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
- 1980-10-24 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 | $11.08 | $322.07 | 388,700 | — | — |
| 2024-12-30 | $10.96 | $317.95 | 367,700 | — | — |
| 2024-12-27 | $10.49 | $304.31 | 265,900 | — | — |
| 2024-12-26 | $10.57 | $306.63 | 224,200 | — | — |
| 2024-12-24 | $11.22 | $325.49 | 109,700 | — | — |
| 2024-12-23 | $11.04 | $320.27 | 118,300 | — | — |
| 2024-12-20 | $11.17 | $324.04 | 250,500 | — | — |
| 2024-12-19 | $10.97 | $318.24 | 494,100 | — | — |
| 2024-12-18 | $11.19 | $324.62 | 204,400 | — | — |
| 2024-12-17 | $12.04 | $349.28 | 198,500 | — | — |
| 2024-12-16 | $12.29 | $356.53 | 131,000 | — | — |
| 2024-12-13 | $12.44 | $360.88 | 115,100 | — | — |
| 2024-12-12 | $12.67 | $367.55 | 113,900 | — | — |
| 2024-12-11 | $12.87 | $373.35 | 163,100 | — | — |
| 2024-12-10 | $12.78 | $370.74 | 168,000 | — | — |
| 2024-12-09 | $12.28 | $356.24 | 199,300 | — | — |
| 2024-12-06 | $12.89 | $373.93 | 161,200 | — | — |
| 2024-12-05 | $13.18 | $382.35 | 150,700 | — | — |
| 2024-12-04 | $12.87 | $373.35 | 114,400 | — | — |
| 2024-12-03 | $13.22 | $383.51 | 190,500 | — | — |
| 2024-12-02 | $13.12 | $380.61 | 112,500 | — | — |
| 2024-11-29 | $13.52 | $392.21 | 70,700 | — | — |
| 2024-11-27 | $13.20 | $382.29 | 112,700 | — | — |
| 2024-11-26 | $13.13 | $380.26 | 227,300 | — | — |
| 2024-11-25 | $12.83 | $371.57 | 353,800 | — | — |
| 2024-11-22 | $13.86 | $401.40 | 190,900 | — | — |
| 2024-11-21 | $13.76 | $398.51 | 287,300 | — | — |
| 2024-11-20 | $13.15 | $380.84 | 268,500 | — | — |
| 2024-11-19 | $13.01 | $376.79 | 110,800 | — | — |
| 2024-11-18 | $12.80 | $370.70 | 218,600 | — | — |
| 2024-11-15 | $12.86 | $372.44 | 148,000 | — | — |
| 2024-11-14 | $12.79 | $370.41 | 198,500 | — | — |
| 2024-11-13 | $12.49 | $361.73 | 196,000 | — | — |
| 2024-11-12 | $12.35 | $357.67 | 210,800 | — | — |
| 2024-11-11 | $12.19 | $353.04 | 210,500 | — | — |
| 2024-11-08 | $11.58 | $335.37 | 163,800 | — | — |
| 2024-11-07 | $10.99 | $318.28 | 81,100 | — | — |
| 2024-11-06 | $10.91 | $315.97 | 111,900 | — | — |
| 2024-11-05 | $10.49 | $303.80 | 140,600 | — | — |
| 2024-11-04 | $10.56 | $305.83 | 102,600 | — | — |
| 2024-11-01 | $10.74 | $311.04 | 87,300 | — | — |
| 2024-10-31 | $10.77 | $311.91 | 216,300 | — | — |
| 2024-10-30 | $11.46 | $331.03 | 60,300 | — | — |
| 2024-10-29 | $11.30 | $326.41 | 147,200 | — | — |
| 2024-10-28 | $11.59 | $334.78 | 135,500 | — | — |
| 2024-10-25 | $11.72 | $338.54 | 85,100 | — | — |
| 2024-10-24 | $11.63 | $335.94 | 64,100 | — | — |
| 2024-10-23 | $11.72 | $338.54 | 141,000 | — | — |
