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
- 1998-11-16 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 | $7.55 | $57.47 | 652,900 | — | — |
| 2024-12-30 | $7.50 | $57.09 | 1,466,100 | — | — |
| 2024-12-27 | $7.63 | $58.08 | 976,200 | — | — |
| 2024-12-26 | $7.79 | $58.36 | 422,600 | — | — |
| 2024-12-24 | $7.87 | $58.95 | 214,400 | — | — |
| 2024-12-23 | $7.79 | $58.36 | 1,202,500 | — | — |
| 2024-12-20 | $8.04 | $60.23 | 1,544,100 | — | — |
| 2024-12-19 | $7.94 | $59.48 | 2,599,700 | — | — |
| 2024-12-18 | $7.70 | $57.68 | 1,262,800 | — | — |
| 2024-12-17 | $8.04 | $60.23 | 1,264,600 | — | — |
| 2024-12-16 | $8.00 | $59.93 | 728,900 | — | — |
| 2024-12-13 | $8.15 | $61.05 | 1,217,000 | — | — |
| 2024-12-12 | $8.25 | $61.80 | 4,390,600 | — | — |
| 2024-12-11 | $8.68 | $65.02 | 1,677,600 | — | — |
| 2024-12-10 | $8.48 | $63.52 | 436,300 | — | — |
| 2024-12-09 | $8.38 | $62.77 | 677,200 | — | — |
| 2024-12-06 | $8.52 | $63.82 | 638,600 | — | — |
| 2024-12-05 | $8.64 | $64.72 | 836,000 | — | — |
| 2024-12-04 | $8.45 | $63.30 | 919,200 | — | — |
| 2024-12-03 | $8.47 | $63.45 | 746,400 | — | — |
| 2024-12-02 | $8.21 | $61.50 | 753,600 | — | — |
| 2024-11-29 | $8.21 | $61.50 | 745,500 | — | — |
| 2024-11-27 | $8.66 | $64.87 | 1,684,800 | — | — |
| 2024-11-26 | $8.90 | $66.67 | 471,500 | — | — |
| 2024-11-25 | $8.85 | $66.30 | 564,800 | — | — |
| 2024-11-22 | $8.75 | $65.55 | 532,200 | — | — |
| 2024-11-21 | $8.71 | $65.25 | 813,800 | — | — |
| 2024-11-20 | $8.99 | $67.34 | 334,800 | — | — |
| 2024-11-19 | $9.00 | $67.42 | 556,300 | — | — |
| 2024-11-18 | $8.98 | $67.27 | 821,600 | — | — |
| 2024-11-15 | $9.04 | $67.72 | 445,300 | — | — |
| 2024-11-14 | $8.93 | $66.89 | 632,700 | — | — |
| 2024-11-13 | $9.00 | $67.42 | 479,500 | — | — |
| 2024-11-12 | $9.05 | $67.79 | 468,400 | — | — |
| 2024-11-11 | $9.17 | $68.69 | 555,400 | — | — |
| 2024-11-08 | $9.01 | $67.49 | 477,000 | — | — |
| 2024-11-07 | $9.37 | $70.19 | 571,700 | — | — |
| 2024-11-06 | $9.29 | $69.59 | 903,400 | — | — |
| 2024-11-05 | $9.19 | $68.84 | 850,700 | — | — |
| 2024-11-04 | $9.17 | $68.69 | 470,100 | — | — |
| 2024-11-01 | $8.95 | $67.04 | 482,500 | — | — |
| 2024-10-31 | $9.11 | $68.24 | 1,183,900 | — | — |
| 2024-10-30 | $9.11 | $68.24 | 894,300 | — | — |
| 2024-10-29 | $9.07 | $67.94 | 1,734,200 | — | — |
| 2024-10-28 | $9.45 | $70.79 | 1,252,800 | — | — |
| 2024-10-25 | $9.28 | $69.52 | 485,000 | — | — |
| 2024-10-24 | $9.46 | $70.87 | 690,400 | — | — |
| 2024-10-23 | $9.41 | $70.49 | 424,800 | — | — |
| 2024-10-22 | $9.40 | $70.42 | 338,400 | — | — |
