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
- 1995-08-17 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 | $12.70 | $127.30 | 516,840 | — | — |
| 2024-12-30 | $12.25 | $122.79 | 368,700 | — | — |
| 2024-12-27 | $12.45 | $124.80 | 456,540 | — | — |
| 2024-12-26 | $12.85 | $128.81 | 767,780 | — | — |
| 2024-12-24 | $12.30 | $123.29 | 198,960 | — | — |
| 2024-12-23 | $12.20 | $122.29 | 1,293,340 | — | — |
| 2024-12-20 | $12.40 | $124.30 | 9,555,660 | — | — |
| 2024-12-19 | $11.65 | $116.78 | 1,476,900 | — | — |
| 2024-12-18 | $11.95 | $119.78 | 1,230,820 | — | — |
| 2024-12-17 | $12.80 | $128.31 | 1,439,500 | — | — |
| 2024-12-16 | $12.35 | $123.79 | 1,050,780 | — | — |
| 2024-12-13 | $12.55 | $125.80 | 771,740 | — | — |
| 2024-12-12 | $12.95 | $129.81 | 746,300 | — | — |
| 2024-12-11 | $13.05 | $130.81 | 1,253,340 | — | — |
| 2024-12-10 | $14.00 | $140.33 | 595,680 | — | — |
| 2024-12-09 | $14.05 | $140.84 | 1,267,640 | — | — |
| 2024-12-06 | $13.90 | $139.33 | 516,380 | — | — |
| 2024-12-05 | $13.70 | $137.33 | 796,240 | — | — |
| 2024-12-04 | $14.05 | $140.84 | 515,900 | — | — |
| 2024-12-03 | $14.15 | $141.84 | 818,640 | — | — |
| 2024-12-02 | $13.95 | $139.83 | 758,040 | — | — |
| 2024-11-29 | $13.90 | $139.33 | 244,760 | — | — |
| 2024-11-27 | $13.95 | $139.83 | 271,240 | — | — |
| 2024-11-26 | $13.80 | $138.33 | 532,260 | — | — |
| 2024-11-25 | $14.60 | $146.35 | 798,940 | — | — |
| 2024-11-22 | $13.85 | $138.83 | 313,660 | — | — |
| 2024-11-21 | $13.60 | $136.32 | 355,240 | — | — |
| 2024-11-20 | $12.95 | $129.81 | 440,220 | — | — |
| 2024-11-19 | $12.95 | $129.81 | 523,000 | — | — |
| 2024-11-18 | $13.30 | $133.32 | 393,800 | — | — |
| 2024-11-15 | $13.55 | $135.82 | 381,040 | — | — |
| 2024-11-14 | $13.95 | $139.83 | 399,000 | — | — |
| 2024-11-13 | $14.50 | $145.35 | 550,840 | — | — |
| 2024-11-12 | $14.65 | $146.85 | 417,800 | — | — |
| 2024-11-11 | $15.55 | $155.87 | 357,460 | — | — |
| 2024-11-08 | $15.90 | $159.38 | 526,740 | — | — |
| 2024-11-07 | $15.80 | $158.38 | 418,220 | — | — |
| 2024-11-06 | $16.55 | $165.89 | 704,420 | — | — |
| 2024-11-05 | $14.80 | $148.35 | 541,520 | — | — |
| 2024-11-04 | $15.15 | $151.86 | 319,940 | — | — |
| 2024-11-01 | $15.75 | $157.88 | 439,940 | — | — |
| 2024-10-31 | $16.00 | $160.38 | 516,820 | — | — |
| 2024-10-30 | $16.85 | $168.90 | 277,240 | — | — |
| 2024-10-29 | $16.40 | $164.39 | 535,820 | — | — |
| 2024-10-28 | $17.05 | $170.91 | 684,880 | — | — |
| 2024-10-25 | $18.10 | $180.93 | 392,520 | — | — |
| 2024-10-24 | $18.60 | $185.93 | 574,560 | — | — |
| 2024-10-23 | $17.95 | $179.43 | 492,880 | — | — |
