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
- 1990-03-23 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 | $9.06 | $41.18 | 9,902,600 | — | — |
| 2024-12-30 | $9.12 | $41.46 | 4,567,300 | — | — |
| 2024-12-27 | $9.12 | $41.46 | 5,258,000 | — | — |
| 2024-12-26 | $9.25 | $42.05 | 5,182,900 | — | — |
| 2024-12-24 | $9.23 | $41.96 | 3,854,500 | — | — |
| 2024-12-23 | $9.11 | $41.41 | 4,993,100 | — | — |
| 2024-12-20 | $9.16 | $41.64 | 18,453,800 | — | — |
| 2024-12-19 | $9.01 | $40.96 | 8,746,800 | — | — |
| 2024-12-18 | $9.24 | $42.00 | 9,258,400 | — | — |
| 2024-12-17 | $9.92 | $45.09 | 6,308,300 | — | — |
| 2024-12-16 | $10.20 | $46.37 | 5,627,100 | — | — |
| 2024-12-13 | $10.13 | $46.05 | 3,692,000 | — | — |
| 2024-12-12 | $10.21 | $45.91 | 3,756,400 | — | — |
| 2024-12-11 | $10.38 | $46.68 | 5,331,000 | — | — |
| 2024-12-10 | $10.37 | $46.63 | 4,409,600 | — | — |
| 2024-12-09 | $10.39 | $46.72 | 5,403,700 | — | — |
| 2024-12-06 | $10.51 | $47.26 | 3,856,200 | — | — |
| 2024-12-05 | $10.42 | $46.86 | 3,645,800 | — | — |
| 2024-12-04 | $10.48 | $47.13 | 3,220,200 | — | — |
| 2024-12-03 | $10.38 | $46.68 | 4,450,500 | — | — |
| 2024-12-02 | $10.55 | $47.44 | 5,041,300 | — | — |
| 2024-11-29 | $10.64 | $47.85 | 2,962,400 | — | — |
| 2024-11-27 | $10.68 | $48.02 | 4,756,900 | — | — |
| 2024-11-26 | $10.69 | $48.07 | 8,978,500 | — | — |
| 2024-11-25 | $10.78 | $48.47 | 8,825,700 | — | — |
| 2024-11-22 | $10.56 | $47.49 | 6,725,000 | — | — |
| 2024-11-21 | $10.25 | $46.09 | 5,778,500 | — | — |
| 2024-11-20 | $10.15 | $45.64 | 5,939,800 | — | — |
| 2024-11-19 | $10.19 | $45.82 | 6,887,900 | — | — |
| 2024-11-18 | $10.23 | $46.00 | 4,778,400 | — | — |
| 2024-11-15 | $10.19 | $45.82 | 5,795,900 | — | — |
| 2024-11-14 | $10.14 | $45.60 | 6,767,700 | — | — |
| 2024-11-13 | $10.18 | $45.78 | 9,827,000 | — | — |
| 2024-11-12 | $10.14 | $45.60 | 15,994,700 | — | — |
| 2024-11-11 | $10.24 | $46.05 | 22,553,300 | — | — |
| 2024-11-08 | $9.96 | $44.79 | 43,012,300 | — | — |
| 2024-11-07 | $10.05 | $45.19 | 5,500,500 | — | — |
| 2024-11-06 | $10.52 | $47.31 | 16,238,600 | — | — |
| 2024-11-05 | $9.52 | $42.81 | 3,202,600 | — | — |
| 2024-11-04 | $9.36 | $42.09 | 3,837,000 | — | — |
| 2024-11-01 | $9.42 | $42.36 | 3,855,900 | — | — |
| 2024-10-31 | $9.47 | $42.58 | 6,676,200 | — | — |
| 2024-10-30 | $9.69 | $43.57 | 5,192,400 | — | — |
| 2024-10-29 | $9.58 | $43.08 | 4,331,200 | — | — |
| 2024-10-28 | $9.55 | $42.94 | 4,670,800 | — | — |
| 2024-10-25 | $9.27 | $41.68 | 5,704,600 | — | — |
| 2024-10-24 | $9.60 | $43.17 | 10,817,900 | — | — |
| 2024-10-23 | $9.12 | $41.01 | 5,847,900 | — | — |