| 2024-10-21 | $9.52 | $71.31 | 553,500 | — | — |
| 2024-10-18 | $9.57 | $71.69 | 461,500 | — | — |
| 2024-10-17 | $9.64 | $72.21 | 732,700 | — | — |
| 2024-10-16 | $9.60 | $71.91 | 523,100 | — | — |
| 2024-10-15 | $9.39 | $70.34 | 766,400 | — | — |
| 2024-10-14 | $9.51 | $71.24 | 406,000 | — | — |
| 2024-10-11 | $9.37 | $70.19 | 634,300 | — | — |
| 2024-10-10 | $9.66 | $72.36 | 518,800 | — | — |
| 2024-10-09 | $9.65 | $72.29 | 497,100 | — | — |
| 2024-10-08 | $9.80 | $73.41 | 526,600 | — | — |
| 2024-10-07 | $9.79 | $73.34 | 401,700 | — | — |
| 2024-10-04 | $9.96 | $74.61 | 593,800 | — | — |
| 2024-10-03 | $9.95 | $74.54 | 568,700 | — | — |
| 2024-10-02 | $10.25 | $76.78 | 508,100 | — | — |
| 2024-10-01 | $10.21 | $76.48 | 681,400 | — | — |
| 2024-09-30 | $10.27 | $76.93 | 723,900 | — | — |
| 2024-09-27 | $10.22 | $76.56 | 1,718,500 | — | — |
| 2024-09-26 | $10.07 | $75.43 | 545,600 | — | — |
| 2024-09-25 | $10.10 | $75.66 | 634,600 | — | — |
| 2024-09-24 | $10.13 | $75.88 | 550,900 | — | — |
| 2024-09-23 | $9.89 | $74.09 | 946,000 | — | — |
| 2024-09-20 | $10.00 | $74.91 | 1,557,600 | — | — |
| 2024-09-19 | $10.12 | $75.81 | 924,800 | — | — |
| 2024-09-18 | $10.21 | $76.48 | 575,500 | — | — |
| 2024-09-17 | $10.08 | $75.51 | 493,800 | — | — |
| 2024-09-16 | $10.08 | $75.51 | 725,100 | — | — |
| 2024-09-13 | $9.82 | $73.56 | 365,500 | — | — |
| 2024-09-12 | $9.72 | $72.81 | 253,400 | — | — |
| 2024-09-11 | $9.67 | $72.44 | 352,700 | — | — |
| 2024-09-10 | $9.64 | $72.21 | 648,000 | — | — |
| 2024-09-09 | $9.72 | $72.81 | 361,900 | — | — |
| 2024-09-06 | $9.79 | $73.34 | 641,500 | — | — |
| 2024-09-05 | $9.87 | $73.94 | 856,100 | — | — |
| 2024-09-04 | $9.68 | $72.51 | 984,300 | — | — |
| 2024-09-03 | $9.46 | $70.87 | 802,300 | — | — |
| 2024-08-30 | $9.25 | $69.29 | 779,200 | — | — |
| 2024-08-29 | $9.21 | $68.99 | 747,100 | — | — |
| 2024-08-28 | $9.32 | $69.82 | 742,400 | — | — |
| 2024-08-27 | $9.40 | $70.42 | 272,900 | — | — |
| 2024-08-26 | $9.51 | $70.90 | 499,500 | — | — |
| 2024-08-23 | $9.68 | $72.17 | 925,100 | — | — |
| 2024-08-22 | $9.32 | $69.49 | 542,000 | — | — |
| 2024-08-21 | $9.60 | $71.57 | 500,300 | — | — |
| 2024-08-20 | $9.55 | $71.20 | 472,400 | — | — |
| 2024-08-19 | $9.63 | $71.80 | 933,800 | — | — |
| 2024-08-16 | $9.53 | $71.05 | 477,600 | — | — |
| 2024-08-15 | $9.28 | $69.19 | 464,400 | — | — |
| 2024-08-14 | $9.42 | $70.23 | 542,700 | — | — |
| 2024-08-13 | $9.36 | $69.78 | 449,000 | — | — |
| 2024-08-12 | $9.18 | $68.44 | 497,800 | — | — |
| 2024-08-09 | $9.19 | $68.52 | 565,400 | — | — |