| 2024-10-22 | $18.25 | $182.43 | 698,980 | — | — |
| 2024-10-21 | $17.90 | $178.93 | 673,740 | — | — |
| 2024-10-18 | $17.35 | $173.43 | 639,200 | — | — |
| 2024-10-17 | $18.90 | $188.93 | 784,620 | — | — |
| 2024-10-16 | $19.90 | $198.92 | 1,557,080 | — | — |
| 2024-10-15 | $23.80 | $237.91 | 185,940 | — | — |
| 2024-10-14 | $23.10 | $230.91 | 137,640 | — | — |
| 2024-10-11 | $23.75 | $237.41 | 127,520 | — | — |
| 2024-10-10 | $23.55 | $235.41 | 135,320 | — | — |
| 2024-10-09 | $23.55 | $235.41 | 152,800 | — | — |
| 2024-10-08 | $23.60 | $235.91 | 148,340 | — | — |
| 2024-10-07 | $24.15 | $241.41 | 177,820 | — | — |
| 2024-10-04 | $24.60 | $245.91 | 165,260 | — | — |
| 2024-10-03 | $23.45 | $234.41 | 137,700 | — | — |
| 2024-10-02 | $23.25 | $232.41 | 156,140 | — | — |
| 2024-10-01 | $22.85 | $228.41 | 220,980 | — | — |
| 2024-09-30 | $22.80 | $227.91 | 255,540 | — | — |
| 2024-09-27 | $24.25 | $242.41 | 171,900 | — | — |
| 2024-09-26 | $24.10 | $240.91 | 159,560 | — | — |
| 2024-09-25 | $23.75 | $237.41 | 141,380 | — | — |
| 2024-09-24 | $24.65 | $246.41 | 149,140 | — | — |
| 2024-09-23 | $24.25 | $242.41 | 160,820 | — | — |
| 2024-09-20 | $24.50 | $244.91 | 1,046,220 | — | — |
| 2024-09-19 | $24.80 | $247.90 | 249,820 | — | — |
| 2024-09-18 | $23.25 | $232.41 | 204,560 | — | — |
| 2024-09-17 | $23.05 | $230.41 | 179,660 | — | — |
| 2024-09-16 | $22.35 | $223.41 | 226,180 | — | — |
| 2024-09-13 | $23.05 | $230.41 | 166,180 | — | — |
| 2024-09-12 | $23.00 | $229.91 | 181,120 | — | — |
| 2024-09-11 | $22.15 | $221.41 | 200,480 | — | — |
| 2024-09-10 | $22.15 | $221.41 | 217,500 | — | — |
| 2024-09-09 | $23.10 | $230.91 | 223,900 | — | — |
| 2024-09-06 | $23.20 | $231.91 | 190,440 | — | — |
| 2024-09-05 | $23.00 | $229.91 | 187,260 | — | — |
| 2024-09-04 | $23.50 | $234.91 | 234,960 | — | — |
| 2024-09-03 | $23.45 | $234.41 | 276,260 | — | — |
| 2024-08-30 | $23.45 | $234.41 | 223,020 | — | — |
| 2024-08-29 | $23.65 | $236.41 | 256,620 | — | — |
| 2024-08-28 | $22.85 | $228.41 | 199,560 | — | — |
| 2024-08-27 | $23.20 | $231.91 | 291,100 | — | — |
| 2024-08-26 | $23.15 | $231.41 | 312,380 | — | — |
| 2024-08-23 | $22.50 | $224.91 | 398,980 | — | — |
| 2024-08-22 | $21.70 | $216.92 | 309,060 | — | — |
| 2024-08-21 | $22.35 | $223.41 | 283,440 | — | — |
| 2024-08-20 | $22.35 | $223.41 | 131,320 | — | — |
| 2024-08-19 | $23.15 | $231.41 | 135,120 | — | — |
| 2024-08-16 | $22.35 | $223.41 | 158,400 | — | — |
| 2024-08-15 | $22.30 | $222.91 | 257,780 | — | — |
| 2024-08-14 | $22.00 | $219.92 | 265,020 | — | — |
| 2024-08-13 | $22.10 | $220.92 | 290,320 | — | — |
| 2024-08-12 | $21.60 | $215.92 | 413,500 | — | — |
