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
- 2012-04-17 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 | $29.75 | $29.75 | 286,000 | — | — |
| 2024-12-30 | $30.30 | $30.30 | 298,600 | — | — |
| 2024-12-27 | $27.06 | $27.06 | 191,700 | — | — |
| 2024-12-26 | $29.49 | $29.49 | 497,100 | — | — |
| 2024-12-24 | $32.68 | $32.68 | 341,300 | — | — |
| 2024-12-23 | $25.89 | $25.89 | 182,300 | — | — |
| 2024-12-20 | $22.94 | $22.94 | 324,500 | — | — |
| 2024-12-19 | $16.11 | $16.11 | 422,200 | — | — |
| 2024-12-18 | $17.30 | $17.30 | 227,200 | — | — |
| 2024-12-17 | $18.40 | $18.40 | 259,900 | — | — |
| 2024-12-16 | $19.22 | $19.22 | 397,100 | — | — |
| 2024-12-13 | $21.30 | $21.30 | 397,900 | — | — |
| 2024-12-12 | $23.44 | $23.44 | 201,800 | — | — |
| 2024-12-11 | $27.00 | $27.00 | 95,000 | — | — |
| 2024-12-10 | $26.80 | $26.80 | 199,000 | — | — |
| 2024-12-09 | $29.38 | $29.38 | 85,500 | — | — |
| 2024-12-06 | $30.90 | $30.90 | 86,600 | — | — |
| 2024-12-05 | $29.00 | $29.00 | 87,300 | — | — |
| 2024-12-04 | $28.00 | $28.00 | 152,600 | — | — |
| 2024-12-03 | $29.85 | $29.85 | 145,800 | — | — |
| 2024-12-02 | $31.80 | $31.80 | 105,400 | — | — |
| 2024-11-29 | $30.75 | $30.75 | 62,900 | — | — |
| 2024-11-27 | $30.15 | $30.15 | 92,300 | — | — |
| 2024-11-26 | $28.31 | $28.31 | 222,800 | — | — |
| 2024-11-25 | $31.60 | $31.60 | 153,500 | — | — |
| 2024-11-22 | $32.75 | $32.75 | 158,600 | — | — |
| 2024-11-21 | $31.29 | $31.29 | 224,100 | — | — |
| 2024-11-20 | $33.10 | $33.10 | 128,600 | — | — |
| 2024-11-19 | $32.73 | $32.73 | 139,700 | — | — |
| 2024-11-18 | $33.00 | $33.00 | 198,700 | — | — |
| 2024-11-15 | $29.95 | $29.95 | 186,300 | — | — |
| 2024-11-14 | $29.40 | $29.40 | 141,800 | — | — |
| 2024-11-13 | $28.10 | $28.10 | 203,700 | — | — |
| 2024-11-12 | $31.40 | $31.40 | 146,700 | — | — |
| 2024-11-11 | $33.35 | $33.35 | 623,700 | — | — |
| 2024-11-08 | $28.00 | $28.00 | 458,700 | — | — |
| 2024-11-07 | $26.00 | $26.00 | 191,100 | — | — |
| 2024-11-06 | $23.90 | $23.90 | 159,900 | — | — |
| 2024-11-05 | $22.50 | $22.50 | 99,200 | — | — |
| 2024-11-04 | $20.92 | $20.92 | 140,400 | — | — |
| 2024-11-01 | $21.33 | $21.33 | 117,500 | — | — |
| 2024-10-31 | $22.58 | $22.58 | 97,900 | — | — |
| 2024-10-30 | $24.18 | $24.18 | 83,500 | — | — |
| 2024-10-29 | $21.91 | $21.91 | 83,800 | — | — |
| 2024-10-28 | $22.76 | $22.76 | 106,100 | — | — |
| 2024-10-25 | $23.59 | $23.59 | 188,100 | — | — |
| 2024-10-24 | $21.39 | $21.39 | 217,800 | — | — |
