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
- 1996-12-03 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 | $8.51 | $8.51 | 2,109,800 | — | — |
| 2024-12-30 | $8.41 | $8.41 | 3,314,500 | — | — |
| 2024-12-27 | $8.94 | $8.94 | 2,363,600 | — | — |
| 2024-12-26 | $9.37 | $9.37 | 2,814,500 | — | — |
| 2024-12-24 | $9.17 | $9.17 | 1,029,500 | — | — |
| 2024-12-23 | $9.16 | $9.16 | 2,362,400 | — | — |
| 2024-12-20 | $8.79 | $8.79 | 4,920,700 | — | — |
| 2024-12-19 | $8.58 | $8.58 | 2,298,600 | — | — |
| 2024-12-18 | $8.50 | $8.50 | 4,243,100 | — | — |
| 2024-12-17 | $9.14 | $9.14 | 2,148,300 | — | — |
| 2024-12-16 | $9.43 | $9.43 | 2,568,300 | — | — |
| 2024-12-13 | $9.34 | $9.34 | 2,043,800 | — | — |
| 2024-12-12 | $9.16 | $9.16 | 2,222,700 | — | — |
| 2024-12-11 | $9.55 | $9.55 | 2,096,400 | — | — |
| 2024-12-10 | $9.26 | $9.26 | 2,353,700 | — | — |
| 2024-12-09 | $9.53 | $9.53 | 3,601,400 | — | — |
| 2024-12-06 | $8.80 | $8.80 | 2,190,900 | — | — |
| 2024-12-05 | $8.74 | $8.74 | 2,617,400 | — | — |
| 2024-12-04 | $9.23 | $9.23 | 2,784,300 | — | — |
| 2024-12-03 | $9.72 | $9.72 | 2,439,000 | — | — |
| 2024-12-02 | $10.06 | $10.06 | 4,412,700 | — | — |
| 2024-11-29 | $9.33 | $9.33 | 1,762,800 | — | — |
| 2024-11-27 | $9.60 | $9.60 | 3,660,200 | — | — |
| 2024-11-26 | $8.69 | $8.69 | 3,356,900 | — | — |
| 2024-11-25 | $9.71 | $9.71 | 4,936,000 | — | — |
| 2024-11-22 | $9.41 | $9.41 | 8,681,200 | — | — |
| 2024-11-21 | $8.33 | $8.33 | 9,422,600 | — | — |
| 2024-11-20 | $6.93 | $6.93 | 2,365,100 | — | — |
| 2024-11-19 | $6.83 | $6.83 | 3,433,300 | — | — |
| 2024-11-18 | $7.28 | $7.28 | 2,355,400 | — | — |
| 2024-11-15 | $7.40 | $7.40 | 2,715,000 | — | — |
| 2024-11-14 | $7.73 | $7.73 | 2,433,200 | — | — |
| 2024-11-13 | $7.90 | $7.90 | 3,622,000 | — | — |
| 2024-11-12 | $8.41 | $8.41 | 2,629,700 | — | — |
| 2024-11-11 | $9.00 | $9.00 | 2,942,200 | — | — |
| 2024-11-08 | $8.99 | $8.99 | 4,536,000 | — | — |
| 2024-11-07 | $9.48 | $9.48 | 5,357,000 | — | — |
| 2024-11-06 | $10.28 | $10.28 | 5,059,000 | — | — |
| 2024-11-05 | $10.50 | $10.50 | 2,526,600 | — | — |
| 2024-11-04 | $10.17 | $10.17 | 2,524,000 | — | — |
| 2024-11-01 | $9.50 | $9.50 | 1,944,200 | — | — |
| 2024-10-31 | $9.60 | $9.60 | 2,238,800 | — | — |
| 2024-10-30 | $10.22 | $10.22 | 1,486,500 | — | — |
| 2024-10-29 | $10.28 | $10.28 | 1,533,300 | — | — |
| 2024-10-28 | $10.33 | $10.33 | 1,112,900 | — | — |
| 2024-10-25 | $10.23 | $10.23 | 1,064,000 | — | — |
| 2024-10-24 | $10.23 | $10.23 | 1,437,400 | — | — |
