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 | $15.90 | $28.39 | 1,681,400 | — | — |
| 2024-12-30 | $15.34 | $27.39 | 1,027,500 | — | — |
| 2024-12-27 | $15.56 | $27.78 | 1,063,900 | — | — |
| 2024-12-26 | $15.88 | $28.36 | 899,000 | — | — |
| 2024-12-24 | $15.68 | $28.00 | 707,500 | — | — |
| 2024-12-23 | $15.13 | $27.02 | 2,019,000 | — | — |
| 2024-12-20 | $15.44 | $27.57 | 7,661,300 | — | — |
| 2024-12-19 | $16.12 | $28.78 | 1,877,000 | — | — |
| 2024-12-18 | $15.99 | $28.55 | 2,240,500 | — | — |
| 2024-12-17 | $16.28 | $29.07 | 1,267,700 | — | — |
| 2024-12-16 | $16.96 | $30.28 | 1,835,500 | — | — |
| 2024-12-13 | $16.14 | $28.82 | 912,900 | — | — |
| 2024-12-12 | $15.99 | $28.55 | 1,581,400 | — | — |
| 2024-12-11 | $16.40 | $29.28 | 1,180,200 | — | — |
| 2024-12-10 | $16.30 | $29.11 | 1,579,100 | — | — |
| 2024-12-09 | $16.16 | $28.86 | 3,000,100 | — | — |
| 2024-12-06 | $17.39 | $31.05 | 3,275,300 | — | — |
| 2024-12-05 | $17.10 | $30.53 | 3,411,500 | — | — |
| 2024-12-04 | $17.44 | $31.14 | 1,860,500 | — | — |
| 2024-12-03 | $17.15 | $30.62 | 1,952,000 | — | — |
| 2024-12-02 | $17.32 | $30.93 | 2,206,400 | — | — |
| 2024-11-29 | $16.64 | $29.71 | 912,000 | — | — |
| 2024-11-27 | $16.78 | $29.96 | 1,959,800 | — | — |
| 2024-11-26 | $17.99 | $32.12 | 2,086,200 | — | — |
| 2024-11-25 | $17.46 | $31.18 | 8,368,700 | — | — |
| 2024-11-22 | $17.04 | $30.43 | 2,497,500 | — | — |
| 2024-11-21 | $16.64 | $29.71 | 2,892,000 | — | — |
| 2024-11-20 | $15.99 | $28.55 | 1,932,200 | — | — |
| 2024-11-19 | $15.90 | $28.39 | 5,619,100 | — | — |
| 2024-11-18 | $15.50 | $27.68 | 8,182,500 | — | — |
| 2024-11-15 | $15.40 | $27.50 | 2,336,900 | — | — |
| 2024-11-14 | $15.23 | $27.20 | 1,547,300 | — | — |
| 2024-11-13 | $15.26 | $27.25 | 1,492,000 | — | — |
| 2024-11-12 | $16.22 | $28.96 | 2,010,500 | — | — |
| 2024-11-11 | $16.14 | $28.82 | 2,887,900 | — | — |
| 2024-11-08 | $16.05 | $28.66 | 3,453,300 | — | — |
| 2024-11-07 | $15.65 | $27.95 | 5,167,500 | — | — |
| 2024-11-06 | $15.25 | $27.23 | 9,291,800 | — | — |
| 2024-11-05 | $15.39 | $27.48 | 646,200 | — | — |
| 2024-11-04 | $15.21 | $27.16 | 487,000 | — | — |
| 2024-11-01 | $15.25 | $27.23 | 893,500 | — | — |
| 2024-10-31 | $15.22 | $27.18 | 738,300 | — | — |
| 2024-10-30 | $15.07 | $26.91 | 698,100 | — | — |
| 2024-10-29 | $15.34 | $27.39 | 531,800 | — | — |
| 2024-10-28 | $15.50 | $27.68 | 661,100 | — | — |
| 2024-10-25 | $15.09 | $26.95 | 633,500 | — | — |
| 2024-10-24 | $14.88 | $26.57 | 793,500 | — | — |
| 2024-10-23 | $15.05 | $26.87 | 722,300 | — | — |
| 2024-10-22 | $15.25 | $27.23 | 599,400 | — | — |