| 2024-08-08 | $9.05 | $67.47 | 567,000 | — | — |
| 2024-08-07 | $8.86 | $66.06 | 720,500 | — | — |
| 2024-08-06 | $8.67 | $64.64 | 672,800 | — | — |
| 2024-08-05 | $8.51 | $63.45 | 700,300 | — | — |
| 2024-08-02 | $8.75 | $65.24 | 1,470,100 | — | — |
| 2024-08-01 | $8.82 | $65.76 | 1,335,300 | — | — |
| 2024-07-31 | $8.59 | $64.04 | 964,900 | — | — |
| 2024-07-30 | $8.35 | $62.25 | 1,060,500 | — | — |
| 2024-07-29 | $8.58 | $63.97 | 741,500 | — | — |
| 2024-07-26 | $8.62 | $63.72 | 666,400 | — | — |
| 2024-07-25 | $8.65 | $63.94 | 621,300 | — | — |
| 2024-07-24 | $8.67 | $64.09 | 478,500 | — | — |
| 2024-07-23 | $8.68 | $64.17 | 551,500 | — | — |
| 2024-07-22 | $8.88 | $65.64 | 621,700 | — | — |
| 2024-07-19 | $8.71 | $64.39 | 946,400 | — | — |
| 2024-07-18 | $8.81 | $65.13 | 1,049,500 | — | — |
| 2024-07-17 | $9.08 | $67.12 | 1,037,200 | — | — |
| 2024-07-16 | $9.00 | $66.53 | 1,234,800 | — | — |
| 2024-07-15 | $8.94 | $66.09 | 959,600 | — | — |
| 2024-07-12 | $9.12 | $67.42 | 1,067,400 | — | — |
| 2024-07-11 | $8.96 | $66.24 | 1,424,800 | — | — |
| 2024-07-10 | $8.74 | $64.61 | 1,258,700 | — | — |
| 2024-07-09 | $8.57 | $63.35 | 1,107,000 | — | — |
| 2024-07-08 | $8.46 | $62.54 | 636,000 | — | — |
| 2024-07-05 | $8.44 | $62.39 | 969,900 | — | — |
| 2024-07-03 | $8.31 | $61.43 | 451,300 | — | — |
| 2024-07-02 | $8.08 | $59.73 | 568,600 | — | — |
| 2024-07-01 | $8.20 | $60.62 | 1,368,200 | — | — |
| 2024-06-28 | $8.21 | $60.69 | 796,400 | — | — |
| 2024-06-27 | $8.33 | $61.58 | 852,300 | — | — |
| 2024-06-26 | $8.36 | $61.65 | 836,600 | — | — |
| 2024-06-25 | $8.31 | $61.28 | 367,700 | — | — |
| 2024-06-24 | $8.35 | $61.58 | 737,300 | — | — |
| 2024-06-21 | $8.21 | $60.55 | 813,600 | — | — |
| 2024-06-20 | $8.19 | $60.40 | 748,800 | — | — |
| 2024-06-18 | $8.16 | $60.18 | 646,000 | — | — |
| 2024-06-17 | $8.23 | $60.69 | 636,500 | — | — |
| 2024-06-14 | $8.35 | $61.58 | 774,000 | — | — |
| 2024-06-13 | $8.20 | $60.47 | 657,700 | — | — |
| 2024-06-12 | $8.23 | $60.69 | 1,114,100 | — | — |
| 2024-06-11 | $8.43 | $62.17 | 608,600 | — | — |
| 2024-06-10 | $8.27 | $60.99 | 1,032,000 | — | — |
| 2024-06-07 | $8.48 | $62.54 | 860,100 | — | — |
| 2024-06-06 | $8.65 | $63.79 | 509,700 | — | — |
| 2024-06-05 | $8.57 | $63.20 | 861,600 | — | — |
| 2024-06-04 | $8.49 | $62.61 | 996,500 | — | — |
| 2024-06-03 | $8.40 | $61.95 | 1,284,500 | — | — |
| 2024-05-31 | $8.37 | $61.73 | 1,983,100 | — | — |
| 2024-05-30 | $8.67 | $63.94 | 483,100 | — | — |
| 2024-05-29 | $8.58 | $63.28 | 660,500 | — | — |
| 2024-05-28 | $8.77 | $64.68 | 704,000 | — | — |