| 2024-10-22 | $8.99 | $40.43 | 3,313,100 | — | — |
| 2024-10-21 | $8.94 | $40.20 | 6,385,300 | — | — |
| 2024-10-18 | $9.38 | $42.18 | 3,605,700 | — | — |
| 2024-10-17 | $9.51 | $42.76 | 3,623,200 | — | — |
| 2024-10-16 | $9.41 | $42.31 | 3,884,200 | — | — |
| 2024-10-15 | $9.26 | $41.64 | 6,239,700 | — | — |
| 2024-10-14 | $9.21 | $41.41 | 4,996,500 | — | — |
| 2024-10-11 | $9.25 | $41.59 | 6,319,500 | — | — |
| 2024-10-10 | $8.86 | $39.84 | 4,152,200 | — | — |
| 2024-10-09 | $8.94 | $40.20 | 4,529,700 | — | — |
| 2024-10-08 | $8.75 | $39.35 | 3,097,000 | — | — |
| 2024-10-07 | $8.84 | $39.75 | 3,338,200 | — | — |
| 2024-10-04 | $8.88 | $39.93 | 3,942,500 | — | — |
| 2024-10-03 | $8.75 | $39.35 | 2,902,100 | — | — |
| 2024-10-02 | $8.74 | $39.30 | 2,370,700 | — | — |
| 2024-10-01 | $8.70 | $39.12 | 5,132,400 | — | — |
| 2024-09-30 | $9.06 | $40.74 | 5,831,900 | — | — |
| 2024-09-27 | $8.77 | $39.44 | 3,591,700 | — | — |
| 2024-09-26 | $8.81 | $39.62 | 3,620,600 | — | — |
| 2024-09-25 | $8.66 | $38.94 | 7,120,800 | — | — |
| 2024-09-24 | $8.83 | $39.71 | 4,703,900 | — | — |
| 2024-09-23 | $9.04 | $40.65 | 6,280,700 | — | — |
| 2024-09-20 | $9.06 | $40.74 | 19,815,900 | — | — |
| 2024-09-19 | $9.34 | $42.00 | 12,062,700 | — | — |
| 2024-09-18 | $9.04 | $40.65 | 11,610,700 | — | — |
| 2024-09-17 | $8.92 | $40.11 | 7,072,300 | — | — |
| 2024-09-16 | $8.72 | $39.21 | 7,899,500 | — | — |
| 2024-09-13 | $8.52 | $38.31 | 8,862,800 | — | — |
| 2024-09-12 | $8.16 | $36.20 | 2,812,800 | — | — |
| 2024-09-11 | $8.10 | $35.93 | 4,430,700 | — | — |
| 2024-09-10 | $8.15 | $36.15 | 8,371,000 | — | — |
| 2024-09-09 | $8.18 | $36.29 | 6,104,300 | — | — |
| 2024-09-06 | $8.12 | $36.02 | 5,533,300 | — | — |
| 2024-09-05 | $8.24 | $36.55 | 4,282,800 | — | — |
| 2024-09-04 | $8.38 | $37.17 | 2,853,200 | — | — |
| 2024-09-03 | $8.45 | $37.49 | 3,845,700 | — | — |
| 2024-08-30 | $8.68 | $38.51 | 3,349,400 | — | — |
| 2024-08-29 | $8.58 | $38.06 | 2,999,300 | — | — |
| 2024-08-28 | $8.62 | $38.24 | 3,004,200 | — | — |
| 2024-08-27 | $8.56 | $37.97 | 3,202,300 | — | — |
| 2024-08-26 | $8.74 | $38.77 | 5,609,600 | — | — |
| 2024-08-23 | $8.89 | $39.44 | 8,332,600 | — | — |
| 2024-08-22 | $8.21 | $36.42 | 2,642,000 | — | — |
| 2024-08-21 | $8.23 | $36.51 | 2,786,500 | — | — |
| 2024-08-20 | $8.18 | $36.29 | 5,919,400 | — | — |
| 2024-08-19 | $8.42 | $37.35 | 3,340,000 | — | — |
| 2024-08-16 | $8.40 | $37.26 | 4,418,100 | — | — |
| 2024-08-15 | $8.14 | $36.11 | 4,100,300 | — | — |
| 2024-08-14 | $8.01 | $35.53 | 4,115,600 | — | — |
| 2024-08-13 | $8.11 | $35.98 | 6,322,700 | — | — |
| 2024-08-12 | $7.76 | $34.42 | 4,639,300 | — | — |
