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
- 2007-02-01 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 | $16.55 | $16.55 | 17,976,500 | — | — |
| 2024-12-30 | $18.54 | $18.54 | 21,619,900 | — | — |
| 2024-12-27 | $18.35 | $18.35 | 46,438,300 | — | — |
| 2024-12-26 | $19.24 | $19.24 | 40,980,400 | — | — |
| 2024-12-24 | $17.09 | $17.09 | 26,601,400 | — | — |
| 2024-12-23 | $18.19 | $18.19 | 57,540,100 | — | — |
| 2024-12-20 | $17.62 | $17.62 | 128,598,800 | — | — |
| 2024-12-19 | $15.14 | $15.14 | 122,452,800 | — | — |
| 2024-12-18 | $25.68 | $25.68 | 231,028,400 | — | — |
| 2024-12-17 | $16.79 | $16.79 | 193,979,900 | — | — |
| 2024-12-16 | $11.08 | $11.08 | 114,580,000 | — | — |
| 2024-12-13 | $6.71 | $6.71 | 19,023,100 | — | — |
| 2024-12-12 | $6.36 | $6.36 | 17,273,300 | — | — |
| 2024-12-11 | $6.40 | $6.40 | 34,069,500 | — | — |
| 2024-12-10 | $7.62 | $7.62 | 25,261,800 | — | — |
| 2024-12-09 | $7.47 | $7.47 | 21,018,800 | — | — |
| 2024-12-06 | $7.93 | $7.93 | 33,811,600 | — | — |
| 2024-12-05 | $7.26 | $7.26 | 23,210,700 | — | — |
| 2024-12-04 | $7.01 | $7.01 | 19,617,700 | — | — |
| 2024-12-03 | $6.17 | $6.17 | 22,151,900 | — | — |
| 2024-12-02 | $6.11 | $6.11 | 21,941,200 | — | — |
| 2024-11-29 | $7.06 | $7.06 | 24,711,400 | — | — |
| 2024-11-27 | $6.75 | $6.75 | 48,035,200 | — | — |
| 2024-11-26 | $6.65 | $6.65 | 45,862,300 | — | — |
| 2024-11-25 | $7.70 | $7.70 | 134,901,800 | — | — |
| 2024-11-22 | $6.10 | $6.10 | 98,807,300 | — | — |
| 2024-11-21 | $4.76 | $4.76 | 134,168,600 | — | — |
| 2024-11-20 | $3.68 | $3.68 | 106,063,100 | — | — |
| 2024-11-19 | $2.54 | $2.54 | 25,364,200 | — | — |
| 2024-11-18 | $2.39 | $2.39 | 25,160,100 | — | — |
| 2024-11-15 | $3.10 | $3.10 | 53,358,100 | — | — |
| 2024-11-14 | $4.40 | $4.40 | 232,619,400 | — | — |
| 2024-11-13 | $2.66 | $2.66 | 102,171,900 | — | — |
| 2024-11-12 | $1.38 | $1.38 | 2,628,700 | — | — |
| 2024-11-11 | $1.41 | $1.41 | 4,210,600 | — | — |
| 2024-11-08 | $1.43 | $1.43 | 6,860,700 | — | — |
| 2024-11-07 | $1.35 | $1.35 | 7,957,000 | — | — |
| 2024-11-06 | $1.08 | $1.08 | 3,207,500 | — | — |
| 2024-11-05 | $1.16 | $1.16 | 1,924,900 | — | — |
| 2024-11-04 | $1.05 | $1.05 | 2,369,500 | — | — |
| 2024-11-01 | $1.13 | $1.13 | 1,904,900 | — | — |
| 2024-10-31 | $1.12 | $1.12 | 4,102,900 | — | — |
| 2024-10-30 | $1.25 | $1.25 | 5,707,000 | — | — |
| 2024-10-29 | $1.22 | $1.22 | 9,963,800 | — | — |
| 2024-10-28 | $1.28 | $1.28 | 5,174,300 | — | — |
| 2024-10-25 | $1.09 | $1.09 | 2,240,300 | — | — |
| 2024-10-24 | $1.10 | $1.10 | 1,908,200 | — | — |