| 2024-10-22 | $11.67 | $337.09 | 51,300 | — | — |
| 2024-10-21 | $11.61 | $335.36 | 122,200 | — | — |
| 2024-10-18 | $11.82 | $341.43 | 86,700 | — | — |
| 2024-10-17 | $12.00 | $346.63 | 74,400 | — | — |
| 2024-10-16 | $11.78 | $340.27 | 161,700 | — | — |
| 2024-10-15 | $11.82 | $341.43 | 120,000 | — | — |
| 2024-10-14 | $12.36 | $357.02 | 158,900 | — | — |
| 2024-10-11 | $12.11 | $349.80 | 152,500 | — | — |
| 2024-10-10 | $11.38 | $328.72 | 275,600 | — | — |
| 2024-10-09 | $11.38 | $328.72 | 157,200 | — | — |
| 2024-10-08 | $11.48 | $331.60 | 161,000 | — | — |
| 2024-10-07 | $11.64 | $336.23 | 195,200 | — | — |
| 2024-10-04 | $11.83 | $341.71 | 103,300 | — | — |
| 2024-10-03 | $11.99 | $346.34 | 257,100 | — | — |
| 2024-10-02 | $11.87 | $342.87 | 180,200 | — | — |
| 2024-10-01 | $11.80 | $340.85 | 151,200 | — | — |
| 2024-09-30 | $11.89 | $343.45 | 133,700 | — | — |
| 2024-09-27 | $11.91 | $342.55 | 99,400 | — | — |
| 2024-09-26 | $11.46 | $329.61 | 120,700 | — | — |
| 2024-09-25 | $11.53 | $331.62 | 52,900 | — | — |
| 2024-09-24 | $11.75 | $337.95 | 76,400 | — | — |
| 2024-09-23 | $11.38 | $327.31 | 100,300 | — | — |
| 2024-09-20 | $11.13 | $320.12 | 80,000 | — | — |
| 2024-09-19 | $11.78 | $338.81 | 82,500 | — | — |
| 2024-09-18 | $11.84 | $340.54 | 84,300 | — | — |
| 2024-09-17 | $11.71 | $336.80 | 74,500 | — | — |
| 2024-09-16 | $11.66 | $335.36 | 119,700 | — | — |
| 2024-09-13 | $11.39 | $327.60 | 60,900 | — | — |
| 2024-09-12 | $11.24 | $323.28 | 79,300 | — | — |
| 2024-09-11 | $11.02 | $316.95 | 76,900 | — | — |
| 2024-09-10 | $11.03 | $317.24 | 83,400 | — | — |
| 2024-09-09 | $11.01 | $316.67 | 69,700 | — | — |
| 2024-09-06 | $11.08 | $318.68 | 89,000 | — | — |
| 2024-09-05 | $10.97 | $315.52 | 123,300 | — | — |
| 2024-09-04 | $10.60 | $304.87 | 156,400 | — | — |
| 2024-09-03 | $10.61 | $305.16 | 144,000 | — | — |
| 2024-08-30 | $11.15 | $320.69 | 132,800 | — | — |
| 2024-08-29 | $11.26 | $322.36 | 161,900 | — | — |
| 2024-08-28 | $11.21 | $320.93 | 117,400 | — | — |
| 2024-08-27 | $11.19 | $320.36 | 99,400 | — | — |
| 2024-08-26 | $11.30 | $323.51 | 88,500 | — | — |
| 2024-08-23 | $10.92 | $312.63 | 54,300 | — | — |
| 2024-08-22 | $10.62 | $304.04 | 79,100 | — | — |
| 2024-08-21 | $10.83 | $310.05 | 100,000 | — | — |
| 2024-08-20 | $11.08 | $317.21 | 80,800 | — | — |
| 2024-08-19 | $11.22 | $321.22 | 66,600 | — | — |
| 2024-08-16 | $11.20 | $320.64 | 66,500 | — | — |
| 2024-08-15 | $11.49 | $328.95 | 86,600 | — | — |
| 2024-08-14 | $11.40 | $326.37 | 122,100 | — | — |
| 2024-08-13 | $11.29 | $323.22 | 159,700 | — | — |
| 2024-08-12 | $10.74 | $307.47 | 60,200 | — | — |