| 2024-08-09 | $7.78 | $34.51 | 3,977,000 | — | — |
| 2024-08-08 | $7.99 | $35.44 | 4,608,100 | — | — |
| 2024-08-07 | $7.80 | $34.60 | 5,033,400 | — | — |
| 2024-08-06 | $7.86 | $34.87 | 5,709,200 | — | — |
| 2024-08-05 | $7.89 | $35.00 | 11,500,700 | — | — |
| 2024-08-02 | $7.75 | $34.38 | 10,900,600 | — | — |
| 2024-08-01 | $7.94 | $35.22 | 8,929,200 | — | — |
| 2024-07-31 | $8.40 | $37.26 | 10,803,000 | — | — |
| 2024-07-30 | $8.20 | $36.38 | 6,154,400 | — | — |
| 2024-07-29 | $8.03 | $35.62 | 6,261,100 | — | — |
| 2024-07-26 | $8.23 | $36.51 | 6,238,700 | — | — |
| 2024-07-25 | $8.07 | $35.80 | 16,939,000 | — | — |
| 2024-07-24 | $7.83 | $34.73 | 11,150,200 | — | — |
| 2024-07-23 | $8.17 | $36.24 | 6,181,000 | — | — |
| 2024-07-22 | $8.12 | $36.02 | 5,441,100 | — | — |
| 2024-07-19 | $8.02 | $35.58 | 5,957,000 | — | — |
| 2024-07-18 | $7.89 | $35.00 | 11,674,000 | — | — |
| 2024-07-17 | $8.06 | $35.75 | 10,437,000 | — | — |
| 2024-07-16 | $7.91 | $35.09 | 7,533,000 | — | — |
| 2024-07-15 | $7.57 | $33.58 | 5,057,600 | — | — |
| 2024-07-12 | $7.36 | $32.65 | 4,216,200 | — | — |
| 2024-07-11 | $7.48 | $33.18 | 7,169,400 | — | — |
| 2024-07-10 | $6.99 | $31.01 | 4,650,900 | — | — |
| 2024-07-09 | $6.73 | $29.85 | 4,128,600 | — | — |
| 2024-07-08 | $6.62 | $29.37 | 2,927,200 | — | — |
| 2024-07-05 | $6.58 | $29.19 | 3,905,900 | — | — |
| 2024-07-03 | $6.70 | $29.72 | 3,864,100 | — | — |
| 2024-07-02 | $6.91 | $30.65 | 3,955,600 | — | — |
| 2024-07-01 | $6.89 | $30.56 | 4,436,300 | — | — |
| 2024-06-28 | $6.98 | $30.96 | 8,374,100 | — | — |
| 2024-06-27 | $6.67 | $29.59 | 4,334,100 | — | — |
| 2024-06-26 | $6.61 | $29.32 | 4,136,800 | — | — |
| 2024-06-25 | $6.61 | $29.32 | 3,367,900 | — | — |
| 2024-06-24 | $6.74 | $29.90 | 4,376,000 | — | — |
| 2024-06-21 | $6.58 | $29.19 | 14,603,500 | — | — |
| 2024-06-20 | $6.66 | $29.54 | 2,948,100 | — | — |
| 2024-06-18 | $6.73 | $29.85 | 4,816,200 | — | — |
| 2024-06-17 | $6.74 | $29.90 | 5,019,200 | — | — |
| 2024-06-14 | $6.52 | $28.92 | 5,581,400 | — | — |
| 2024-06-13 | $6.69 | $29.68 | 3,436,600 | — | — |
| 2024-06-12 | $6.86 | $29.94 | 9,400,500 | — | — |
| 2024-06-11 | $6.70 | $29.25 | 3,911,700 | — | — |
| 2024-06-10 | $6.73 | $29.38 | 5,017,700 | — | — |
| 2024-06-07 | $6.95 | $30.34 | 10,897,000 | — | — |
| 2024-06-06 | $6.74 | $29.42 | 5,587,600 | — | — |
| 2024-06-05 | $6.77 | $29.55 | 3,243,400 | — | — |
| 2024-06-04 | $6.78 | $29.59 | 3,350,000 | — | — |
| 2024-06-03 | $6.97 | $30.42 | 4,039,200 | — | — |
| 2024-05-31 | $7.13 | $31.12 | 7,713,400 | — | — |
| 2024-05-30 | $6.95 | $30.34 | 7,001,100 | — | — |
| 2024-05-29 | $6.91 | $30.16 | 8,411,200 | — | — |
