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
- 1988-11-02 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 | $8.49 | $34.83 | 5,454,400 | — | — |
| 2024-12-30 | $8.42 | $34.54 | 7,038,700 | — | — |
| 2024-12-27 | $8.43 | $34.58 | 7,551,500 | — | — |
| 2024-12-26 | $8.42 | $34.54 | 4,502,200 | — | — |
| 2024-12-24 | $8.43 | $34.58 | 1,840,400 | — | — |
| 2024-12-23 | $8.37 | $34.34 | 9,703,900 | — | — |
| 2024-12-20 | $8.39 | $34.42 | 12,629,600 | — | — |
| 2024-12-19 | $8.38 | $34.38 | 9,057,600 | — | — |
| 2024-12-18 | $8.41 | $34.50 | 11,933,200 | — | — |
| 2024-12-17 | $8.63 | $35.40 | 9,892,600 | — | — |
| 2024-12-16 | $8.57 | $35.16 | 6,272,100 | — | — |
| 2024-12-13 | $8.69 | $35.65 | 6,064,500 | — | — |
| 2024-12-12 | $8.68 | $35.61 | 5,358,600 | — | — |
| 2024-12-11 | $8.77 | $35.98 | 8,326,800 | — | — |
| 2024-12-10 | $8.84 | $36.26 | 6,051,200 | — | — |
| 2024-12-09 | $8.92 | $36.59 | 7,846,000 | — | — |
| 2024-12-06 | $9.17 | $37.62 | 6,853,100 | — | — |
| 2024-12-05 | $9.06 | $37.17 | 9,591,900 | — | — |
| 2024-12-04 | $8.76 | $35.94 | 6,831,400 | — | — |
| 2024-12-03 | $8.83 | $36.22 | 5,436,200 | — | — |
| 2024-12-02 | $8.87 | $36.39 | 8,608,500 | — | — |
| 2024-11-29 | $8.97 | $36.80 | 5,351,500 | — | — |
| 2024-11-27 | $8.97 | $36.80 | 5,214,500 | — | — |
| 2024-11-26 | $8.86 | $36.35 | 5,462,600 | — | — |
| 2024-11-25 | $8.91 | $36.55 | 9,600,900 | — | — |
| 2024-11-22 | $8.73 | $35.81 | 6,563,300 | — | — |
| 2024-11-21 | $8.84 | $35.27 | 5,493,100 | — | — |
| 2024-11-20 | $8.94 | $35.67 | 5,416,400 | — | — |
| 2024-11-19 | $8.92 | $35.59 | 6,643,700 | — | — |
| 2024-11-18 | $8.92 | $35.59 | 5,591,900 | — | — |
| 2024-11-15 | $8.77 | $34.99 | 5,215,600 | — | — |
| 2024-11-14 | $8.68 | $34.63 | 6,772,200 | — | — |
| 2024-11-13 | $8.75 | $34.91 | 9,368,000 | — | — |
| 2024-11-12 | $8.47 | $33.80 | 17,724,300 | — | — |
| 2024-11-11 | $9.32 | $37.19 | 5,708,300 | — | — |
| 2024-11-08 | $9.31 | $37.15 | 6,738,700 | — | — |
| 2024-11-07 | $9.32 | $37.19 | 3,094,900 | — | — |
| 2024-11-06 | $9.31 | $37.15 | 4,355,100 | — | — |
| 2024-11-05 | $9.41 | $37.55 | 4,542,500 | — | — |
| 2024-11-04 | $9.32 | $37.19 | 3,530,600 | — | — |
| 2024-11-01 | $9.35 | $37.31 | 3,889,300 | — | — |
| 2024-10-31 | $9.27 | $36.99 | 4,797,400 | — | — |
| 2024-10-30 | $9.39 | $37.47 | 8,474,600 | — | — |
| 2024-10-29 | $9.28 | $37.03 | 6,606,300 | — | — |
| 2024-10-28 | $9.54 | $38.06 | 3,726,200 | — | — |
| 2024-10-25 | $9.48 | $37.82 | 3,819,800 | — | — |
| 2024-10-24 | $9.51 | $37.94 | 2,874,000 | — | — |
| 2024-10-23 | $9.46 | $37.75 | 4,016,500 | — | — |
| 2024-10-22 | $9.55 | $38.10 | 4,619,900 | — | — |