| 2024-10-23 | $18.60 | $18.60 | 529,100 | — | — |
| 2024-10-22 | $23.09 | $23.09 | 172,500 | — | — |
| 2024-10-21 | $24.56 | $24.56 | 127,800 | — | — |
| 2024-10-18 | $24.24 | $24.24 | 146,300 | — | — |
| 2024-10-17 | $24.93 | $24.93 | 153,700 | — | — |
| 2024-10-16 | $24.50 | $24.50 | 161,100 | — | — |
| 2024-10-15 | $24.35 | $24.35 | 308,300 | — | — |
| 2024-10-14 | $23.49 | $23.49 | 270,700 | — | — |
| 2024-10-11 | $21.91 | $21.91 | 196,400 | — | — |
| 2024-10-10 | $20.02 | $20.02 | 173,000 | — | — |
| 2024-10-09 | $21.90 | $21.90 | 175,100 | — | — |
| 2024-10-08 | $23.15 | $23.15 | 114,700 | — | — |
| 2024-10-07 | $22.50 | $22.50 | 214,600 | — | — |
| 2024-10-04 | $21.05 | $21.05 | 100,300 | — | — |
| 2024-10-03 | $20.65 | $20.65 | 68,000 | — | — |
| 2024-10-02 | $20.50 | $20.50 | 121,200 | — | — |
| 2024-10-01 | $20.75 | $20.75 | 125,000 | — | — |
| 2024-09-30 | $20.55 | $20.55 | 206,500 | — | — |
| 2024-09-27 | $19.80 | $19.80 | 74,100 | — | — |
| 2024-09-26 | $19.43 | $19.43 | 82,800 | — | — |
| 2024-09-25 | $19.90 | $19.90 | 63,300 | — | — |
| 2024-09-24 | $19.93 | $19.93 | 204,100 | — | — |
| 2024-09-23 | $19.63 | $19.63 | 223,500 | — | — |
| 2024-09-20 | $17.86 | $17.86 | 85,700 | — | — |
| 2024-09-19 | $17.45 | $17.45 | 95,500 | — | — |
| 2024-09-18 | $17.26 | $17.26 | 49,200 | — | — |
| 2024-09-17 | $17.35 | $17.35 | 67,200 | — | — |
| 2024-09-16 | $17.01 | $17.01 | 62,200 | — | — |
| 2024-09-13 | $17.20 | $17.20 | 60,700 | — | — |
| 2024-09-12 | $17.49 | $17.49 | 94,300 | — | — |
| 2024-09-11 | $18.80 | $18.80 | 71,300 | — | — |
| 2024-09-10 | $18.90 | $18.90 | 56,500 | — | — |
| 2024-09-09 | $17.27 | $17.27 | 169,100 | — | — |
| 2024-09-06 | $18.86 | $18.86 | 56,800 | — | — |
| 2024-09-05 | $19.36 | $19.36 | 149,400 | — | — |
| 2024-09-04 | $19.56 | $19.56 | 76,900 | — | — |
| 2024-09-03 | $19.40 | $19.40 | 129,000 | — | — |
| 2024-08-30 | $19.37 | $19.37 | 70,800 | — | — |
| 2024-08-29 | $19.31 | $19.31 | 149,900 | — | — |
| 2024-08-28 | $19.01 | $19.01 | 127,400 | — | — |
| 2024-08-27 | $19.96 | $19.96 | 192,700 | — | — |
| 2024-08-26 | $20.75 | $20.75 | 351,300 | — | — |
| 2024-08-23 | $17.96 | $17.96 | 224,700 | — | — |
| 2024-08-22 | $17.14 | $17.14 | 126,300 | — | — |
| 2024-08-21 | $17.32 | $17.32 | 155,400 | — | — |
| 2024-08-20 | $17.40 | $17.40 | 228,600 | — | — |
| 2024-08-19 | $17.21 | $17.21 | 327,400 | — | — |
| 2024-08-16 | $17.26 | $17.26 | 298,800 | — | — |
| 2024-08-15 | $14.53 | $14.53 | 323,800 | — | — |