| 2024-10-23 | $1.04 | $1.04 | 3,386,900 | — | — |
| 2024-10-22 | $1.13 | $1.13 | 3,123,200 | — | — |
| 2024-10-21 | $1.14 | $1.14 | 6,879,900 | — | — |
| 2024-10-18 | $0.92 | $0.92 | 4,090,100 | — | — |
| 2024-10-17 | $0.87 | $0.87 | 3,315,500 | — | — |
| 2024-10-16 | $0.76 | $0.76 | 928,500 | — | — |
| 2024-10-15 | $0.71 | $0.71 | 458,400 | — | — |
| 2024-10-14 | $0.73 | $0.73 | 589,600 | — | — |
| 2024-10-11 | $0.69 | $0.69 | 279,100 | — | — |
| 2024-10-10 | $0.66 | $0.66 | 344,900 | — | — |
| 2024-10-09 | $0.69 | $0.69 | 335,100 | — | — |
| 2024-10-08 | $0.72 | $0.72 | 602,200 | — | — |
| 2024-10-07 | $0.72 | $0.72 | 651,800 | — | — |
| 2024-10-04 | $0.70 | $0.70 | 342,400 | — | — |
| 2024-10-03 | $0.67 | $0.67 | 243,000 | — | — |
| 2024-10-02 | $0.66 | $0.66 | 256,600 | — | — |
| 2024-10-01 | $0.64 | $0.64 | 284,000 | — | — |
| 2024-09-30 | $0.65 | $0.65 | 408,300 | — | — |
| 2024-09-27 | $0.67 | $0.67 | 615,900 | — | — |
| 2024-09-26 | $0.67 | $0.67 | 230,500 | — | — |
| 2024-09-25 | $0.66 | $0.66 | 350,100 | — | — |
| 2024-09-24 | $0.67 | $0.67 | 292,600 | — | — |
| 2024-09-23 | $0.68 | $0.68 | 312,500 | — | — |
| 2024-09-20 | $0.70 | $0.70 | 936,100 | — | — |
| 2024-09-19 | $0.72 | $0.72 | 741,000 | — | — |
| 2024-09-18 | $0.67 | $0.67 | 413,600 | — | — |
| 2024-09-17 | $0.70 | $0.70 | 379,000 | — | — |
| 2024-09-16 | $0.69 | $0.69 | 308,800 | — | — |
| 2024-09-13 | $0.70 | $0.70 | 317,900 | — | — |
| 2024-09-12 | $0.71 | $0.71 | 1,105,700 | — | — |
| 2024-09-11 | $0.66 | $0.66 | 366,300 | — | — |
| 2024-09-10 | $0.60 | $0.60 | 176,900 | — | — |
| 2024-09-09 | $0.59 | $0.59 | 505,400 | — | — |
| 2024-09-06 | $0.59 | $0.59 | 466,700 | — | — |
| 2024-09-05 | $0.62 | $0.62 | 201,100 | — | — |
| 2024-09-04 | $0.64 | $0.64 | 288,000 | — | — |
| 2024-09-03 | $0.63 | $0.63 | 316,300 | — | — |
| 2024-08-30 | $0.65 | $0.65 | 161,100 | — | — |
| 2024-08-29 | $0.66 | $0.66 | 285,800 | — | — |
| 2024-08-28 | $0.61 | $0.61 | 429,100 | — | — |
| 2024-08-27 | $0.66 | $0.66 | 423,400 | — | — |
| 2024-08-26 | $0.70 | $0.70 | 502,600 | — | — |
| 2024-08-23 | $0.69 | $0.69 | 404,700 | — | — |
| 2024-08-22 | $0.69 | $0.69 | 560,300 | — | — |
| 2024-08-21 | $0.68 | $0.68 | 788,200 | — | — |
| 2024-08-20 | $0.61 | $0.61 | 291,600 | — | — |
| 2024-08-19 | $0.62 | $0.62 | 327,500 | — | — |
| 2024-08-16 | $0.63 | $0.63 | 395,700 | — | — |
| 2024-08-15 | $0.60 | $0.60 | 322,500 | — | — |
| 2024-08-14 | $0.59 | $0.59 | 336,900 | — | — |
| 2024-08-13 | $0.62 | $0.62 | 693,500 | — | — |