| 2024-10-21 | $15.43 | $27.55 | 587,900 | — | — |
| 2024-10-18 | $15.40 | $27.50 | 752,200 | — | — |
| 2024-10-17 | $15.42 | $27.53 | 574,300 | — | — |
| 2024-10-16 | $15.41 | $27.52 | 916,200 | — | — |
| 2024-10-15 | $15.34 | $27.39 | 850,600 | — | — |
| 2024-10-14 | $15.95 | $28.48 | 1,678,400 | — | — |
| 2024-10-11 | $15.59 | $27.84 | 1,132,500 | — | — |
| 2024-10-10 | $14.97 | $26.73 | 839,600 | — | — |
| 2024-10-09 | $14.76 | $26.36 | 1,290,600 | — | — |
| 2024-10-08 | $14.77 | $26.37 | 1,924,800 | — | — |
| 2024-10-07 | $13.67 | $24.41 | 1,554,500 | — | — |
| 2024-10-04 | $13.98 | $24.96 | 1,734,300 | — | — |
| 2024-10-03 | $13.95 | $24.91 | 1,117,200 | — | — |
| 2024-10-02 | $14.35 | $25.62 | 1,082,100 | — | — |
| 2024-10-01 | $14.64 | $26.14 | 1,849,400 | — | — |
| 2024-09-30 | $15.77 | $28.16 | 1,712,800 | — | — |
| 2024-09-27 | $15.73 | $28.09 | 1,113,600 | — | — |
| 2024-09-26 | $15.20 | $27.14 | 1,059,800 | — | — |
| 2024-09-25 | $15.10 | $26.96 | 1,222,400 | — | — |
| 2024-09-24 | $15.72 | $28.07 | 2,021,700 | — | — |
| 2024-09-23 | $15.53 | $27.73 | 2,815,200 | — | — |
| 2024-09-20 | $15.08 | $26.93 | 21,230,100 | — | — |
| 2024-09-19 | $14.87 | $26.55 | 2,555,600 | — | — |
| 2024-09-18 | $14.65 | $26.16 | 2,621,900 | — | — |
| 2024-09-17 | $14.54 | $25.96 | 1,513,300 | — | — |
| 2024-09-16 | $13.75 | $24.55 | 3,290,900 | — | — |
| 2024-09-13 | $14.70 | $26.25 | 2,497,700 | — | — |
| 2024-09-12 | $14.95 | $26.70 | 3,139,400 | — | — |
| 2024-09-11 | $15.48 | $27.64 | 3,358,700 | — | — |
| 2024-09-10 | $15.20 | $27.14 | 3,308,000 | — | — |
| 2024-09-09 | $14.88 | $26.57 | 5,609,500 | — | — |
| 2024-09-06 | $14.30 | $25.53 | 1,346,500 | — | — |
| 2024-09-05 | $13.71 | $24.48 | 1,340,600 | — | — |
| 2024-09-04 | $12.87 | $22.98 | 1,654,700 | — | — |
| 2024-09-03 | $13.29 | $23.73 | 1,478,000 | — | — |
| 2024-08-30 | $13.81 | $24.66 | 2,355,700 | — | — |
| 2024-08-29 | $13.45 | $24.02 | 1,748,300 | — | — |
| 2024-08-28 | $14.07 | $25.12 | 2,105,300 | — | — |
| 2024-08-27 | $14.86 | $26.53 | 2,233,800 | — | — |
| 2024-08-26 | $14.76 | $26.36 | 6,032,500 | — | — |
| 2024-08-23 | $13.90 | $24.82 | 3,165,300 | — | — |
| 2024-08-22 | $14.00 | $25.00 | 6,843,700 | — | — |
| 2024-08-21 | $13.51 | $24.12 | 5,657,500 | — | — |
| 2024-08-20 | $12.40 | $22.14 | 3,397,100 | — | — |
| 2024-08-19 | $12.26 | $21.89 | 2,386,100 | — | — |
| 2024-08-16 | $12.62 | $22.53 | 3,800,200 | — | — |
| 2024-08-15 | $11.35 | $20.27 | 3,254,300 | — | — |
| 2024-08-14 | $10.75 | $19.20 | 2,766,300 | — | — |
| 2024-08-13 | $10.95 | $19.55 | 1,666,200 | — | — |
| 2024-08-12 | $10.76 | $19.21 | 1,304,400 | — | — |