| 2024-08-09 | $23.30 | $232.91 | 287,440 | — | — |
| 2024-08-08 | $23.90 | $238.91 | 344,480 | — | — |
| 2024-08-07 | $24.15 | $241.41 | 209,660 | — | — |
| 2024-08-06 | $25.90 | $258.90 | 178,740 | — | — |
| 2024-08-05 | $25.35 | $253.40 | 251,600 | — | — |
| 2024-08-02 | $27.20 | $271.90 | 290,120 | — | — |
| 2024-08-01 | $27.40 | $273.89 | 216,260 | — | — |
| 2024-07-31 | $28.35 | $283.39 | 341,700 | — | — |
| 2024-07-30 | $29.20 | $291.89 | 99,620 | — | — |
| 2024-07-29 | $28.90 | $288.89 | 103,200 | — | — |
| 2024-07-26 | $29.00 | $289.89 | 197,200 | — | — |
| 2024-07-25 | $27.90 | $278.89 | 260,880 | — | — |
| 2024-07-24 | $27.70 | $276.89 | 239,780 | — | — |
| 2024-07-23 | $28.85 | $288.39 | 261,540 | — | — |
| 2024-07-22 | $28.85 | $288.39 | 302,840 | — | — |
| 2024-07-19 | $29.65 | $286.39 | 458,520 | — | — |
| 2024-07-18 | $30.20 | $291.70 | 630,600 | — | — |
| 2024-07-17 | $30.50 | $294.60 | 477,800 | — | — |
| 2024-07-16 | $29.45 | $284.46 | 329,520 | — | — |
| 2024-07-15 | $28.40 | $274.32 | 364,260 | — | — |
| 2024-07-12 | $27.05 | $261.28 | 289,640 | — | — |
| 2024-07-11 | $26.60 | $256.93 | 283,400 | — | — |
| 2024-07-10 | $25.55 | $246.79 | 164,540 | — | — |
| 2024-07-09 | $25.35 | $244.86 | 263,200 | — | — |
| 2024-07-08 | $25.30 | $244.37 | 120,060 | — | — |
| 2024-07-05 | $25.20 | $243.41 | 166,320 | — | — |
| 2024-07-03 | $25.30 | $244.37 | 74,360 | — | — |
| 2024-07-02 | $25.20 | $243.41 | 164,420 | — | — |
| 2024-07-01 | $25.05 | $241.96 | 179,940 | — | — |
| 2024-06-28 | $25.70 | $248.24 | 476,600 | — | — |
| 2024-06-27 | $24.50 | $236.65 | 199,180 | — | — |
| 2024-06-26 | $24.45 | $236.16 | 314,680 | — | — |
| 2024-06-25 | $24.95 | $240.99 | 221,380 | — | — |
| 2024-06-24 | $25.40 | $245.34 | 152,800 | — | — |
| 2024-06-21 | $25.35 | $244.86 | 875,220 | — | — |
| 2024-06-20 | $24.85 | $240.03 | 164,280 | — | — |
| 2024-06-18 | $24.70 | $238.58 | 193,760 | — | — |
| 2024-06-17 | $24.85 | $240.03 | 258,500 | — | — |
| 2024-06-14 | $24.65 | $238.09 | 204,600 | — | — |
| 2024-06-13 | $25.40 | $245.34 | 346,340 | — | — |
| 2024-06-12 | $25.20 | $243.41 | 206,240 | — | — |
| 2024-06-11 | $24.75 | $239.06 | 174,460 | — | — |
| 2024-06-10 | $25.10 | $242.44 | 209,120 | — | — |
| 2024-06-07 | $25.05 | $241.96 | 237,040 | — | — |
| 2024-06-06 | $25.80 | $249.20 | 218,700 | — | — |
| 2024-06-05 | $25.95 | $250.65 | 143,720 | — | — |
| 2024-06-04 | $26.55 | $256.45 | 269,660 | — | — |
| 2024-06-03 | $26.95 | $260.31 | 147,200 | — | — |
| 2024-05-31 | $26.90 | $259.83 | 289,000 | — | — |
| 2024-05-30 | $26.75 | $258.38 | 144,000 | — | — |
| 2024-05-29 | $26.20 | $253.07 | 270,280 | — | — |