| 2024-08-14 | $12.54 | $12.54 | 222,900 | — | — |
| 2024-08-13 | $11.55 | $11.55 | 249,400 | — | — |
| 2024-08-12 | $12.41 | $12.41 | 101,300 | — | — |
| 2024-08-09 | $11.20 | $11.20 | 165,200 | — | — |
| 2024-08-08 | $12.75 | $12.75 | 114,600 | — | — |
| 2024-08-07 | $13.97 | $13.97 | 251,500 | — | — |
| 2024-08-06 | $13.00 | $13.00 | 106,000 | — | — |
| 2024-08-05 | $11.25 | $11.25 | 223,300 | — | — |
| 2024-08-02 | $10.75 | $10.75 | 198,100 | — | — |
| 2024-08-01 | $12.15 | $12.15 | 218,400 | — | — |
| 2024-07-31 | $13.50 | $13.50 | 353,100 | — | — |
| 2024-07-30 | $14.14 | $14.14 | 189,900 | — | — |
| 2024-07-29 | $13.40 | $13.40 | 232,500 | — | — |
| 2024-07-26 | $11.95 | $11.95 | 154,900 | — | — |
| 2024-07-25 | $11.86 | $11.86 | 165,200 | — | — |
| 2024-07-24 | $11.60 | $11.60 | 111,600 | — | — |
| 2024-07-23 | $11.60 | $11.60 | 112,900 | — | — |
| 2024-07-22 | $11.58 | $11.58 | 189,700 | — | — |
| 2024-07-19 | $10.30 | $10.30 | 73,900 | — | — |
| 2024-07-18 | $11.34 | $11.34 | 149,200 | — | — |
| 2024-07-17 | $11.20 | $11.20 | 68,500 | — | — |
| 2024-07-16 | $11.00 | $11.00 | 113,100 | — | — |
| 2024-07-15 | $11.60 | $11.60 | 164,100 | — | — |
| 2024-07-12 | $11.25 | $11.25 | 192,900 | — | — |
| 2024-07-11 | $9.04 | $9.04 | 192,600 | — | — |
| 2024-07-10 | $10.35 | $10.35 | 471,600 | — | — |
| 2024-07-09 | $13.18 | $13.18 | 213,100 | — | — |
| 2024-07-08 | $11.48 | $11.48 | 244,300 | — | — |
| 2024-07-05 | $10.50 | $10.50 | 139,900 | — | — |
| 2024-07-03 | $9.95 | $9.95 | 162,000 | — | — |
| 2024-07-02 | $9.62 | $9.62 | 388,600 | — | — |
| 2024-07-01 | $7.02 | $7.02 | 143,100 | — | — |
| 2024-06-28 | $6.37 | $6.37 | 18,500 | — | — |
| 2024-06-27 | $6.61 | $6.61 | 21,500 | — | — |
| 2024-06-26 | $6.54 | $6.54 | 49,200 | — | — |
| 2024-06-25 | $6.21 | $6.21 | 26,800 | — | — |
| 2024-06-24 | $6.70 | $6.70 | 43,700 | — | — |
| 2024-06-21 | $6.64 | $6.64 | 9,500 | — | — |
| 2024-06-20 | $6.53 | $6.53 | 65,300 | — | — |
| 2024-06-18 | $6.50 | $6.50 | 42,900 | — | — |
| 2024-06-17 | $5.80 | $5.80 | 16,000 | — | — |
| 2024-06-14 | $5.72 | $5.72 | 5,800 | — | — |
| 2024-06-13 | $5.15 | $5.15 | 17,400 | — | — |
| 2024-06-12 | $5.25 | $5.25 | 18,900 | — | — |
| 2024-06-11 | $5.07 | $5.07 | 31,300 | — | — |
| 2024-06-10 | $4.90 | $4.90 | 35,000 | — | — |
| 2024-06-07 | $4.71 | $4.71 | 31,200 | — | — |
| 2024-06-06 | $4.47 | $4.47 | 42,100 | — | — |
| 2024-06-05 | $4.40 | $4.40 | 18,100 | — | — |
| 2024-06-04 | $4.44 | $4.44 | 29,500 | — | — |