| 2024-08-09 | $11.16 | $19.93 | 3,446,700 | — | — |
| 2024-08-08 | $11.15 | $19.91 | 1,889,800 | — | — |
| 2024-08-07 | $10.99 | $19.62 | 2,238,400 | — | — |
| 2024-08-06 | $11.37 | $20.30 | 3,506,400 | — | — |
| 2024-08-05 | $11.45 | $20.45 | 3,462,300 | — | — |
| 2024-08-02 | $11.99 | $21.41 | 3,455,500 | — | — |
| 2024-08-01 | $12.35 | $22.05 | 4,673,600 | — | — |
| 2024-07-31 | $12.50 | $22.32 | 6,733,700 | — | — |
| 2024-07-30 | $12.05 | $21.52 | 19,249,800 | — | — |
| 2024-07-29 | $60.50 | $108.03 | 2,022,800 | — | — |
| 2024-07-26 | $78.69 | $140.51 | 81,900 | — | — |
| 2024-07-25 | $83.83 | $149.69 | 57,600 | — | — |
| 2024-07-24 | $123.96 | $221.35 | 218,100 | — | — |
| 2024-07-23 | $79.30 | $141.60 | 86,500 | — | — |
| 2024-07-22 | $60.10 | $107.32 | 40,500 | — | — |
| 2024-07-19 | $58.61 | $104.66 | 46,100 | — | — |
| 2024-07-18 | $67.11 | $119.83 | 16,800 | — | — |
| 2024-07-17 | $71.70 | $128.03 | 87,700 | — | — |
| 2024-07-16 | $54.50 | $97.32 | 19,400 | — | — |
| 2024-07-15 | $52.95 | $94.55 | 35,000 | — | — |
| 2024-07-12 | $49.51 | $88.41 | 24,400 | — | — |
| 2024-07-11 | $41.74 | $74.53 | 23,700 | — | — |
| 2024-07-10 | $42.98 | $76.75 | 27,600 | — | — |
| 2024-07-09 | $46.00 | $82.14 | 36,800 | — | — |
| 2024-07-08 | $49.09 | $87.66 | 41,300 | — | — |
| 2024-07-05 | $61.00 | $108.92 | 21,800 | — | — |
| 2024-07-03 | $63.65 | $113.66 | 11,200 | — | — |
| 2024-07-02 | $65.71 | $117.33 | 18,200 | — | — |
| 2024-07-01 | $62.26 | $111.17 | 19,900 | — | — |
| 2024-06-28 | $71.76 | $128.14 | 16,500 | — | — |
| 2024-06-27 | $73.98 | $132.10 | 14,300 | — | — |
| 2024-06-26 | $73.55 | $131.33 | 21,400 | — | — |
| 2024-06-25 | $79.85 | $142.58 | 25,700 | — | — |
| 2024-06-24 | $85.86 | $153.31 | 20,600 | — | — |
| 2024-06-21 | $86.51 | $154.48 | 14,500 | — | — |
| 2024-06-20 | $81.97 | $146.37 | 56,200 | — | — |
| 2024-06-18 | $91.77 | $163.87 | 82,200 | — | — |
| 2024-06-17 | $122.09 | $218.01 | 39,700 | — | — |
| 2024-06-14 | $134.21 | $239.65 | 142,300 | — | — |
| 2024-06-13 | $205.40 | $366.77 | 30,300 | — | — |
| 2024-06-12 | $179.31 | $320.18 | 27,700 | — | — |
| 2024-06-11 | $172.99 | $308.90 | 56,300 | — | — |
| 2024-06-10 | $235.61 | $420.71 | 90,700 | — | — |
| 2024-06-07 | $220.00 | $392.84 | 48,300 | — | — |
| 2024-06-06 | $220.00 | $392.84 | 61,300 | — | — |
| 2024-06-05 | $130.48 | $232.99 | 40,438 | — | — |
| 2024-06-04 | $156.88 | $233.38 | 17,063 | — | — |
| 2024-06-03 | $154.80 | $230.28 | 34,013 | — | — |
| 2024-05-31 | $148.72 | $221.24 | 12,050 | — | — |
| 2024-05-30 | $156.00 | $232.07 | 10,350 | — | — |
| 2024-05-29 | $155.60 | $231.47 | 14,025 | — | — |