| 2024-08-12 | $0.58 | $0.58 | 441,600 | — | — |
| 2024-08-09 | $0.59 | $0.59 | 270,800 | — | — |
| 2024-08-08 | $0.60 | $0.60 | 485,200 | — | — |
| 2024-08-07 | $0.63 | $0.63 | 440,700 | — | — |
| 2024-08-06 | $0.64 | $0.64 | 496,800 | — | — |
| 2024-08-05 | $0.62 | $0.62 | 808,300 | — | — |
| 2024-08-02 | $0.60 | $0.60 | 634,900 | — | — |
| 2024-08-01 | $0.64 | $0.64 | 590,100 | — | — |
| 2024-07-31 | $0.68 | $0.68 | 355,300 | — | — |
| 2024-07-30 | $0.66 | $0.66 | 738,400 | — | — |
| 2024-07-29 | $0.71 | $0.71 | 868,900 | — | — |
| 2024-07-26 | $0.74 | $0.74 | 1,564,200 | — | — |
| 2024-07-25 | $0.68 | $0.68 | 480,300 | — | — |
| 2024-07-24 | $0.66 | $0.66 | 752,400 | — | — |
| 2024-07-23 | $0.70 | $0.70 | 763,500 | — | — |
| 2024-07-22 | $0.66 | $0.66 | 361,700 | — | — |
| 2024-07-19 | $0.67 | $0.67 | 801,000 | — | — |
| 2024-07-18 | $0.64 | $0.64 | 710,700 | — | — |
| 2024-07-17 | $0.66 | $0.66 | 724,000 | — | — |
| 2024-07-16 | $0.71 | $0.71 | 2,762,700 | — | — |
| 2024-07-15 | $0.70 | $0.70 | 1,124,400 | — | — |
| 2024-07-12 | $0.65 | $0.65 | 498,500 | — | — |
| 2024-07-11 | $0.62 | $0.62 | 1,057,700 | — | — |
| 2024-07-10 | $0.57 | $0.57 | 902,000 | — | — |
| 2024-07-09 | $0.57 | $0.57 | 729,600 | — | — |
| 2024-07-08 | $0.56 | $0.56 | 1,144,900 | — | — |
| 2024-07-05 | $0.61 | $0.61 | 2,938,400 | — | — |
| 2024-07-03 | $0.51 | $0.51 | 1,130,300 | — | — |
| 2024-07-02 | $0.46 | $0.46 | 3,214,700 | — | — |
| 2024-07-01 | $0.42 | $0.42 | 2,702,900 | — | — |
| 2024-06-28 | $0.50 | $0.50 | 2,138,300 | — | — |
| 2024-06-27 | $0.63 | $0.63 | 382,600 | — | — |
| 2024-06-26 | $0.64 | $0.64 | 248,400 | — | — |
| 2024-06-25 | $0.63 | $0.63 | 693,900 | — | — |
| 2024-06-24 | $0.61 | $0.61 | 906,700 | — | — |
| 2024-06-21 | $0.58 | $0.58 | 1,345,000 | — | — |
| 2024-06-20 | $0.60 | $0.60 | 831,500 | — | — |
| 2024-06-18 | $0.61 | $0.61 | 514,900 | — | — |
| 2024-06-17 | $0.63 | $0.63 | 1,188,900 | — | — |
| 2024-06-14 | $0.64 | $0.64 | 715,300 | — | — |
| 2024-06-13 | $0.67 | $0.67 | 736,900 | — | — |
| 2024-06-12 | $0.65 | $0.65 | 804,100 | — | — |
| 2024-06-11 | $0.68 | $0.68 | 618,100 | — | — |
| 2024-06-10 | $0.63 | $0.63 | 1,163,500 | — | — |
| 2024-06-07 | $0.64 | $0.64 | 1,256,600 | — | — |
| 2024-06-06 | $0.69 | $0.69 | 554,300 | — | — |
| 2024-06-05 | $0.70 | $0.70 | 526,500 | — | — |
| 2024-06-04 | $0.70 | $0.70 | 718,200 | — | — |
| 2024-06-03 | $0.70 | $0.70 | 800,700 | — | — |
| 2024-05-31 | $0.72 | $0.72 | 649,900 | — | — |
| 2024-05-30 | $0.72 | $0.72 | 407,500 | — | — |
| 2024-05-29 | $0.73 | $0.73 | 688,100 | — | — |