| 2024-05-28 | $27.15 | $262.24 | 169,720 | — | — |
| 2024-05-24 | $27.85 | $269.00 | 293,020 | — | — |
| 2024-05-23 | $26.90 | $259.83 | 232,760 | — | — |
| 2024-05-22 | $27.25 | $263.21 | 169,780 | — | — |
| 2024-05-21 | $27.55 | $266.11 | 168,240 | — | — |
| 2024-05-20 | $28.15 | $271.90 | 159,460 | — | — |
| 2024-05-17 | $28.65 | $276.73 | 193,260 | — | — |
| 2024-05-16 | $29.65 | $286.39 | 229,380 | — | — |
| 2024-05-15 | $29.00 | $280.11 | 180,720 | — | — |
| 2024-05-14 | $29.35 | $283.49 | 172,360 | — | — |
| 2024-05-13 | $28.75 | $277.70 | 153,380 | — | — |
| 2024-05-10 | $28.65 | $276.73 | 174,940 | — | — |
| 2024-05-09 | $29.30 | $283.01 | 196,140 | — | — |
| 2024-05-08 | $28.40 | $274.32 | 336,020 | — | — |
| 2024-05-07 | $30.30 | $292.67 | 177,220 | — | — |
| 2024-05-06 | $30.35 | $293.15 | 138,180 | — | — |
| 2024-05-03 | $30.60 | $295.57 | 149,780 | — | — |
| 2024-05-02 | $30.25 | $292.19 | 231,100 | — | — |
| 2024-05-01 | $30.00 | $289.77 | 241,020 | — | — |
| 2024-04-30 | $30.65 | $296.05 | 132,560 | — | — |
| 2024-04-29 | $31.45 | $303.78 | 157,960 | — | — |
| 2024-04-26 | $31.15 | $300.88 | 104,040 | — | — |
| 2024-04-25 | $31.10 | $300.40 | 134,160 | — | — |
| 2024-04-24 | $31.65 | $305.71 | 159,300 | — | — |
| 2024-04-23 | $32.00 | $309.09 | 181,500 | — | — |
| 2024-04-22 | $30.65 | $296.05 | 166,400 | — | — |
| 2024-04-19 | $29.90 | $288.80 | 217,300 | — | — |
| 2024-04-18 | $30.70 | $286.87 | 239,560 | — | — |
| 2024-04-17 | $30.50 | $285.00 | 173,860 | — | — |
| 2024-04-16 | $31.65 | $295.75 | 231,640 | — | — |
| 2024-04-15 | $32.20 | $300.89 | 154,880 | — | — |
| 2024-04-12 | $32.40 | $302.76 | 157,120 | — | — |
| 2024-04-11 | $32.70 | $305.56 | 183,540 | — | — |
| 2024-04-10 | $32.25 | $301.36 | 184,600 | — | — |
| 2024-04-09 | $33.90 | $316.77 | 158,700 | — | — |
| 2024-04-08 | $33.65 | $314.44 | 127,680 | — | — |
| 2024-04-05 | $33.00 | $308.36 | 198,640 | — | — |
| 2024-04-04 | $32.55 | $304.16 | 199,420 | — | — |
| 2024-04-03 | $32.65 | $305.09 | 173,620 | — | — |
| 2024-04-02 | $33.00 | $308.36 | 229,700 | — | — |
| 2024-04-01 | $33.75 | $315.37 | 137,400 | — | — |
| 2024-03-28 | $33.90 | $316.77 | 181,560 | — | — |
| 2024-03-27 | $33.60 | $313.97 | 193,000 | — | — |
| 2024-03-26 | $32.60 | $304.63 | 192,140 | — | — |
| 2024-03-25 | $32.65 | $305.09 | 134,380 | — | — |
| 2024-03-22 | $32.90 | $307.43 | 203,220 | — | — |
| 2024-03-21 | $34.15 | $319.11 | 197,480 | — | — |
| 2024-03-20 | $33.45 | $312.57 | 144,400 | — | — |
| 2024-03-19 | $32.90 | $307.43 | 211,040 | — | — |
| 2024-03-18 | $32.30 | $301.82 | 188,460 | — | — |
| 2024-03-15 | $32.55 | $304.16 | 1,867,500 | — | — |