| 2024-06-03 | $4.50 | $4.50 | 22,500 | — | — |
| 2024-05-31 | $4.40 | $4.40 | 6,400 | — | — |
| 2024-05-30 | $4.40 | $4.40 | 12,300 | — | — |
| 2024-05-29 | $4.40 | $4.40 | 16,300 | — | — |
| 2024-05-28 | $4.45 | $4.45 | 60,900 | — | — |
| 2024-05-24 | $4.11 | $4.11 | 7,700 | — | — |
| 2024-05-23 | $3.93 | $3.93 | 11,500 | — | — |
| 2024-05-22 | $3.86 | $3.86 | 42,900 | — | — |
| 2024-05-21 | $4.33 | $4.33 | 12,200 | — | — |
| 2024-05-20 | $4.30 | $4.30 | 66,200 | — | — |
| 2024-05-17 | $4.50 | $4.50 | 37,400 | — | — |
| 2024-05-16 | $4.44 | $4.44 | 32,300 | — | — |
| 2024-05-15 | $4.49 | $4.49 | 63,600 | — | — |
| 2024-05-14 | $4.20 | $4.20 | 46,600 | — | — |
| 2024-05-13 | $3.51 | $3.51 | 50,100 | — | — |
| 2024-05-10 | $3.54 | $3.54 | 117,300 | — | — |
| 2024-05-09 | $2.56 | $2.56 | 35,300 | — | — |
| 2024-05-08 | $2.65 | $2.65 | 46,300 | — | — |
| 2024-05-07 | $2.16 | $2.16 | 1,400 | — | — |
| 2024-05-06 | $2.20 | $2.20 | 3,000 | — | — |
| 2024-05-03 | $2.20 | $2.20 | 1,800 | — | — |
| 2024-05-02 | $2.15 | $2.15 | 0 | — | — |
| 2024-05-01 | $2.15 | $2.15 | 5,100 | — | — |
| 2024-04-30 | $2.15 | $2.15 | 97,600 | — | — |
| 2024-04-29 | $2.10 | $2.10 | 5,400 | — | — |
| 2024-04-26 | $2.15 | $2.15 | 5,700 | — | — |
| 2024-04-25 | $2.10 | $2.10 | 21,300 | — | — |
| 2024-04-24 | $2.25 | $2.25 | 3,800 | — | — |
| 2024-04-23 | $2.20 | $2.20 | 5,200 | — | — |
| 2024-04-22 | $2.23 | $2.23 | 0 | — | — |
| 2024-04-19 | $2.23 | $2.23 | 100 | — | — |
| 2024-04-18 | $2.15 | $2.15 | 40,500 | — | — |
| 2024-04-17 | $2.21 | $2.21 | 0 | — | — |
| 2024-04-16 | $2.21 | $2.21 | 5,400 | — | — |
| 2024-04-15 | $2.11 | $2.11 | 5,900 | — | — |
| 2024-04-12 | $2.22 | $2.22 | 6,300 | — | — |
| 2024-04-11 | $2.26 | $2.26 | 200 | — | — |
| 2024-04-10 | $2.26 | $2.26 | 8,000 | — | — |
| 2024-04-09 | $2.38 | $2.38 | 3,000 | — | — |
| 2024-04-08 | $2.41 | $2.41 | 600 | — | — |
| 2024-04-05 | $2.42 | $2.42 | 700 | — | — |
| 2024-04-04 | $2.30 | $2.30 | 10,200 | — | — |
| 2024-04-03 | $2.42 | $2.42 | 400 | — | — |
| 2024-04-02 | $2.45 | $2.45 | 17,100 | — | — |
| 2024-04-01 | $2.22 | $2.22 | 4,000 | — | — |
| 2024-03-28 | $2.29 | $2.29 | 300 | — | — |
| 2024-03-27 | $2.43 | $2.43 | 200 | — | — |
| 2024-03-26 | $2.45 | $2.45 | 14,200 | — | — |
| 2024-03-25 | $2.00 | $2.00 | 7,200 | — | — |
| 2024-03-22 | $2.00 | $2.00 | 1,700 | — | — |
| 2024-03-21 | $2.00 | $2.00 | 400 | — | — |
| 2024-03-20 | $2.01 | $2.01 | 21,900 | — | — |
| 2024-03-19 | $2.19 | $2.19 | 1,000 | — | — |