| 2024-10-23 | $10.29 | $10.29 | 2,453,700 | — | — |
| 2024-10-22 | $10.61 | $10.61 | 1,353,100 | — | — |
| 2024-10-21 | $10.79 | $10.79 | 1,992,300 | — | — |
| 2024-10-18 | $11.12 | $11.12 | 1,905,200 | — | — |
| 2024-10-17 | $11.56 | $11.56 | 2,130,500 | — | — |
| 2024-10-16 | $11.06 | $11.06 | 1,808,200 | — | — |
| 2024-10-15 | $10.76 | $10.76 | 2,053,900 | — | — |
| 2024-10-14 | $10.93 | $10.93 | 2,640,900 | — | — |
| 2024-10-11 | $10.91 | $10.91 | 2,185,800 | — | — |
| 2024-10-10 | $10.67 | $10.67 | 2,480,200 | — | — |
| 2024-10-09 | $11.26 | $11.26 | 2,221,400 | — | — |
| 2024-10-08 | $10.91 | $10.91 | 1,210,200 | — | — |
| 2024-10-07 | $11.23 | $11.23 | 1,601,900 | — | — |
| 2024-10-04 | $11.40 | $11.40 | 1,388,000 | — | — |
| 2024-10-03 | $11.17 | $11.17 | 2,140,300 | — | — |
| 2024-10-02 | $11.40 | $11.40 | 1,210,300 | — | — |
| 2024-10-01 | $11.55 | $11.55 | 2,974,800 | — | — |
| 2024-09-30 | $11.94 | $11.94 | 1,707,800 | — | — |
| 2024-09-27 | $12.18 | $12.18 | 2,483,600 | — | — |
| 2024-09-26 | $11.94 | $11.94 | 1,908,600 | — | — |
| 2024-09-25 | $12.14 | $12.14 | 1,956,200 | — | — |
| 2024-09-24 | $12.75 | $12.75 | 2,324,500 | — | — |
| 2024-09-23 | $12.80 | $12.80 | 1,775,100 | — | — |
| 2024-09-20 | $12.77 | $12.77 | 6,065,500 | — | — |
| 2024-09-19 | $12.98 | $12.98 | 1,990,300 | — | — |
| 2024-09-18 | $12.56 | $12.56 | 2,661,500 | — | — |
| 2024-09-17 | $13.04 | $13.04 | 3,269,500 | — | — |
| 2024-09-16 | $13.57 | $13.57 | 4,386,600 | — | — |
| 2024-09-13 | $12.79 | $12.79 | 7,783,900 | — | — |
| 2024-09-12 | $15.02 | $15.02 | 1,676,400 | — | — |
| 2024-09-11 | $14.87 | $14.87 | 1,669,300 | — | — |
| 2024-09-10 | $14.94 | $14.94 | 1,677,700 | — | — |
| 2024-09-09 | $15.97 | $15.97 | 1,329,700 | — | — |
| 2024-09-06 | $17.08 | $17.08 | 1,545,300 | — | — |
| 2024-09-05 | $17.33 | $17.33 | 2,042,800 | — | — |
| 2024-09-04 | $15.16 | $15.16 | 1,108,400 | — | — |
| 2024-09-03 | $15.40 | $15.40 | 1,344,200 | — | — |
| 2024-08-30 | $15.70 | $15.70 | 1,648,100 | — | — |
| 2024-08-29 | $15.81 | $15.81 | 776,900 | — | — |
| 2024-08-28 | $15.87 | $15.87 | 1,326,900 | — | — |
| 2024-08-27 | $16.61 | $16.61 | 1,153,400 | — | — |
| 2024-08-26 | $17.02 | $17.02 | 902,600 | — | — |
| 2024-08-23 | $17.14 | $17.14 | 1,850,900 | — | — |
| 2024-08-22 | $16.58 | $16.58 | 1,414,800 | — | — |
| 2024-08-21 | $17.51 | $17.51 | 1,110,100 | — | — |
| 2024-08-20 | $17.61 | $17.61 | 1,051,000 | — | — |
| 2024-08-19 | $17.95 | $17.95 | 1,229,700 | — | — |