| 2024-10-21 | $9.63 | $38.42 | 3,549,800 | — | — |
| 2024-10-18 | $9.76 | $38.94 | 2,949,800 | — | — |
| 2024-10-17 | $9.73 | $38.82 | 3,658,500 | — | — |
| 2024-10-16 | $9.85 | $39.30 | 3,376,700 | — | — |
| 2024-10-15 | $9.64 | $38.46 | 3,958,300 | — | — |
| 2024-10-14 | $9.68 | $38.62 | 2,536,000 | — | — |
| 2024-10-11 | $9.65 | $38.50 | 2,644,100 | — | — |
| 2024-10-10 | $9.74 | $38.86 | 2,301,500 | — | — |
| 2024-10-09 | $9.73 | $38.82 | 3,562,400 | — | — |
| 2024-10-08 | $9.66 | $38.54 | 3,298,000 | — | — |
| 2024-10-07 | $9.69 | $38.66 | 3,478,100 | — | — |
| 2024-10-04 | $9.66 | $38.54 | 3,593,500 | — | — |
| 2024-10-03 | $9.69 | $38.66 | 5,080,200 | — | — |
| 2024-10-02 | $9.74 | $38.86 | 4,144,800 | — | — |
| 2024-10-01 | $9.95 | $39.70 | 3,881,100 | — | — |
| 2024-09-30 | $10.02 | $39.98 | 3,236,100 | — | — |
| 2024-09-27 | $10.09 | $40.26 | 3,211,600 | — | — |
| 2024-09-26 | $10.04 | $40.06 | 3,695,000 | — | — |
| 2024-09-25 | $10.06 | $40.14 | 4,446,200 | — | — |
| 2024-09-24 | $10.09 | $40.26 | 2,865,100 | — | — |
| 2024-09-23 | $10.11 | $40.34 | 3,487,400 | — | — |
| 2024-09-20 | $10.01 | $39.94 | 7,638,400 | — | — |
| 2024-09-19 | $10.06 | $40.14 | 5,322,000 | — | — |
| 2024-09-18 | $10.23 | $40.82 | 5,187,100 | — | — |
| 2024-09-17 | $10.18 | $40.62 | 5,087,000 | — | — |
| 2024-09-16 | $10.35 | $41.30 | 4,498,600 | — | — |
| 2024-09-13 | $10.17 | $40.58 | 4,756,700 | — | — |
| 2024-09-12 | $10.03 | $40.02 | 3,923,500 | — | — |
| 2024-09-11 | $10.04 | $40.06 | 4,742,900 | — | — |
| 2024-09-10 | $9.84 | $39.26 | 2,950,200 | — | — |
| 2024-09-09 | $10.00 | $39.90 | 4,115,400 | — | — |
| 2024-09-06 | $9.97 | $39.78 | 6,219,100 | — | — |
| 2024-09-05 | $10.19 | $40.66 | 6,251,800 | — | — |
| 2024-09-04 | $9.98 | $39.82 | 5,595,300 | — | — |
| 2024-09-03 | $9.85 | $39.30 | 7,359,600 | — | — |
| 2024-08-30 | $9.77 | $38.98 | 7,554,400 | — | — |
| 2024-08-29 | $9.67 | $38.58 | 5,304,400 | — | — |
| 2024-08-28 | $9.81 | $39.14 | 5,115,000 | — | — |
| 2024-08-27 | $9.85 | $39.30 | 5,701,000 | — | — |
| 2024-08-26 | $9.67 | $38.58 | 2,548,400 | — | — |
| 2024-08-23 | $9.72 | $38.78 | 9,538,500 | — | — |
| 2024-08-22 | $9.56 | $38.14 | 3,640,500 | — | — |
| 2024-08-21 | $9.57 | $38.18 | 3,645,200 | — | — |
| 2024-08-20 | $9.53 | $38.02 | 7,330,900 | — | — |
| 2024-08-19 | $9.72 | $38.78 | 6,218,100 | — | — |
| 2024-08-16 | $9.63 | $38.42 | 4,326,600 | — | — |
| 2024-08-15 | $9.56 | $38.14 | 4,615,300 | — | — |
| 2024-08-14 | $9.54 | $38.06 | 3,950,900 | — | — |
| 2024-08-13 | $9.47 | $37.79 | 5,444,900 | — | — |
| 2024-08-12 | $9.45 | $37.71 | 5,169,400 | — | — |