| 2024-08-09 | $10.98 | $314.35 | 92,900 | — | — |
| 2024-08-08 | $10.80 | $309.19 | 47,400 | — | — |
| 2024-08-07 | $10.69 | $306.04 | 101,200 | — | — |
| 2024-08-06 | $10.71 | $306.62 | 111,100 | — | — |
| 2024-08-05 | $10.50 | $300.60 | 200,700 | — | — |
| 2024-08-02 | $10.92 | $312.63 | 154,300 | — | — |
| 2024-08-01 | $11.01 | $315.20 | 155,500 | — | — |
| 2024-07-31 | $11.34 | $324.65 | 71,300 | — | — |
| 2024-07-30 | $11.11 | $316.06 | 65,900 | — | — |
| 2024-07-29 | $11.16 | $317.49 | 106,100 | — | — |
| 2024-07-26 | $11.39 | $324.03 | 63,200 | — | — |
| 2024-07-25 | $11.71 | $333.13 | 158,000 | — | — |
| 2024-07-24 | $11.17 | $317.77 | 106,200 | — | — |
| 2024-07-23 | $10.99 | $312.65 | 115,600 | — | — |
| 2024-07-22 | $11.07 | $314.93 | 155,100 | — | — |
| 2024-07-19 | $11.15 | $317.20 | 73,300 | — | — |
| 2024-07-18 | $11.56 | $328.87 | 70,800 | — | — |
| 2024-07-17 | $12.01 | $341.67 | 65,100 | — | — |
| 2024-07-16 | $11.74 | $333.99 | 53,100 | — | — |
| 2024-07-15 | $11.93 | $339.39 | 91,500 | — | — |
| 2024-07-12 | $11.83 | $336.55 | 119,200 | — | — |
| 2024-07-11 | $12.00 | $341.38 | 93,400 | — | — |
| 2024-07-10 | $11.78 | $335.12 | 119,000 | — | — |
| 2024-07-09 | $11.42 | $324.88 | 136,200 | — | — |
| 2024-07-08 | $10.93 | $310.94 | 118,400 | — | — |
| 2024-07-05 | $10.78 | $306.68 | 108,800 | — | — |
| 2024-07-03 | $11.16 | $317.49 | 64,800 | — | — |
| 2024-07-02 | $11.21 | $318.91 | 71,300 | — | — |
| 2024-07-01 | $11.05 | $314.36 | 75,300 | — | — |
| 2024-06-28 | $11.26 | $320.33 | 69,500 | — | — |
| 2024-06-27 | $11.21 | $316.83 | 93,600 | — | — |
| 2024-06-26 | $10.98 | $310.33 | 84,500 | — | — |
| 2024-06-25 | $11.14 | $314.85 | 87,500 | — | — |
| 2024-06-24 | $11.15 | $315.14 | 157,700 | — | — |
| 2024-06-21 | $10.75 | $303.83 | 80,600 | — | — |
| 2024-06-20 | $11.11 | $314.01 | 90,400 | — | — |
| 2024-06-18 | $10.81 | $305.53 | 217,300 | — | — |
| 2024-06-17 | $11.00 | $310.90 | 290,000 | — | — |
| 2024-06-14 | $11.55 | $326.44 | 166,400 | — | — |
| 2024-06-13 | $12.13 | $342.83 | 253,800 | — | — |
| 2024-06-12 | $12.66 | $357.81 | 83,800 | — | — |
| 2024-06-11 | $12.46 | $352.16 | 103,000 | — | — |
| 2024-06-10 | $12.28 | $347.07 | 106,500 | — | — |
| 2024-06-07 | $11.98 | $338.59 | 92,300 | — | — |
| 2024-06-06 | $12.19 | $344.53 | 95,300 | — | — |
| 2024-06-05 | $11.98 | $338.59 | 69,500 | — | — |
| 2024-06-04 | $11.85 | $334.92 | 85,200 | — | — |
| 2024-06-03 | $12.05 | $340.57 | 192,400 | — | — |
| 2024-05-31 | $12.19 | $344.53 | 112,100 | — | — |
| 2024-05-30 | $12.29 | $346.79 | 73,200 | — | — |
| 2024-05-29 | $12.12 | $341.99 | 67,600 | — | — |