| 2024-08-16 | $17.57 | $17.57 | 2,363,700 | — | — |
| 2024-08-15 | $17.43 | $17.43 | 2,506,800 | — | — |
| 2024-08-14 | $16.77 | $16.77 | 3,605,600 | — | — |
| 2024-08-13 | $16.74 | $16.74 | 11,977,800 | — | — |
| 2024-08-12 | $21.62 | $21.62 | 1,327,100 | — | — |
| 2024-08-09 | $22.82 | $22.82 | 2,397,300 | — | — |
| 2024-08-08 | $24.49 | $24.49 | 8,346,600 | — | — |
| 2024-08-07 | $17.77 | $17.77 | 1,358,600 | — | — |
| 2024-08-06 | $17.54 | $17.54 | 1,104,600 | — | — |
| 2024-08-05 | $17.32 | $17.32 | 1,389,100 | — | — |
| 2024-08-02 | $18.64 | $18.64 | 1,128,500 | — | — |
| 2024-08-01 | $18.78 | $18.78 | 1,345,700 | — | — |
| 2024-07-31 | $20.22 | $20.22 | 1,676,500 | — | — |
| 2024-07-30 | $19.77 | $19.77 | 1,158,100 | — | — |
| 2024-07-29 | $19.53 | $19.53 | 1,442,600 | — | — |
| 2024-07-26 | $20.35 | $20.35 | 2,775,200 | — | — |
| 2024-07-25 | $18.88 | $18.88 | 2,746,900 | — | — |
| 2024-07-24 | $16.76 | $16.76 | 2,020,400 | — | — |
| 2024-07-23 | $17.31 | $17.31 | 2,751,500 | — | — |
| 2024-07-22 | $15.11 | $15.11 | 1,385,900 | — | — |
| 2024-07-19 | $15.41 | $15.41 | 1,560,000 | — | — |
| 2024-07-18 | $16.02 | $16.02 | 2,439,600 | — | — |
| 2024-07-17 | $15.99 | $15.99 | 2,246,700 | — | — |
| 2024-07-16 | $16.61 | $16.61 | 3,451,200 | — | — |
| 2024-07-15 | $16.32 | $16.32 | 2,257,700 | — | — |
| 2024-07-12 | $15.98 | $15.98 | 1,718,300 | — | — |
| 2024-07-11 | $15.48 | $15.48 | 1,999,100 | — | — |
| 2024-07-10 | $14.77 | $14.77 | 1,013,900 | — | — |
| 2024-07-09 | $14.76 | $14.76 | 1,430,300 | — | — |
| 2024-07-08 | $15.16 | $15.16 | 2,405,900 | — | — |
| 2024-07-05 | $14.39 | $14.39 | 1,597,700 | — | — |
| 2024-07-03 | $14.49 | $14.49 | 1,313,400 | — | — |
| 2024-07-02 | $13.74 | $13.74 | 2,197,300 | — | — |
| 2024-07-01 | $12.58 | $12.58 | 1,955,000 | — | — |
| 2024-06-28 | $12.70 | $12.70 | 18,455,500 | — | — |
| 2024-06-27 | $12.91 | $12.91 | 2,029,400 | — | — |
| 2024-06-26 | $12.62 | $12.62 | 1,785,900 | — | — |
| 2024-06-25 | $12.04 | $12.04 | 1,764,900 | — | — |
| 2024-06-24 | $12.81 | $12.81 | 2,038,700 | — | — |
| 2024-06-21 | $13.43 | $13.43 | 2,138,800 | — | — |
| 2024-06-20 | $13.27 | $13.27 | 1,151,300 | — | — |
| 2024-06-18 | $13.20 | $13.20 | 2,088,800 | — | — |
| 2024-06-17 | $14.02 | $14.02 | 1,669,700 | — | — |
| 2024-06-14 | $13.41 | $13.41 | 1,940,200 | — | — |
| 2024-06-13 | $13.80 | $13.80 | 1,879,000 | — | — |
| 2024-06-12 | $14.26 | $14.26 | 1,446,400 | — | — |
| 2024-06-11 | $14.58 | $14.58 | 1,421,900 | — | — |
| 2024-06-10 | $14.78 | $14.78 | 1,720,100 | — | — |