| 2024-08-09 | $9.44 | $37.67 | 2,481,400 | — | — |
| 2024-08-08 | $9.40 | $37.51 | 5,479,800 | — | — |
| 2024-08-07 | $9.19 | $36.67 | 4,519,200 | — | — |
| 2024-08-06 | $8.94 | $35.67 | 4,974,100 | — | — |
| 2024-08-05 | $8.81 | $35.15 | 10,803,500 | — | — |
| 2024-08-02 | $9.30 | $37.11 | 5,896,600 | — | — |
| 2024-08-01 | $9.23 | $36.83 | 4,759,600 | — | — |
| 2024-07-31 | $9.36 | $37.35 | 4,037,600 | — | — |
| 2024-07-30 | $9.43 | $37.63 | 4,409,600 | — | — |
| 2024-07-29 | $9.44 | $37.67 | 2,819,700 | — | — |
| 2024-07-26 | $9.47 | $37.79 | 4,176,100 | — | — |
| 2024-07-25 | $9.27 | $36.99 | 4,439,200 | — | — |
| 2024-07-24 | $9.06 | $36.15 | 3,080,100 | — | — |
| 2024-07-23 | $9.08 | $36.23 | 2,962,800 | — | — |
| 2024-07-22 | $9.07 | $36.19 | 3,909,800 | — | — |
| 2024-07-19 | $9.04 | $36.07 | 5,689,800 | — | — |
| 2024-07-18 | $9.09 | $36.27 | 2,374,800 | — | — |
| 2024-07-17 | $9.17 | $36.59 | 5,417,100 | — | — |
| 2024-07-16 | $9.03 | $36.03 | 2,420,000 | — | — |
| 2024-07-15 | $9.03 | $36.03 | 2,745,700 | — | — |
| 2024-07-12 | $9.14 | $36.47 | 3,277,700 | — | — |
| 2024-07-11 | $9.19 | $36.67 | 2,327,900 | — | — |
| 2024-07-10 | $9.29 | $37.07 | 4,245,200 | — | — |
| 2024-07-09 | $9.11 | $36.35 | 5,369,700 | — | — |
| 2024-07-08 | $9.06 | $36.15 | 4,183,700 | — | — |
| 2024-07-05 | $8.98 | $35.83 | 4,139,800 | — | — |
| 2024-07-03 | $8.84 | $35.27 | 2,616,100 | — | — |
| 2024-07-02 | $8.80 | $35.11 | 4,636,000 | — | — |
| 2024-07-01 | $8.87 | $35.39 | 3,332,300 | — | — |
| 2024-06-28 | $8.87 | $35.39 | 8,090,600 | — | — |
| 2024-06-27 | $8.77 | $34.99 | 4,667,300 | — | — |
| 2024-06-26 | $8.80 | $35.11 | 7,855,300 | — | — |
| 2024-06-25 | $8.92 | $35.59 | 3,588,200 | — | — |
| 2024-06-24 | $9.15 | $36.51 | 3,604,400 | — | — |
| 2024-06-21 | $9.05 | $36.11 | 6,168,300 | — | — |
| 2024-06-20 | $9.09 | $36.27 | 4,497,000 | — | — |
| 2024-06-18 | $8.91 | $35.55 | 4,416,400 | — | — |
| 2024-06-17 | $8.86 | $35.35 | 4,389,500 | — | — |
| 2024-06-14 | $8.74 | $34.87 | 5,448,600 | — | — |
| 2024-06-13 | $8.75 | $34.91 | 4,139,100 | — | — |
| 2024-06-12 | $8.83 | $35.23 | 6,995,000 | — | — |
| 2024-06-11 | $8.87 | $35.39 | 4,918,700 | — | — |
| 2024-06-10 | $9.02 | $35.99 | 4,752,000 | — | — |
| 2024-06-07 | $9.00 | $35.91 | 6,489,300 | — | — |
| 2024-06-06 | $9.61 | $36.47 | 6,840,700 | — | — |
| 2024-06-05 | $9.73 | $36.93 | 8,246,900 | — | — |
| 2024-06-04 | $9.83 | $37.31 | 7,511,600 | — | — |
| 2024-06-03 | $9.62 | $36.51 | 8,725,900 | — | — |
| 2024-05-31 | $9.62 | $36.51 | 11,330,700 | — | — |
| 2024-05-30 | $9.47 | $35.94 | 6,983,200 | — | — |
| 2024-05-29 | $9.33 | $35.41 | 4,436,500 | — | — |