| 2024-05-28 | $12.63 | $356.38 | 249,100 | — | — |
| 2024-05-24 | $12.54 | $353.84 | 64,000 | — | — |
| 2024-05-23 | $12.61 | $355.82 | 196,700 | — | — |
| 2024-05-22 | $13.09 | $369.36 | 115,000 | — | — |
| 2024-05-21 | $13.37 | $377.27 | 222,700 | — | — |
| 2024-05-20 | $13.46 | $379.80 | 141,700 | — | — |
| 2024-05-17 | $13.26 | $374.16 | 129,500 | — | — |
| 2024-05-16 | $12.93 | $364.85 | 83,500 | — | — |
| 2024-05-15 | $13.03 | $367.67 | 113,300 | — | — |
| 2024-05-14 | $12.82 | $361.75 | 121,200 | — | — |
| 2024-05-13 | $13.09 | $369.36 | 164,500 | — | — |
| 2024-05-10 | $12.42 | $350.46 | 196,000 | — | — |
| 2024-05-09 | $12.41 | $350.18 | 64,900 | — | — |
| 2024-05-08 | $12.35 | $348.48 | 70,500 | — | — |
| 2024-05-07 | $12.17 | $343.40 | 110,400 | — | — |
| 2024-05-06 | $11.83 | $333.81 | 62,300 | — | — |
| 2024-05-03 | $11.70 | $330.14 | 56,700 | — | — |
| 2024-05-02 | $11.57 | $326.47 | 38,700 | — | — |
| 2024-05-01 | $11.46 | $323.37 | 77,200 | — | — |
| 2024-04-30 | $11.50 | $324.50 | 128,600 | — | — |
| 2024-04-29 | $12.06 | $340.30 | 103,900 | — | — |
| 2024-04-26 | $12.20 | $341.77 | 69,700 | — | — |
| 2024-04-25 | $12.01 | $336.45 | 266,700 | — | — |
| 2024-04-24 | $12.32 | $345.13 | 77,900 | — | — |
| 2024-04-23 | $12.50 | $350.17 | 188,200 | — | — |
| 2024-04-22 | $11.75 | $329.16 | 284,100 | — | — |
| 2024-04-19 | $12.15 | $340.37 | 255,900 | — | — |
| 2024-04-18 | $11.58 | $324.40 | 117,300 | — | — |
| 2024-04-17 | $11.54 | $323.28 | 102,500 | — | — |
| 2024-04-16 | $11.84 | $331.68 | 68,800 | — | — |
| 2024-04-15 | $11.97 | $335.32 | 91,500 | — | — |
| 2024-04-12 | $12.18 | $341.21 | 179,100 | — | — |
| 2024-04-11 | $12.36 | $346.25 | 206,100 | — | — |
| 2024-04-10 | $12.52 | $350.73 | 193,700 | — | — |
| 2024-04-09 | $12.64 | $354.09 | 95,200 | — | — |
| 2024-04-08 | $12.72 | $356.33 | 56,900 | — | — |
| 2024-04-05 | $12.90 | $361.38 | 113,400 | — | — |
| 2024-04-04 | $12.90 | $361.38 | 132,500 | — | — |
| 2024-04-03 | $12.49 | $349.89 | 90,000 | — | — |
| 2024-04-02 | $12.42 | $347.93 | 150,600 | — | — |
| 2024-04-01 | $12.41 | $347.65 | 145,600 | — | — |
| 2024-03-28 | $12.10 | $338.97 | 205,000 | — | — |
| 2024-03-27 | $12.12 | $339.53 | 223,700 | — | — |
| 2024-03-26 | $12.38 | $345.66 | 149,700 | — | — |
| 2024-03-25 | $12.81 | $357.67 | 247,000 | — | — |
| 2024-03-22 | $13.35 | $372.75 | 93,800 | — | — |
| 2024-03-21 | $13.86 | $386.98 | 114,300 | — | — |
| 2024-03-20 | $14.34 | $400.39 | 86,800 | — | — |
| 2024-03-19 | $14.34 | $400.39 | 172,300 | — | — |
| 2024-03-18 | $13.81 | $385.59 | 231,700 | — | — |
| 2024-03-15 | $12.87 | $359.34 | 86,500 | — | — |