| 2024-05-28 | $7.21 | $31.47 | 4,009,800 | — | — |
| 2024-05-24 | $7.36 | $32.13 | 2,755,100 | — | — |
| 2024-05-23 | $7.35 | $32.08 | 2,829,100 | — | — |
| 2024-05-22 | $7.66 | $33.44 | 2,168,600 | — | — |
| 2024-05-21 | $7.74 | $33.78 | 1,986,000 | — | — |
| 2024-05-20 | $7.74 | $33.78 | 2,629,300 | — | — |
| 2024-05-17 | $7.92 | $34.57 | 2,805,300 | — | — |
| 2024-05-16 | $7.82 | $34.13 | 3,732,400 | — | — |
| 2024-05-15 | $7.99 | $34.88 | 3,671,600 | — | — |
| 2024-05-14 | $8.02 | $35.01 | 3,882,600 | — | — |
| 2024-05-13 | $7.83 | $34.18 | 3,728,300 | — | — |
| 2024-05-10 | $7.73 | $33.74 | 2,455,200 | — | — |
| 2024-05-09 | $7.75 | $33.83 | 3,810,300 | — | — |
| 2024-05-08 | $7.59 | $33.13 | 4,526,900 | — | — |
| 2024-05-07 | $7.63 | $33.30 | 3,927,100 | — | — |
| 2024-05-06 | $7.67 | $33.48 | 3,529,200 | — | — |
| 2024-05-03 | $7.73 | $33.74 | 5,425,500 | — | — |
| 2024-05-02 | $7.50 | $32.74 | 4,545,700 | — | — |
| 2024-05-01 | $7.30 | $31.86 | 8,352,600 | — | — |
| 2024-04-30 | $7.01 | $30.60 | 6,025,200 | — | — |
| 2024-04-29 | $7.12 | $31.08 | 6,617,100 | — | — |
| 2024-04-26 | $7.32 | $31.95 | 7,044,600 | — | — |
| 2024-04-25 | $7.77 | $33.92 | 10,703,300 | — | — |
| 2024-04-24 | $7.84 | $34.22 | 7,995,200 | — | — |
| 2024-04-23 | $7.90 | $34.48 | 9,735,400 | — | — |
| 2024-04-22 | $7.86 | $34.31 | 4,794,500 | — | — |
| 2024-04-19 | $7.71 | $33.65 | 8,523,600 | — | — |
| 2024-04-18 | $7.31 | $31.91 | 4,098,500 | — | — |
| 2024-04-17 | $7.20 | $31.43 | 2,824,500 | — | — |
| 2024-04-16 | $7.20 | $31.43 | 3,558,400 | — | — |
| 2024-04-15 | $7.42 | $32.39 | 5,747,900 | — | — |
| 2024-04-12 | $7.38 | $32.21 | 6,252,700 | — | — |
| 2024-04-11 | $7.38 | $32.21 | 3,526,500 | — | — |
| 2024-04-10 | $7.32 | $31.95 | 7,863,400 | — | — |
| 2024-04-09 | $8.00 | $34.92 | 4,641,900 | — | — |
| 2024-04-08 | $7.77 | $33.92 | 3,995,300 | — | — |
| 2024-04-05 | $7.51 | $32.78 | 2,904,800 | — | — |
| 2024-04-04 | $7.47 | $32.61 | 6,030,000 | — | — |
| 2024-04-03 | $7.64 | $33.35 | 3,262,700 | — | — |
| 2024-04-02 | $7.61 | $33.22 | 5,689,200 | — | — |
| 2024-04-01 | $7.88 | $34.40 | 5,791,700 | — | — |
| 2024-03-28 | $7.96 | $34.75 | 6,519,000 | — | — |
| 2024-03-27 | $7.90 | $34.48 | 6,143,800 | — | — |
| 2024-03-26 | $7.61 | $33.22 | 2,661,600 | — | — |
| 2024-03-25 | $7.74 | $33.78 | 3,346,900 | — | — |
| 2024-03-22 | $7.79 | $34.00 | 4,781,800 | — | — |
| 2024-03-21 | $8.05 | $35.14 | 8,503,500 | — | — |
| 2024-03-20 | $7.77 | $33.92 | 7,119,500 | — | — |
| 2024-03-19 | $7.49 | $32.69 | 3,214,700 | — | — |
| 2024-03-18 | $7.43 | $32.43 | 3,441,600 | — | — |
| 2024-03-15 | $7.54 | $32.91 | 13,198,100 | — | — |