| 2024-05-28 | $9.40 | $35.68 | 4,741,400 | — | — |
| 2024-05-24 | $9.33 | $35.41 | 3,420,400 | — | — |
| 2024-05-23 | $9.36 | $35.52 | 3,978,900 | — | — |
| 2024-05-22 | $9.52 | $36.13 | 7,266,800 | — | — |
| 2024-05-21 | $9.54 | $36.21 | 7,068,200 | — | — |
| 2024-05-20 | $9.75 | $37.00 | 7,034,400 | — | — |
| 2024-05-17 | $9.79 | $37.16 | 5,166,700 | — | — |
| 2024-05-16 | $9.80 | $37.19 | 6,300,800 | — | — |
| 2024-05-15 | $9.64 | $36.59 | 9,365,700 | — | — |
| 2024-05-14 | $9.19 | $34.88 | 14,991,600 | — | — |
| 2024-05-13 | $8.77 | $33.28 | 5,737,900 | — | — |
| 2024-05-10 | $8.70 | $33.02 | 6,443,100 | — | — |
| 2024-05-09 | $8.60 | $32.64 | 3,695,100 | — | — |
| 2024-05-08 | $8.46 | $32.11 | 5,241,300 | — | — |
| 2024-05-07 | $8.49 | $32.22 | 3,943,000 | — | — |
| 2024-05-06 | $8.64 | $32.79 | 3,199,000 | — | — |
| 2024-05-03 | $8.62 | $32.72 | 3,055,600 | — | — |
| 2024-05-02 | $8.53 | $32.37 | 3,286,500 | — | — |
| 2024-05-01 | $8.41 | $31.92 | 3,943,300 | — | — |
| 2024-04-30 | $8.41 | $31.92 | 5,705,900 | — | — |
| 2024-04-29 | $8.71 | $33.06 | 4,822,300 | — | — |
| 2024-04-26 | $8.62 | $32.72 | 3,904,600 | — | — |
| 2024-04-25 | $8.61 | $32.68 | 3,039,600 | — | — |
| 2024-04-24 | $8.66 | $32.87 | 3,622,100 | — | — |
| 2024-04-23 | $8.69 | $32.98 | 4,101,600 | — | — |
| 2024-04-22 | $8.62 | $32.72 | 12,643,400 | — | — |
| 2024-04-19 | $8.34 | $31.65 | 3,799,000 | — | — |
| 2024-04-18 | $8.28 | $31.42 | 5,119,800 | — | — |
| 2024-04-17 | $8.28 | $31.42 | 4,174,400 | — | — |
| 2024-04-16 | $8.19 | $31.08 | 5,795,100 | — | — |
| 2024-04-15 | $8.29 | $31.46 | 5,391,400 | — | — |
| 2024-04-12 | $8.30 | $31.50 | 8,406,000 | — | — |
| 2024-04-11 | $8.37 | $31.77 | 5,496,100 | — | — |
| 2024-04-10 | $8.41 | $31.92 | 8,244,500 | — | — |
| 2024-04-09 | $8.63 | $32.75 | 5,690,900 | — | — |
| 2024-04-08 | $8.56 | $32.49 | 7,655,700 | — | — |
| 2024-04-05 | $8.62 | $32.72 | 6,400,800 | — | — |
| 2024-04-04 | $8.71 | $33.06 | 9,670,300 | — | — |
| 2024-04-03 | $9.09 | $34.50 | 10,225,500 | — | — |
| 2024-04-02 | $8.88 | $33.70 | 5,438,600 | — | — |
| 2024-04-01 | $8.79 | $33.36 | 3,376,000 | — | — |
| 2024-03-28 | $8.90 | $33.78 | 6,687,600 | — | — |
| 2024-03-27 | $8.83 | $33.51 | 7,272,000 | — | — |
| 2024-03-26 | $8.68 | $32.94 | 6,876,100 | — | — |
| 2024-03-25 | $8.56 | $32.49 | 6,059,100 | — | — |
| 2024-03-22 | $8.60 | $32.64 | 10,036,200 | — | — |
| 2024-03-21 | $8.60 | $32.64 | 5,534,700 | — | — |
| 2024-03-20 | $8.66 | $32.87 | 9,350,900 | — | — |
| 2024-03-19 | $8.47 | $32.15 | 11,452,400 | — | — |
| 2024-03-18 | $8.61 | $32.68 | 12,725,100 | — | — |
| 2024-03-15 | $8.82 | $33.47 | 30,082,200 | — | — |
