1,573,939 | — | — |
| 2024-09-13 | $12.80 | $42.88 | 1,688,250 | — | — |
| 2024-09-12 | $11.94 | $39.83 | 1,622,628 | — | — |
| 2024-09-11 | $11.59 | $38.66 | 1,965,661 | — | — |
| 2024-09-10 | $11.59 | $38.66 | 1,670,153 | — | — |
| 2024-09-09 | $11.73 | $39.13 | 2,235,632 | — | — |
| 2024-09-06 | $11.62 | $38.76 | 1,210,846 | — | — |
| 2024-09-05 | $11.72 | $39.10 | 1,144,393 | — | — |
| 2024-09-04 | $11.88 | $39.63 | 1,608,152 | — | — |
| 2024-09-03 | $12.52 | $41.77 | 1,609,138 | — | — |
| 2024-08-30 | $12.64 | $42.17 | 1,054,532 | — | — |
| 2024-08-29 | $12.69 | $42.33 | 1,098,366 | — | — |
| 2024-08-28 | $12.73 | $42.47 | 1,142,272 | — | — |
| 2024-08-27 | $12.85 | $42.87 | 1,304,690 | — | — |
| 2024-08-26 | $12.93 | $43.13 | 1,059,094 | — | — |
| 2024-08-23 | $12.65 | $42.20 | 900,109 | — | — |
| 2024-08-22 | $12.29 | $41.00 | 903,068 | — | — |
| 2024-08-21 | $12.47 | $41.60 | 1,170,125 | — | — |
| 2024-08-20 | $12.01 | $40.06 | 968,526 | — | — |
| 2024-08-19 | $12.41 | $41.40 | 1,627,043 | — | — |
| 2024-08-16 | $12.31 | $41.07 | 1,014,103 | — | — |
| 2024-08-15 | $12.51 | $41.73 | 1,263,291 | — | — |
| 2024-08-14 | $12.18 | $40.63 | 1,093,006 | — | — |
| 2024-08-13 | $12.45 | $41.53 | 1,410,771 | — | — |
| 2024-08-12 | $12.02 | $40.10 | 1,393,020 | — | — |
| 2024-08-09 | $12.38 | $41.30 | 1,334,220 | — | — |
| 2024-08-08 | $12.59 | $42.00 | 1,620,222 | — | — |
| 2024-08-07 | $12.62 | $42.10 | 2,709,684 | — | — |
| 2024-08-06 | $12.75 | $42.53 | 2,605,852 | — | — |
| 2024-08-05 | $12.70 | $42.37 | 2,497,772 | — | — |
| 2024-08-02 | $13.00 | $43.37 | 3,147,216 | — | — |
| 2024-08-01 | $12.87 | $42.93 | 2,962,393 | — | — |
| 2024-07-31 | $13.17 | $43.93 | 1,977,323 | — | — |
| 2024-07-30 | $13.48 | $44.97 | 1,826,735 | — | — |
| 2024-07-29 | $13.24 | $44.17 | 1,674,987 | — | — |
| 2024-07-26 | $13.23 | $44.13 | 1,680,623 | — | — |
| 2024-07-25 | $12.85 | $42.87 | 1,067,226 | — | — |
| 2024-07-24 | $12.35 | $41.20 | 1,381,787 | — | — |
| 2024-07-23 | $12.49 | $41.67 | 2,295,885 | — | — |
| 2024-07-22 | $12.89 | $43.00 | 1,216,323 | — | — |
| 2024-07-19 | $12.66 | $42.23 | 1,378,816 | — | — |
| 2024-07-18 | $12.73 | $42.47 | 1,961,045 | — | — |
| 2024-07-17 | $12.86 | $42.90 | 1,925,504 | — | — |
| 2024-07-16 | $12.58 | $41.97 | 1,761,979 | — | — |
| 2024-07-15 | $12.12 | $40.43 | 2,056,458 | — | — |