| 2024-05-28 | $141.76 | $210.88 | 22,763 | — | — |
| 2024-05-24 | $127.92 | $190.29 | 7,700 | — | — |
| 2024-05-23 | $120.00 | $178.51 | 4,575 | — | — |
| 2024-05-22 | $124.96 | $185.89 | 3,088 | — | — |
| 2024-05-21 | $129.44 | $192.56 | 2,850 | — | — |
| 2024-05-20 | $129.52 | $192.67 | 3,063 | — | — |
| 2024-05-17 | $123.20 | $183.27 | 2,300 | — | — |
| 2024-05-16 | $130.08 | $193.51 | 3,813 | — | — |
| 2024-05-15 | $126.40 | $188.03 | 2,088 | — | — |
| 2024-05-14 | $122.08 | $181.61 | 6,925 | — | — |
| 2024-05-13 | $117.52 | $174.82 | 3,275 | — | — |
| 2024-05-10 | $114.80 | $170.78 | 2,213 | — | — |
| 2024-05-09 | $118.88 | $176.85 | 2,188 | — | — |
| 2024-05-08 | $118.08 | $175.66 | 2,525 | — | — |
| 2024-05-07 | $112.96 | $168.04 | 2,425 | — | — |
| 2024-05-06 | $118.72 | $176.61 | 7,750 | — | — |
| 2024-05-03 | $111.68 | $166.14 | 2,838 | — | — |
| 2024-05-02 | $111.84 | $166.37 | 2,400 | — | — |
| 2024-05-01 | $113.68 | $169.11 | 1,713 | — | — |
| 2024-04-30 | $114.48 | $170.30 | 7,075 | — | — |
| 2024-04-29 | $120.00 | $178.51 | 5,888 | — | — |
| 2024-04-26 | $111.52 | $165.90 | 4,513 | — | — |
| 2024-04-25 | $107.44 | $159.83 | 3,900 | — | — |
| 2024-04-24 | $103.36 | $153.76 | 7,588 | — | — |
| 2024-04-23 | $109.28 | $162.57 | 1,538 | — | — |
| 2024-04-22 | $106.24 | $158.04 | 5,313 | — | — |
| 2024-04-19 | $105.36 | $156.73 | 5,463 | — | — |
| 2024-04-18 | $110.40 | $164.23 | 7,625 | — | — |
| 2024-04-17 | $124.72 | $185.53 | 8,650 | — | — |
| 2024-04-16 | $117.92 | $175.42 | 8,738 | — | — |
| 2024-04-15 | $111.20 | $165.42 | 33,938 | — | — |
| 2024-04-12 | $101.52 | $151.02 | 4,125 | — | — |
| 2024-04-11 | $104.72 | $155.78 | 4,675 | — | — |
| 2024-04-10 | $101.04 | $150.31 | 2,450 | — | — |
| 2024-04-09 | $103.84 | $154.47 | 2,988 | — | — |
| 2024-04-08 | $100.40 | $149.36 | 4,513 | — | — |
| 2024-04-05 | $102.72 | $152.81 | 3,075 | — | — |
| 2024-04-04 | $102.80 | $152.93 | 3,500 | — | — |
| 2024-04-03 | $104.00 | $154.71 | 5,175 | — | — |
| 2024-04-02 | $103.36 | $153.76 | 3,763 | — | — |
| 2024-04-01 | $102.88 | $153.04 | 2,963 | — | — |
| 2024-03-28 | $105.52 | $156.97 | 2,988 | — | — |
| 2024-03-27 | $104.40 | $155.31 | 3,500 | — | — |
| 2024-03-26 | $104.72 | $155.78 | 4,363 | — | — |
| 2024-03-25 | $104.24 | $155.07 | 9,850 | — | — |
| 2024-03-22 | $104.80 | $155.90 | 5,838 | — | — |
| 2024-03-21 | $109.44 | $162.80 | 11,488 | — | — |
| 2024-03-20 | $106.88 | $158.99 | 9,888 | — | — |
| 2024-03-19 | $106.24 | $158.04 | 6,925 | — | — |
| 2024-03-18 | $116.48 | $173.28 | 8,288 | — | — |
| 2024-03-15 | $110.48 | $164.35 | 7,175 | — | — |