| 2024-05-28 | $0.72 | $0.72 | 587,700 | — | — |
| 2024-05-24 | $0.72 | $0.72 | 727,800 | — | — |
| 2024-05-23 | $0.72 | $0.72 | 1,154,000 | — | — |
| 2024-05-22 | $0.74 | $0.74 | 501,300 | — | — |
| 2024-05-21 | $0.74 | $0.74 | 928,400 | — | — |
| 2024-05-20 | $0.75 | $0.75 | 1,087,600 | — | — |
| 2024-05-17 | $0.79 | $0.79 | 1,436,800 | — | — |
| 2024-05-16 | $0.84 | $0.84 | 1,409,400 | — | — |
| 2024-05-15 | $0.80 | $0.80 | 776,300 | — | — |
| 2024-05-14 | $0.79 | $0.79 | 614,800 | — | — |
| 2024-05-13 | $0.76 | $0.76 | 1,125,800 | — | — |
| 2024-05-10 | $0.75 | $0.75 | 893,000 | — | — |
| 2024-05-09 | $0.76 | $0.76 | 389,600 | — | — |
| 2024-05-08 | $0.76 | $0.76 | 562,400 | — | — |
| 2024-05-07 | $0.79 | $0.79 | 367,300 | — | — |
| 2024-05-06 | $0.78 | $0.78 | 1,157,000 | — | — |
| 2024-05-03 | $0.77 | $0.77 | 735,300 | — | — |
| 2024-05-02 | $0.77 | $0.77 | 577,600 | — | — |
| 2024-05-01 | $0.76 | $0.76 | 585,000 | — | — |
| 2024-04-30 | $0.77 | $0.77 | 921,100 | — | — |
| 2024-04-29 | $0.80 | $0.80 | 950,400 | — | — |
| 2024-04-26 | $0.75 | $0.75 | 741,500 | — | — |
| 2024-04-25 | $0.75 | $0.75 | 554,100 | — | — |
| 2024-04-24 | $0.75 | $0.75 | 836,700 | — | — |
| 2024-04-23 | $0.76 | $0.76 | 1,459,300 | — | — |
| 2024-04-22 | $0.70 | $0.70 | 1,617,400 | — | — |
| 2024-04-19 | $0.72 | $0.72 | 1,002,700 | — | — |
| 2024-04-18 | $0.77 | $0.77 | 634,000 | — | — |
| 2024-04-17 | $0.80 | $0.80 | 651,400 | — | — |
| 2024-04-16 | $0.78 | $0.78 | 1,381,600 | — | — |
| 2024-04-15 | $0.75 | $0.75 | 1,910,800 | — | — |
| 2024-04-12 | $0.81 | $0.81 | 1,399,900 | — | — |
| 2024-04-11 | $0.88 | $0.88 | 873,100 | — | — |
| 2024-04-10 | $0.88 | $0.88 | 942,900 | — | — |
| 2024-04-09 | $0.90 | $0.90 | 1,343,000 | — | — |
| 2024-04-08 | $0.90 | $0.90 | 1,809,800 | — | — |
| 2024-04-05 | $0.95 | $0.95 | 1,005,700 | — | — |
| 2024-04-04 | $0.97 | $0.97 | 1,369,500 | — | — |
| 2024-04-03 | $0.98 | $0.98 | 1,373,500 | — | — |
| 2024-04-02 | $0.99 | $0.99 | 1,175,500 | — | — |
| 2024-04-01 | $1.00 | $1.00 | 1,360,500 | — | — |
| 2024-03-28 | $0.99 | $0.99 | 1,775,700 | — | — |
| 2024-03-27 | $1.02 | $1.02 | 2,419,100 | — | — |
| 2024-03-26 | $1.11 | $1.11 | 2,266,600 | — | — |
| 2024-03-25 | $1.12 | $1.12 | 1,907,700 | — | — |
| 2024-03-22 | $1.07 | $1.07 | 1,729,800 | — | — |
| 2024-03-21 | $1.15 | $1.15 | 2,279,100 | — | — |
| 2024-03-20 | $1.24 | $1.24 | 1,639,500 | — | — |
| 2024-03-19 | $1.15 | $1.15 | 1,914,300 | — | — |
| 2024-03-18 | $1.24 | $1.24 | 4,454,700 | — | — |
| 2024-03-15 | $1.11 | $1.11 | 1,973,500 | — | — |