| 2024-07-12 | $12.32 | $41.10 | 2,210,501 | — | — |
| 2024-07-11 | $12.14 | $40.50 | 2,465,956 | — | — |
| 2024-07-10 | $11.25 | $37.53 | 2,098,791 | — | — |
| 2024-07-09 | $10.67 | $35.59 | 1,684,824 | — | — |
| 2024-07-08 | $10.99 | $36.66 | 2,470,248 | — | — |
| 2024-07-05 | $10.89 | $36.33 | 2,234,434 | — | — |
| 2024-07-03 | $11.16 | $37.23 | 985,094 | — | — |
| 2024-07-02 | $11.18 | $37.30 | 2,941,977 | — | — |
| 2024-07-01 | $11.42 | $38.10 | 2,528,398 | — | — |
| 2024-06-28 | $11.46 | $38.23 | 4,391,507 | — | — |
| 2024-06-27 | $10.68 | $35.63 | 2,877,978 | — | — |
| 2024-06-26 | $10.78 | $35.96 | 4,450,341 | — | — |
| 2024-06-25 | $11.18 | $37.30 | 3,323,175 | — | — |
| 2024-06-24 | $12.04 | $40.16 | 5,091,312 | — | — |
| 2024-06-21 | $12.08 | $40.30 | 49,135,131 | — | — |
| 2024-06-20 | $11.87 | $39.60 | 3,827,668 | — | — |
| 2024-06-18 | $11.55 | $38.53 | 3,143,498 | — | — |
| 2024-06-17 | $11.64 | $38.83 | 4,050,154 | — | — |
| 2024-06-14 | $11.07 | $36.93 | 2,362,797 | — | — |
| 2024-06-13 | $11.38 | $37.80 | 2,273,499 | — | — |
| 2024-06-12 | $11.41 | $37.90 | 2,897,891 | — | — |
| 2024-06-11 | $11.53 | $38.29 | 3,731,594 | — | — |
| 2024-06-10 | $12.45 | $41.35 | 4,270,806 | — | — |
| 2024-06-07 | $12.24 | $40.65 | 2,083,292 | — | — |
| 2024-06-06 | $12.17 | $40.42 | 1,922,061 | — | — |
| 2024-06-05 | $11.99 | $39.82 | 2,067,017 | — | — |
| 2024-06-04 | $12.30 | $40.85 | 4,181,721 | — | — |
| 2024-06-03 | $12.12 | $40.25 | 4,054,379 | — | — |
| 2024-05-31 | $11.60 | $38.53 | 13,289,026 | — | — |
| 2024-05-30 | $11.02 | $36.60 | 3,974,711 | — | — |
| 2024-05-29 | $10.48 | $34.81 | 3,430,542 | — | — |
| 2024-05-28 | $10.32 | $34.28 | 3,986,086 | — | — |
| 2024-05-24 | $10.64 | $35.34 | 3,430,952 | — | — |
| 2024-05-23 | $10.71 | $35.57 | 2,488,237 | — | — |
| 2024-05-22 | $11.21 | $37.23 | 2,594,915 | — | — |
| 2024-05-21 | $11.63 | $38.63 | 4,861,644 | — | — |
| 2024-05-20 | $11.90 | $39.52 | 1,804,211 | — | — |
| 2024-05-17 | $12.07 | $40.09 | 5,354,933 | — | — |
| 2024-05-16 | $12.24 | $40.65 | 2,347,145 | — | — |
| 2024-05-15 | $12.15 | $40.35 | 1,818,542 | — | — |
| 2024-05-14 | $12.33 | $40.95 | 2,797,075 | — | — |
| 2024-05-13 | $12.49 | $41.48 | 1,964,224 | — | — |
| 2024-05-10 | $12.76 | $42.38 | 2,631,201 | — | — |
| 2024-05-09 | $12.98 | $43.11 | 1,718,141 | — | — |