| 2024-03-18 | $2.20 | $2.20 | 16,100 | — | — |
| 2024-03-15 | $2.16 | $2.16 | 10,400 | — | — |
| 2024-03-14 | $2.12 | $2.12 | 1,100 | — | — |
| 2024-03-13 | $2.00 | $2.00 | 0 | — | — |
| 2024-03-12 | $2.00 | $2.00 | 11,100 | — | — |
| 2024-03-11 | $2.11 | $2.11 | 7,800 | — | — |
| 2024-03-08 | $2.08 | $2.08 | 1,800 | — | — |
| 2024-03-07 | $2.08 | $2.08 | 7,800 | — | — |
| 2024-03-06 | $2.08 | $2.08 | 9,400 | — | — |
| 2024-03-05 | $2.10 | $2.10 | 8,600 | — | — |
| 2024-03-04 | $2.08 | $2.08 | 1,700 | — | — |
| 2024-03-01 | $2.04 | $2.04 | 5,200 | — | — |
| 2024-02-29 | $2.04 | $2.04 | 55,900 | — | — |
| 2024-02-28 | $2.10 | $2.10 | 0 | — | — |
| 2024-02-27 | $2.10 | $2.10 | 1,500 | — | — |
| 2024-02-26 | $2.20 | $2.20 | 100 | — | — |
| 2024-02-23 | $2.20 | $2.20 | 20,900 | — | — |
| 2024-02-22 | $2.20 | $2.20 | 5,800 | — | — |
| 2024-02-21 | $2.01 | $2.01 | 100 | — | — |
| 2024-02-20 | $2.00 | $2.00 | 1,200 | — | — |
| 2024-02-16 | $2.20 | $2.20 | 100 | — | — |
| 2024-02-15 | $2.20 | $2.20 | 900 | — | — |
| 2024-02-14 | $2.20 | $2.20 | 3,600 | — | — |
| 2024-02-13 | $2.01 | $2.01 | 1,400 | — | — |
| 2024-02-12 | $1.97 | $1.97 | 2,500 | — | — |
| 2024-02-09 | $2.00 | $2.00 | 46,100 | — | — |
| 2024-02-08 | $2.04 | $2.04 | 2,600 | — | — |
| 2024-02-07 | $2.05 | $2.05 | 3,800 | — | — |
| 2024-02-06 | $2.08 | $2.08 | 14,000 | — | — |
| 2024-02-05 | $2.10 | $2.10 | 20,200 | — | — |
| 2024-02-02 | $2.10 | $2.10 | 0 | — | — |
| 2024-02-01 | $2.10 | $2.10 | 0 | — | — |
| 2024-01-31 | $2.10 | $2.10 | 500 | — | — |
| 2024-01-30 | $2.15 | $2.15 | 11,100 | — | — |
| 2024-01-29 | $2.10 | $2.10 | 30,300 | — | — |
| 2024-01-26 | $2.00 | $2.00 | 9,600 | — | — |
| 2024-01-25 | $1.84 | $1.84 | 3,400 | — | — |
| 2024-01-24 | $2.05 | $2.05 | 8,400 | — | — |
| 2024-01-23 | $1.82 | $1.82 | 6,100 | — | — |
| 2024-01-22 | $1.80 | $1.80 | 3,600 | — | — |
| 2024-01-19 | $2.00 | $2.00 | 900 | — | — |
| 2024-01-18 | $1.85 | $1.85 | 9,000 | — | — |
| 2024-01-17 | $1.80 | $1.80 | 2,300 | — | — |
| 2024-01-16 | $1.85 | $1.85 | 5,200 | — | — |
| 2024-01-12 | $2.00 | $2.00 | 1,100 | — | — |
| 2024-01-11 | $1.99 | $1.99 | 6,300 | — | — |
| 2024-01-10 | $1.95 | $1.95 | 6,800 | — | — |
| 2024-01-09 | $2.00 | $2.00 | 200 | — | — |
| 2024-01-08 | $1.98 | $1.98 | 700 | — | — |
| 2024-01-05 | $1.99 | $1.99 | 200 | — | — |
| 2024-01-04 | $1.98 | $1.98 | 200 | — | — |
| 2024-01-03 | $1.98 | $1.98 | 6,200 | — | — |
| 2024-01-02 | $1.98 | $1.98 | 1,900 | — | — |