| 2024-03-14 | $31.95 | $298.55 | 246,300 | — | — |
| 2024-03-13 | $32.35 | $302.29 | 228,380 | — | — |
| 2024-03-12 | $31.90 | $298.09 | 245,140 | — | — |
| 2024-03-11 | $32.10 | $299.95 | 357,840 | — | — |
| 2024-03-08 | $32.95 | $307.90 | 243,500 | — | — |
| 2024-03-07 | $32.05 | $299.49 | 261,440 | — | — |
| 2024-03-06 | $32.45 | $303.23 | 200,040 | — | — |
| 2024-03-05 | $32.00 | $299.02 | 264,480 | — | — |
| 2024-03-04 | $32.55 | $304.16 | 384,060 | — | — |
| 2024-03-01 | $33.60 | $313.97 | 216,380 | — | — |
| 2024-02-29 | $34.00 | $317.71 | 370,700 | — | — |
| 2024-02-28 | $38.20 | $356.96 | 213,640 | — | — |
| 2024-02-27 | $37.35 | $349.01 | 231,520 | — | — |
| 2024-02-26 | $37.10 | $346.68 | 121,960 | — | — |
| 2024-02-23 | $38.00 | $355.09 | 103,520 | — | — |
| 2024-02-22 | $38.30 | $357.89 | 132,540 | — | — |
| 2024-02-21 | $38.15 | $356.49 | 93,320 | — | — |
| 2024-02-20 | $38.15 | $356.49 | 114,820 | — | — |
| 2024-02-16 | $38.75 | $362.10 | 127,560 | — | — |
| 2024-02-15 | $39.10 | $365.37 | 159,960 | — | — |
| 2024-02-14 | $37.30 | $348.55 | 129,480 | — | — |
| 2024-02-13 | $36.85 | $344.34 | 207,760 | — | — |
| 2024-02-12 | $39.05 | $364.90 | 153,720 | — | — |
| 2024-02-09 | $38.80 | $362.56 | 116,080 | — | — |
| 2024-02-08 | $38.60 | $360.69 | 114,500 | — | — |
| 2024-02-07 | $37.55 | $350.88 | 77,440 | — | — |
| 2024-02-06 | $38.10 | $356.02 | 75,620 | — | — |
| 2024-02-05 | $37.80 | $353.22 | 131,220 | — | — |
| 2024-02-02 | $38.60 | $360.69 | 137,640 | — | — |
| 2024-02-01 | $39.25 | $366.77 | 150,280 | — | — |
| 2024-01-31 | $38.65 | $361.16 | 213,880 | — | — |
| 2024-01-30 | $39.60 | $370.04 | 110,640 | — | — |
| 2024-01-29 | $39.80 | $371.91 | 156,580 | — | — |
| 2024-01-26 | $39.65 | $370.51 | 148,100 | — | — |
| 2024-01-25 | $39.05 | $364.90 | 136,300 | — | — |
| 2024-01-24 | $38.30 | $357.89 | 155,800 | — | — |
| 2024-01-23 | $38.90 | $363.50 | 165,900 | — | — |
| 2024-01-22 | $39.95 | $373.31 | 179,160 | — | — |
| 2024-01-19 | $39.80 | $371.91 | 151,880 | — | — |
| 2024-01-18 | $40.25 | $366.77 | 171,100 | — | — |
| 2024-01-17 | $39.65 | $361.30 | 181,600 | — | — |
| 2024-01-16 | $40.60 | $369.96 | 122,400 | — | — |
| 2024-01-12 | $40.75 | $371.32 | 137,700 | — | — |
| 2024-01-11 | $40.90 | $372.69 | 141,980 | — | — |
| 2024-01-10 | $41.30 | $376.34 | 90,860 | — | — |
| 2024-01-09 | $41.15 | $374.97 | 123,720 | — | — |
| 2024-01-08 | $41.90 | $381.80 | 106,980 | — | — |
| 2024-01-05 | $41.55 | $378.61 | 150,680 | — | — |
| 2024-01-04 | $41.70 | $379.98 | 141,400 | — | — |
| 2024-01-03 | $41.85 | $381.35 | 167,420 | — | — |
| 2024-01-02 | $42.70 | $389.09 | 151,300 | — | — |