| 2024-03-14 | $107.04 | $159.23 | 15,525 | — | — |
| 2024-03-13 | $115.36 | $171.61 | 11,775 | — | — |
| 2024-03-12 | $112.56 | $167.44 | 3,050 | — | — |
| 2024-03-11 | $110.08 | $163.76 | 5,725 | — | — |
| 2024-03-08 | $108.48 | $161.38 | 17,763 | — | — |
| 2024-03-07 | $109.68 | $163.16 | 18,338 | — | — |
| 2024-03-06 | $117.12 | $174.23 | 6,000 | — | — |
| 2024-03-05 | $120.56 | $179.35 | 3,738 | — | — |
| 2024-03-04 | $124.40 | $185.06 | 9,850 | — | — |
| 2024-03-01 | $119.92 | $178.39 | 16,288 | — | — |
| 2024-02-29 | $120.32 | $178.99 | 12,650 | — | — |
| 2024-02-28 | $130.32 | $193.86 | 10,575 | — | — |
| 2024-02-27 | $139.36 | $207.31 | 13,288 | — | — |
| 2024-02-26 | $143.44 | $213.38 | 24,100 | — | — |
| 2024-02-23 | $131.20 | $195.17 | 15,050 | — | — |
| 2024-02-22 | $126.16 | $187.68 | 6,538 | — | — |
| 2024-02-21 | $122.16 | $181.73 | 3,400 | — | — |
| 2024-02-20 | $122.40 | $182.08 | 12,738 | — | — |
| 2024-02-16 | $116.88 | $173.87 | 5,175 | — | — |
| 2024-02-15 | $121.92 | $181.37 | 5,813 | — | — |
| 2024-02-14 | $124.48 | $185.18 | 10,513 | — | — |
| 2024-02-13 | $117.76 | $175.18 | 9,463 | — | — |
| 2024-02-12 | $127.12 | $189.10 | 19,500 | — | — |
| 2024-02-09 | $119.52 | $177.80 | 15,825 | — | — |
| 2024-02-08 | $106.96 | $159.11 | 6,238 | — | — |
| 2024-02-07 | $104.80 | $155.90 | 15,575 | — | — |
| 2024-02-06 | $96.96 | $144.24 | 9,100 | — | — |
| 2024-02-05 | $98.00 | $145.79 | 16,388 | — | — |
| 2024-02-02 | $105.84 | $157.45 | 8,563 | — | — |
| 2024-02-01 | $106.08 | $157.80 | 8,650 | — | — |
| 2024-01-31 | $106.48 | $158.40 | 7,538 | — | — |
| 2024-01-30 | $104.96 | $156.14 | 16,350 | — | — |
| 2024-01-29 | $109.04 | $162.21 | 11,600 | — | — |
| 2024-01-26 | $110.24 | $163.99 | 7,500 | — | — |
| 2024-01-25 | $109.92 | $163.52 | 11,638 | — | — |
| 2024-01-24 | $117.60 | $174.94 | 21,275 | — | — |
| 2024-01-23 | $122.40 | $182.08 | 22,463 | — | — |
| 2024-01-22 | $112.00 | $166.61 | 19,925 | — | — |
| 2024-01-19 | $111.92 | $166.49 | 19,763 | — | — |
| 2024-01-18 | $109.12 | $162.33 | 21,725 | — | — |
| 2024-01-17 | $100.08 | $148.88 | 32,788 | — | — |
| 2024-01-16 | $107.44 | $159.83 | 39,113 | — | — |
| 2024-01-12 | $120.56 | $179.35 | 23,300 | — | — |
| 2024-01-11 | $126.64 | $188.39 | 35,525 | — | — |
| 2024-01-10 | $131.68 | $195.89 | 45,550 | — | — |
| 2024-01-09 | $144.24 | $214.57 | 38,625 | — | — |
| 2024-01-08 | $151.76 | $225.76 | 115,575 | — | — |
| 2024-01-05 | $175.84 | $261.58 | 97,088 | — | — |
| 2024-01-04 | $148.00 | $220.17 | 56,813 | — | — |
| 2024-01-03 | $121.92 | $181.37 | 24,300 | — | — |
| 2024-01-02 | $129.36 | $192.44 | 41,663 | — | — |