| 2024-03-14 | $1.14 | $1.14 | 1,458,400 | — | — |
| 2024-03-13 | $1.16 | $1.16 | 4,788,600 | — | — |
| 2024-03-12 | $1.22 | $1.22 | 5,531,900 | — | — |
| 2024-03-11 | $0.95 | $0.95 | 3,346,700 | — | — |
| 2024-03-08 | $0.87 | $0.87 | 2,555,000 | — | — |
| 2024-03-07 | $0.89 | $0.89 | 2,305,500 | — | — |
| 2024-03-06 | $0.84 | $0.84 | 1,430,700 | — | — |
| 2024-03-05 | $0.83 | $0.83 | 1,308,800 | — | — |
| 2024-03-04 | $0.83 | $0.83 | 1,637,800 | — | — |
| 2024-03-01 | $0.85 | $0.85 | 1,425,900 | — | — |
| 2024-02-29 | $0.83 | $0.83 | 1,781,000 | — | — |
| 2024-02-28 | $0.84 | $0.84 | 2,302,700 | — | — |
| 2024-02-27 | $0.84 | $0.84 | 1,929,800 | — | — |
| 2024-02-26 | $0.87 | $0.87 | 2,299,500 | — | — |
| 2024-02-23 | $0.80 | $0.80 | 2,258,000 | — | — |
| 2024-02-22 | $0.80 | $0.80 | 1,300,800 | — | — |
| 2024-02-21 | $0.79 | $0.79 | 2,131,400 | — | — |
| 2024-02-20 | $0.87 | $0.87 | 3,214,900 | — | — |
| 2024-02-16 | $0.90 | $0.90 | 2,882,800 | — | — |
| 2024-02-15 | $0.87 | $0.87 | 1,587,300 | — | — |
| 2024-02-14 | $0.86 | $0.86 | 3,851,300 | — | — |
| 2024-02-13 | $0.78 | $0.78 | 1,074,900 | — | — |
| 2024-02-12 | $0.84 | $0.84 | 3,300,000 | — | — |
| 2024-02-09 | $0.75 | $0.75 | 674,600 | — | — |
| 2024-02-08 | $0.74 | $0.74 | 537,200 | — | — |
| 2024-02-07 | $0.74 | $0.74 | 477,200 | — | — |
| 2024-02-06 | $0.73 | $0.73 | 1,102,100 | — | — |
| 2024-02-05 | $0.76 | $0.76 | 816,400 | — | — |
| 2024-02-02 | $0.79 | $0.79 | 651,700 | — | — |
| 2024-02-01 | $0.76 | $0.76 | 944,500 | — | — |
| 2024-01-31 | $0.81 | $0.81 | 843,100 | — | — |
| 2024-01-30 | $0.87 | $0.87 | 523,600 | — | — |
| 2024-01-29 | $0.91 | $0.91 | 467,400 | — | — |
| 2024-01-26 | $0.89 | $0.89 | 603,300 | — | — |
| 2024-01-25 | $0.89 | $0.89 | 736,100 | — | — |
| 2024-01-24 | $0.93 | $0.93 | 722,700 | — | — |
| 2024-01-23 | $0.93 | $0.93 | 955,100 | — | — |
| 2024-01-22 | $0.90 | $0.90 | 1,893,800 | — | — |
| 2024-01-19 | $0.83 | $0.83 | 789,800 | — | — |
| 2024-01-18 | $0.83 | $0.83 | 671,600 | — | — |
| 2024-01-17 | $0.81 | $0.81 | 749,700 | — | — |
| 2024-01-16 | $0.77 | $0.77 | 591,000 | — | — |
| 2024-01-12 | $0.80 | $0.80 | 557,300 | — | — |
| 2024-01-11 | $0.80 | $0.80 | 657,700 | — | — |
| 2024-01-10 | $0.84 | $0.84 | 561,400 | — | — |
| 2024-01-09 | $0.86 | $0.86 | 620,200 | — | — |
| 2024-01-08 | $0.88 | $0.88 | 651,300 | — | — |
| 2024-01-05 | $0.82 | $0.82 | 401,300 | — | — |
| 2024-01-04 | $0.85 | $0.85 | 572,400 | — | — |
| 2024-01-03 | $0.86 | $0.86 | 521,800 | — | — |
| 2024-01-02 | $0.90 | $0.90 | 553,200 | — | — |