| 2024-05-08 | $13.03 | $43.28 | 2,310,977 | — | — |
| 2024-05-07 | $13.17 | $43.74 | 2,765,183 | — | — |
| 2024-05-06 | $13.65 | $45.34 | 2,957,140 | — | — |
| 2024-05-03 | $13.95 | $46.33 | 3,968,813 | — | — |
| 2024-05-02 | $13.56 | $45.04 | 5,581,729 | — | — |
| 2024-05-01 | $13.25 | $44.01 | 15,911,532 | — | — |
| 2024-04-30 | $18.07 | $60.02 | 2,299,129 | — | — |
| 2024-04-29 | $18.33 | $60.88 | 1,362,545 | — | — |
| 2024-04-26 | $17.99 | $59.75 | 1,510,890 | — | — |
| 2024-04-25 | $17.96 | $59.65 | 1,604,493 | — | — |
| 2024-04-24 | $18.20 | $60.45 | 1,717,987 | — | — |
| 2024-04-23 | $18.21 | $60.48 | 1,349,698 | — | — |
| 2024-04-22 | $18.26 | $60.65 | 1,484,765 | — | — |
| 2024-04-19 | $18.26 | $60.65 | 1,694,774 | — | — |
| 2024-04-18 | $17.68 | $58.72 | 1,296,360 | — | — |
| 2024-04-17 | $17.30 | $57.46 | 1,194,915 | — | — |
| 2024-04-16 | $17.30 | $57.46 | 1,315,521 | — | — |
| 2024-04-15 | $17.61 | $58.49 | 1,682,068 | — | — |
| 2024-04-12 | $17.66 | $58.65 | 1,809,890 | — | — |
| 2024-04-11 | $17.97 | $59.68 | 1,528,649 | — | — |
| 2024-04-10 | $18.32 | $60.85 | 1,486,941 | — | — |
| 2024-04-09 | $18.98 | $63.04 | 1,326,184 | — | — |
| 2024-04-08 | $18.99 | $63.07 | 1,206,494 | — | — |
| 2024-04-05 | $18.69 | $62.07 | 1,345,719 | — | — |
| 2024-04-04 | $18.75 | $62.27 | 1,743,658 | — | — |
| 2024-04-03 | $18.60 | $61.78 | 2,292,120 | — | — |
| 2024-04-02 | $18.43 | $61.21 | 2,043,142 | — | — |
| 2024-04-01 | $18.90 | $62.77 | 1,527,435 | — | — |
| 2024-03-28 | $19.15 | $63.60 | 1,100,363 | — | — |
| 2024-03-27 | $18.96 | $62.97 | 2,436,736 | — | — |
| 2024-03-26 | $18.08 | $60.05 | 2,784,458 | — | — |
| 2024-03-25 | $18.69 | $62.07 | 2,346,820 | — | — |
| 2024-03-22 | $18.78 | $62.37 | 1,499,327 | — | — |
| 2024-03-21 | $18.93 | $62.87 | 1,552,146 | — | — |
| 2024-03-20 | $18.88 | $62.71 | 1,560,922 | — | — |
| 2024-03-19 | $18.80 | $62.44 | 1,702,092 | — | — |
| 2024-03-18 | $18.41 | $61.14 | 1,847,797 | — | — |
| 2024-03-15 | $18.64 | $61.91 | 5,814,000 | — | — |
| 2024-03-14 | $18.56 | $61.64 | 2,034,514 | — | — |
| 2024-03-13 | $19.33 | $62.67 | 2,225,418 | — | — |
| 2024-03-12 | $19.38 | $62.83 | 3,425,793 | — | — |
| 2024-03-11 | $20.68 | $67.05 | 1,279,358 | — | — |
| 2024-03-08 | $20.46 | $66.34 | 1,250,088 | — | — |
| 2024-03-07 | $20.55 | $66.63 | 1,290,120 | — | — |