| 2024-05-24 | $8.86 | $65.34 | 695,700 | — | — |
| 2024-05-23 | $8.85 | $65.27 | 1,063,700 | — | — |
| 2024-05-22 | $8.95 | $66.00 | 708,200 | — | — |
| 2024-05-21 | $8.84 | $65.19 | 1,355,400 | — | — |
| 2024-05-20 | $8.93 | $65.86 | 585,600 | — | — |
| 2024-05-17 | $9.08 | $66.96 | 476,900 | — | — |
| 2024-05-16 | $9.07 | $66.89 | 779,900 | — | — |
| 2024-05-15 | $8.94 | $65.93 | 978,000 | — | — |
| 2024-05-14 | $8.87 | $65.41 | 874,200 | — | — |
| 2024-05-13 | $8.83 | $65.12 | 647,000 | — | — |
| 2024-05-10 | $8.75 | $64.53 | 1,565,100 | — | — |
| 2024-05-09 | $8.82 | $65.05 | 2,445,200 | — | — |
| 2024-05-08 | $9.27 | $68.36 | 2,341,000 | — | — |
| 2024-05-07 | $9.76 | $71.98 | 952,700 | — | — |
| 2024-05-06 | $9.94 | $73.31 | 585,100 | — | — |
| 2024-05-03 | $9.95 | $73.38 | 1,045,300 | — | — |
| 2024-05-02 | $9.64 | $71.09 | 852,700 | — | — |
| 2024-05-01 | $9.31 | $68.66 | 724,900 | — | — |
| 2024-04-30 | $9.24 | $68.14 | 1,609,600 | — | — |
| 2024-04-29 | $9.43 | $69.22 | 893,100 | — | — |
| 2024-04-26 | $9.41 | $69.07 | 693,200 | — | — |
| 2024-04-25 | $9.30 | $68.27 | 789,600 | — | — |
| 2024-04-24 | $9.42 | $69.15 | 851,200 | — | — |
| 2024-04-23 | $9.39 | $68.93 | 566,100 | — | — |
| 2024-04-22 | $9.41 | $69.07 | 535,100 | — | — |
| 2024-04-19 | $9.35 | $68.63 | 554,800 | — | — |
| 2024-04-18 | $9.27 | $68.05 | 853,500 | — | — |
| 2024-04-17 | $9.32 | $68.41 | 576,600 | — | — |
| 2024-04-16 | $9.30 | $68.27 | 858,400 | — | — |
| 2024-04-15 | $9.41 | $69.07 | 845,800 | — | — |
| 2024-04-12 | $9.56 | $70.17 | 789,000 | — | — |
| 2024-04-11 | $9.69 | $71.13 | 793,100 | — | — |
| 2024-04-10 | $9.88 | $72.52 | 595,200 | — | — |
| 2024-04-09 | $10.15 | $74.50 | 1,197,900 | — | — |
| 2024-04-08 | $10.19 | $73.46 | 534,700 | — | — |
| 2024-04-05 | $10.19 | $73.46 | 1,029,700 | — | — |
| 2024-04-04 | $10.27 | $74.04 | 712,700 | — | — |
| 2024-04-03 | $10.12 | $72.96 | 925,200 | — | — |
| 2024-04-02 | $9.97 | $71.88 | 770,500 | — | — |
| 2024-04-01 | $10.02 | $72.24 | 932,300 | — | — |
| 2024-03-28 | $10.07 | $72.34 | 1,120,200 | — | — |
| 2024-03-27 | $10.11 | $72.62 | 675,000 | — | — |
| 2024-03-26 | $10.15 | $72.91 | 1,485,100 | — | — |
| 2024-03-25 | $10.06 | $72.27 | 755,200 | — | — |
| 2024-03-22 | $10.28 | $73.85 | 486,100 | — | — |
| 2024-03-21 | $10.30 | $73.99 | 519,000 | — | — |
| 2024-03-20 | $10.28 | $73.85 | 351,500 | — | — |
| 2024-03-19 | $10.17 | $73.06 | 634,000 | — | — |
| 2024-03-18 | $10.25 | $73.63 | 641,400 | — | — |
| 2024-03-15 | $10.39 | $74.64 | 610,300 | — | — |
| 2024-03-14 | $10.58 | $76.00 | 962,900 | — | — |