| 2024-03-14 | $12.87 | $359.34 | 137,000 | — | — |
| 2024-03-13 | $12.30 | $343.43 | 105,100 | — | — |
| 2024-03-12 | $12.08 | $337.29 | 82,200 | — | — |
| 2024-03-11 | $11.75 | $328.07 | 89,500 | — | — |
| 2024-03-08 | $11.82 | $330.03 | 110,800 | — | — |
| 2024-03-07 | $11.55 | $322.49 | 127,000 | — | — |
| 2024-03-06 | $11.71 | $326.95 | 250,900 | — | — |
| 2024-03-05 | $12.04 | $336.17 | 322,700 | — | — |
| 2024-03-04 | $11.16 | $311.60 | 691,400 | — | — |
| 2024-03-01 | $13.37 | $373.30 | 86,800 | — | — |
| 2024-02-29 | $13.57 | $378.89 | 65,300 | — | — |
| 2024-02-28 | $13.45 | $375.54 | 83,000 | — | — |
| 2024-02-27 | $13.19 | $367.02 | 59,300 | — | — |
| 2024-02-26 | $13.08 | $363.96 | 105,400 | — | — |
| 2024-02-23 | $13.07 | $363.68 | 165,200 | — | — |
| 2024-02-22 | $13.12 | $365.07 | 272,300 | — | — |
| 2024-02-21 | $13.26 | $368.97 | 96,100 | — | — |
| 2024-02-20 | $13.73 | $382.05 | 115,700 | — | — |
| 2024-02-16 | $13.63 | $379.26 | 71,600 | — | — |
| 2024-02-15 | $13.77 | $383.16 | 123,600 | — | — |
| 2024-02-14 | $13.29 | $369.80 | 56,100 | — | — |
| 2024-02-13 | $13.49 | $375.37 | 66,800 | — | — |
| 2024-02-12 | $13.90 | $386.78 | 141,100 | — | — |
| 2024-02-09 | $13.33 | $370.92 | 134,300 | — | — |
| 2024-02-08 | $13.23 | $368.13 | 107,200 | — | — |
| 2024-02-07 | $13.74 | $382.33 | 215,300 | — | — |
| 2024-02-06 | $13.86 | $385.66 | 81,000 | — | — |
| 2024-02-05 | $14.04 | $390.67 | 220,700 | — | — |
| 2024-02-02 | $14.49 | $403.19 | 94,700 | — | — |
| 2024-02-01 | $14.14 | $393.46 | 81,200 | — | — |
| 2024-01-31 | $14.29 | $397.63 | 200,200 | — | — |
| 2024-01-30 | $14.67 | $408.20 | 87,400 | — | — |
| 2024-01-29 | $14.50 | $402.61 | 166,600 | — | — |
| 2024-01-26 | $15.01 | $416.77 | 92,400 | — | — |
| 2024-01-25 | $15.34 | $425.93 | 101,700 | — | — |
| 2024-01-24 | $15.65 | $434.54 | 74,900 | — | — |
| 2024-01-23 | $15.54 | $431.49 | 160,500 | — | — |
| 2024-01-22 | $15.34 | $425.93 | 178,500 | — | — |
| 2024-01-19 | $14.65 | $406.78 | 276,400 | — | — |
| 2024-01-18 | $15.09 | $418.99 | 223,400 | — | — |
| 2024-01-17 | $14.22 | $394.84 | 118,300 | — | — |
| 2024-01-16 | $14.29 | $396.78 | 142,700 | — | — |
| 2024-01-12 | $14.17 | $393.45 | 152,000 | — | — |
| 2024-01-11 | $13.97 | $387.89 | 124,500 | — | — |
| 2024-01-10 | $13.83 | $384.01 | 113,300 | — | — |
| 2024-01-09 | $14.03 | $389.56 | 73,000 | — | — |
| 2024-01-08 | $14.14 | $392.61 | 102,000 | — | — |
| 2024-01-05 | $14.04 | $389.84 | 153,700 | — | — |
| 2024-01-04 | $13.99 | $388.45 | 130,100 | — | — |
| 2024-01-03 | $14.25 | $395.67 | 93,600 | — | — |
| 2024-01-02 | $14.07 | $390.67 | 119,700 | — | — |