| 2024-03-14 | $7.51 | $32.78 | 8,193,000 | — | — |
| 2024-03-13 | $7.86 | $34.31 | 4,731,200 | — | — |
| 2024-03-12 | $8.00 | $34.44 | 5,678,300 | — | — |
| 2024-03-11 | $8.14 | $35.04 | 6,922,900 | — | — |
| 2024-03-08 | $7.96 | $34.27 | 5,748,300 | — | — |
| 2024-03-07 | $8.23 | $35.43 | 7,338,400 | — | — |
| 2024-03-06 | $8.16 | $35.13 | 27,705,300 | — | — |
| 2024-03-05 | $7.87 | $33.88 | 8,356,100 | — | — |
| 2024-03-04 | $7.57 | $32.59 | 17,964,600 | — | — |
| 2024-03-01 | $8.02 | $34.53 | 6,180,300 | — | — |
| 2024-02-29 | $8.19 | $35.26 | 5,225,800 | — | — |
| 2024-02-28 | $8.00 | $34.44 | 5,431,000 | — | — |
| 2024-02-27 | $8.22 | $35.39 | 3,900,700 | — | — |
| 2024-02-26 | $8.20 | $35.30 | 3,983,000 | — | — |
| 2024-02-23 | $8.44 | $36.33 | 4,786,000 | — | — |
| 2024-02-22 | $8.47 | $36.46 | 5,623,400 | — | — |
| 2024-02-21 | $8.28 | $35.64 | 3,486,900 | — | — |
| 2024-02-20 | $8.33 | $35.86 | 5,117,500 | — | — |
| 2024-02-16 | $8.51 | $36.64 | 4,991,600 | — | — |
| 2024-02-15 | $8.64 | $37.19 | 8,815,000 | — | — |
| 2024-02-14 | $8.35 | $35.95 | 4,487,000 | — | — |
| 2024-02-13 | $8.15 | $35.09 | 8,782,600 | — | — |
| 2024-02-12 | $8.90 | $38.31 | 7,097,500 | — | — |
| 2024-02-09 | $8.43 | $36.29 | 7,198,600 | — | — |
| 2024-02-08 | $8.24 | $35.47 | 7,355,400 | — | — |
| 2024-02-07 | $7.98 | $34.35 | 24,093,000 | — | — |
| 2024-02-06 | $8.17 | $35.17 | 14,632,300 | — | — |
| 2024-02-05 | $8.88 | $38.23 | 8,744,200 | — | — |
| 2024-02-02 | $9.21 | $39.65 | 11,167,900 | — | — |
| 2024-02-01 | $8.96 | $38.57 | 15,488,600 | — | — |
| 2024-01-31 | $9.62 | $41.41 | 12,598,500 | — | — |
| 2024-01-30 | $10.43 | $44.90 | 2,403,700 | — | — |
| 2024-01-29 | $10.54 | $45.37 | 2,476,900 | — | — |
| 2024-01-26 | $10.34 | $44.51 | 2,952,900 | — | — |
| 2024-01-25 | $10.32 | $44.43 | 5,880,600 | — | — |
| 2024-01-24 | $10.80 | $46.49 | 6,100,600 | — | — |
| 2024-01-23 | $10.62 | $45.72 | 3,052,300 | — | — |
| 2024-01-22 | $10.70 | $46.06 | 2,861,000 | — | — |
| 2024-01-19 | $10.36 | $44.60 | 2,852,800 | — | — |
| 2024-01-18 | $10.06 | $43.31 | 2,283,900 | — | — |
| 2024-01-17 | $9.99 | $43.01 | 2,711,500 | — | — |
| 2024-01-16 | $10.05 | $43.26 | 2,925,700 | — | — |
| 2024-01-12 | $10.21 | $43.95 | 2,248,700 | — | — |
| 2024-01-11 | $10.38 | $44.69 | 3,355,300 | — | — |
| 2024-01-10 | $10.58 | $45.55 | 2,203,900 | — | — |
| 2024-01-09 | $10.60 | $45.63 | 2,337,700 | — | — |
| 2024-01-08 | $10.70 | $46.06 | 2,101,000 | — | — |
| 2024-01-05 | $10.48 | $45.12 | 2,837,600 | — | — |
| 2024-01-04 | $10.45 | $44.99 | 3,159,500 | — | — |
| 2024-01-03 | $10.38 | $44.69 | 3,286,900 | — | — |
| 2024-01-02 | $10.79 | $46.45 | 3,165,200 | — | — |