| 2024-03-13 | $10.43 | $74.92 | 692,000 | — | — |
| 2024-03-12 | $10.46 | $75.14 | 531,800 | — | — |
| 2024-03-11 | $10.43 | $74.92 | 612,500 | — | — |
| 2024-03-08 | $10.54 | $75.71 | 724,900 | — | — |
| 2024-03-07 | $10.57 | $75.93 | 904,600 | — | — |
| 2024-03-06 | $10.51 | $75.50 | 672,400 | — | — |
| 2024-03-05 | $10.45 | $75.07 | 735,800 | — | — |
| 2024-03-04 | $10.57 | $75.93 | 778,300 | — | — |
| 2024-03-01 | $10.86 | $78.01 | 724,000 | — | — |
| 2024-02-29 | $10.93 | $78.52 | 1,178,900 | — | — |
| 2024-02-28 | $11.20 | $80.45 | 687,000 | — | — |
| 2024-02-27 | $11.35 | $81.53 | 1,085,900 | — | — |
| 2024-02-26 | $10.95 | $78.66 | 403,000 | — | — |
| 2024-02-23 | $11.05 | $79.38 | 547,000 | — | — |
| 2024-02-22 | $11.26 | $80.89 | 707,700 | — | — |
| 2024-02-21 | $10.80 | $77.58 | 766,800 | — | — |
| 2024-02-20 | $10.74 | $77.15 | 650,900 | — | — |
| 2024-02-16 | $10.61 | $76.22 | 670,200 | — | — |
| 2024-02-15 | $10.83 | $77.80 | 548,500 | — | — |
| 2024-02-14 | $10.93 | $78.52 | 991,600 | — | — |
| 2024-02-13 | $10.79 | $77.51 | 1,182,300 | — | — |
| 2024-02-12 | $10.99 | $78.95 | 2,486,700 | — | — |
| 2024-02-09 | $10.74 | $77.15 | 447,000 | — | — |
| 2024-02-08 | $10.68 | $76.72 | 881,800 | — | — |
| 2024-02-07 | $10.79 | $77.51 | 771,200 | — | — |
| 2024-02-06 | $10.81 | $77.65 | 786,600 | — | — |
| 2024-02-05 | $10.57 | $75.93 | 928,400 | — | — |
| 2024-02-02 | $10.51 | $75.50 | 970,100 | — | — |
| 2024-02-01 | $10.61 | $76.22 | 917,400 | — | — |
| 2024-01-31 | $10.32 | $74.13 | 655,000 | — | — |
| 2024-01-30 | $10.23 | $73.49 | 489,100 | — | — |
| 2024-01-29 | $10.28 | $73.85 | 430,000 | — | — |
| 2024-01-26 | $10.38 | $74.56 | 585,800 | — | — |
| 2024-01-25 | $10.27 | $73.77 | 606,700 | — | — |
| 2024-01-24 | $10.20 | $73.27 | 842,500 | — | — |
| 2024-01-23 | $10.29 | $73.92 | 1,980,300 | — | — |
| 2024-01-22 | $10.18 | $73.13 | 617,700 | — | — |
| 2024-01-19 | $10.25 | $73.63 | 743,900 | — | — |
| 2024-01-18 | $10.30 | $73.99 | 1,042,100 | — | — |
| 2024-01-17 | $10.29 | $73.92 | 1,273,300 | — | — |
| 2024-01-16 | $10.23 | $73.49 | 350,600 | — | — |
| 2024-01-12 | $10.41 | $74.78 | 789,000 | — | — |
| 2024-01-11 | $10.23 | $73.49 | 1,145,600 | — | — |
| 2024-01-10 | $10.30 | $73.99 | 801,800 | — | — |
| 2024-01-09 | $10.18 | $73.13 | 1,584,200 | — | — |
| 2024-01-08 | $10.29 | $73.92 | 1,429,700 | — | — |
| 2024-01-05 | $10.31 | $74.06 | 1,324,300 | — | — |
| 2024-01-04 | $10.42 | $74.85 | 812,500 | — | — |
| 2024-01-03 | $10.51 | $75.50 | 1,494,000 | — | — |
| 2024-01-02 | $10.66 | $76.58 | 1,253,200 | — | — |