| 2024-03-06 | $20.72 | $67.18 | 1,337,674 | — | — |
| 2024-03-05 | $20.56 | $66.66 | 1,664,653 | — | — |
| 2024-03-04 | $20.84 | $67.57 | 1,738,922 | — | — |
| 2024-03-01 | $20.63 | $66.89 | 1,662,743 | — | — |
| 2024-02-29 | $20.42 | $66.21 | 1,758,015 | — | — |
| 2024-02-28 | $20.59 | $66.76 | 922,669 | — | — |
| 2024-02-27 | $20.64 | $66.92 | 1,017,910 | — | — |
| 2024-02-26 | $20.35 | $65.98 | 1,192,591 | — | — |
| 2024-02-23 | $20.60 | $66.79 | 980,401 | — | — |
| 2024-02-22 | $20.48 | $66.40 | 1,131,136 | — | — |
| 2024-02-21 | $20.37 | $66.04 | 1,447,446 | — | — |
| 2024-02-20 | $20.46 | $66.34 | 1,678,281 | — | — |
| 2024-02-16 | $19.80 | $64.20 | 1,590,348 | — | — |
| 2024-02-15 | $20.07 | $65.07 | 1,217,644 | — | — |
| 2024-02-14 | $19.82 | $64.26 | 1,392,418 | — | — |
| 2024-02-13 | $19.91 | $64.55 | 2,362,755 | — | — |
| 2024-02-12 | $20.89 | $67.73 | 2,609,631 | — | — |
| 2024-02-09 | $20.46 | $66.34 | 5,271,649 | — | — |
| 2024-02-08 | $23.28 | $75.48 | 1,480,857 | — | — |
| 2024-02-07 | $23.15 | $75.06 | 984,505 | — | — |
| 2024-02-06 | $23.19 | $75.19 | 757,458 | — | — |
| 2024-02-05 | $22.92 | $74.31 | 1,054,900 | — | — |
| 2024-02-02 | $23.22 | $75.28 | 1,346,990 | — | — |
| 2024-02-01 | $23.38 | $75.80 | 1,319,342 | — | — |
| 2024-01-31 | $23.21 | $75.25 | 2,261,842 | — | — |
| 2024-01-30 | $23.66 | $76.71 | 2,479,601 | — | — |
| 2024-01-29 | $24.23 | $78.56 | 1,079,974 | — | — |
| 2024-01-26 | $24.10 | $78.14 | 895,521 | — | — |
| 2024-01-25 | $23.88 | $77.42 | 1,321,503 | — | — |
| 2024-01-24 | $23.23 | $75.32 | 960,117 | — | — |
| 2024-01-23 | $23.47 | $76.10 | 1,502,281 | — | — |
| 2024-01-22 | $23.01 | $74.60 | 2,098,761 | — | — |
| 2024-01-19 | $22.85 | $74.09 | 1,900,092 | — | — |
| 2024-01-18 | $23.30 | $75.54 | 1,737,040 | — | — |
| 2024-01-17 | $23.40 | $75.87 | 1,386,092 | — | — |
| 2024-01-16 | $23.28 | $75.48 | 3,113,508 | — | — |
| 2024-01-12 | $25.44 | $82.48 | 710,547 | — | — |
| 2024-01-11 | $25.61 | $83.03 | 1,004,325 | — | — |
| 2024-01-10 | $26.03 | $84.40 | 784,205 | — | — |
| 2024-01-09 | $25.67 | $83.23 | 712,081 | — | — |
| 2024-01-08 | $25.80 | $83.65 | 1,195,318 | — | — |
| 2024-01-05 | $25.60 | $83.00 | 1,778,416 | — | — |
| 2024-01-04 | $25.29 | $82.00 | 1,057,611 | — | — |
| 2024-01-03 | $25.35 | $82.19 | 959,776 | — | — |
| 2024-01-02 | $26.41 | $85.63 | 1,133,548 | — | — |