| 2024-03-14 | $8.49 | $32.22 | 11,383,100 | — | — |
| 2024-03-13 | $8.56 | $32.49 | 12,764,100 | — | — |
| 2024-03-12 | $8.98 | $34.08 | 11,633,700 | — | — |
| 2024-03-11 | $9.07 | $34.42 | 8,405,200 | — | — |
| 2024-03-08 | $9.26 | $35.14 | 15,433,300 | — | — |
| 2024-03-07 | $9.04 | $34.31 | 7,137,100 | — | — |
| 2024-03-06 | $8.94 | $33.93 | 11,274,600 | — | — |
| 2024-03-05 | $9.04 | $34.31 | 12,910,200 | — | — |
| 2024-03-04 | $8.94 | $33.93 | 8,202,700 | — | — |
| 2024-03-01 | $9.08 | $34.46 | 9,214,300 | — | — |
| 2024-02-29 | $8.94 | $33.93 | 11,527,900 | — | — |
| 2024-02-28 | $8.67 | $32.90 | 8,476,300 | — | — |
| 2024-02-27 | $8.78 | $33.32 | 8,616,400 | — | — |
| 2024-02-26 | $8.47 | $32.15 | 6,058,100 | — | — |
| 2024-02-23 | $8.47 | $32.15 | 13,969,100 | — | — |
| 2024-02-22 | $8.40 | $31.88 | 7,255,500 | — | — |
| 2024-02-21 | $8.47 | $32.15 | 9,214,400 | — | — |
| 2024-02-20 | $8.60 | $32.64 | 7,143,600 | — | — |
| 2024-02-16 | $8.47 | $32.15 | 7,873,100 | — | — |
| 2024-02-15 | $8.50 | $32.26 | 15,305,600 | — | — |
| 2024-02-14 | $8.30 | $31.50 | 15,385,500 | — | — |
| 2024-02-13 | $8.29 | $31.46 | 24,157,900 | — | — |
| 2024-02-12 | $8.20 | $31.12 | 6,703,500 | — | — |
| 2024-02-09 | $8.06 | $30.59 | 8,509,300 | — | — |
| 2024-02-08 | $8.16 | $30.97 | 5,665,700 | — | — |
| 2024-02-07 | $8.16 | $30.97 | 7,352,300 | — | — |
| 2024-02-06 | $8.40 | $31.88 | 6,547,500 | — | — |
| 2024-02-05 | $8.45 | $32.07 | 11,996,800 | — | — |
| 2024-02-02 | $8.74 | $33.17 | 5,992,000 | — | — |
| 2024-02-01 | $8.73 | $33.13 | 5,190,100 | — | — |
| 2024-01-31 | $8.60 | $32.64 | 7,610,600 | — | — |
| 2024-01-30 | $8.85 | $33.59 | 5,985,800 | — | — |
| 2024-01-29 | $8.99 | $34.12 | 6,161,100 | — | — |
| 2024-01-26 | $9.06 | $34.38 | 6,895,500 | — | — |
| 2024-01-25 | $8.79 | $33.36 | 4,243,900 | — | — |
| 2024-01-24 | $8.78 | $33.32 | 5,052,300 | — | — |
| 2024-01-23 | $8.88 | $33.70 | 6,360,400 | — | — |
| 2024-01-22 | $8.78 | $33.32 | 5,746,200 | — | — |
| 2024-01-19 | $8.67 | $32.90 | 9,024,300 | — | — |
| 2024-01-18 | $8.45 | $32.07 | 7,960,900 | — | — |
| 2024-01-17 | $8.57 | $32.53 | 8,080,300 | — | — |
| 2024-01-16 | $8.62 | $32.72 | 5,620,700 | — | — |
| 2024-01-12 | $8.66 | $32.87 | 6,125,400 | — | — |
| 2024-01-11 | $8.61 | $32.68 | 4,835,000 | — | — |
| 2024-01-10 | $8.78 | $33.32 | 3,723,800 | — | — |
| 2024-01-09 | $8.92 | $33.85 | 5,268,600 | — | — |
| 2024-01-08 | $9.01 | $34.20 | 6,244,100 | — | — |
| 2024-01-05 | $8.98 | $34.08 | 3,778,200 | — | — |
| 2024-01-04 | $8.96 | $34.01 | 3,571,600 | — | — |
| 2024-01-03 | $8.86 | $33.63 | 4,617,600 | — | — |
| 2024-01-02 | $8.85 | $33.59 | 7,083,300 | — | — |