| 2024-06-07 | $16.09 | $16.09 | 1,034,900 | — | — |
| 2024-06-06 | $15.85 | $15.85 | 1,326,900 | — | — |
| 2024-06-05 | $15.99 | $15.99 | 1,120,400 | — | — |
| 2024-06-04 | $16.00 | $16.00 | 1,221,300 | — | — |
| 2024-06-03 | $16.28 | $16.28 | 1,144,700 | — | — |
| 2024-05-31 | $16.89 | $16.89 | 1,577,800 | — | — |
| 2024-05-30 | $16.50 | $16.50 | 1,582,100 | — | — |
| 2024-05-29 | $15.80 | $15.80 | 1,180,200 | — | — |
| 2024-05-28 | $15.69 | $15.69 | 1,743,200 | — | — |
| 2024-05-24 | $16.04 | $16.04 | 3,056,200 | — | — |
| 2024-05-23 | $14.69 | $14.69 | 5,221,800 | — | — |
| 2024-05-22 | $15.74 | $15.74 | 5,073,100 | — | — |
| 2024-05-21 | $18.84 | $18.84 | 1,942,900 | — | — |
| 2024-05-20 | $19.38 | $19.38 | 1,107,900 | — | — |
| 2024-05-17 | $19.00 | $19.00 | 1,126,700 | — | — |
| 2024-05-16 | $18.47 | $18.47 | 1,035,300 | — | — |
| 2024-05-15 | $18.00 | $18.00 | 1,039,200 | — | — |
| 2024-05-14 | $17.84 | $17.84 | 1,797,900 | — | — |
| 2024-05-13 | $17.37 | $17.37 | 1,146,700 | — | — |
| 2024-05-10 | $17.19 | $17.19 | 1,024,100 | — | — |
| 2024-05-09 | $17.48 | $17.48 | 1,119,000 | — | — |
| 2024-05-08 | $17.59 | $17.59 | 1,262,600 | — | — |
| 2024-05-07 | $17.60 | $17.60 | 734,700 | — | — |
| 2024-05-06 | $17.64 | $17.64 | 849,900 | — | — |
| 2024-05-03 | $17.21 | $17.21 | 1,001,800 | — | — |
| 2024-05-02 | $16.79 | $16.79 | 736,300 | — | — |
| 2024-05-01 | $16.08 | $16.08 | 1,129,900 | — | — |
| 2024-04-30 | $15.91 | $15.91 | 833,600 | — | — |
| 2024-04-29 | $16.45 | $16.45 | 901,600 | — | — |
| 2024-04-26 | $16.01 | $16.01 | 1,091,600 | — | — |
| 2024-04-25 | $15.33 | $15.33 | 1,846,100 | — | — |
| 2024-04-24 | $16.12 | $16.12 | 973,100 | — | — |
| 2024-04-23 | $16.75 | $16.75 | 1,629,300 | — | — |
| 2024-04-22 | $15.51 | $15.51 | 1,531,400 | — | — |
| 2024-04-19 | $15.83 | $15.83 | 985,700 | — | — |
| 2024-04-18 | $15.53 | $15.53 | 1,229,600 | — | — |
| 2024-04-17 | $15.56 | $15.56 | 953,300 | — | — |
| 2024-04-16 | $15.35 | $15.35 | 1,118,800 | — | — |
| 2024-04-15 | $15.68 | $15.68 | 1,398,100 | — | — |
| 2024-04-12 | $16.29 | $16.29 | 1,074,200 | — | — |
| 2024-04-11 | $17.23 | $17.23 | 850,800 | — | — |
| 2024-04-10 | $16.89 | $16.89 | 1,030,400 | — | — |
| 2024-04-09 | $17.68 | $17.68 | 818,200 | — | — |
| 2024-04-08 | $17.69 | $17.69 | 1,032,800 | — | — |
| 2024-04-05 | $16.72 | $16.72 | 869,600 | — | — |
| 2024-04-04 | $16.64 | $16.64 | 961,100 | — | — |
| 2024-04-03 | $16.50 | $16.50 | 1,087,600 | — | — |
| 2024-04-02 | $16.20 | $16.20 | 1,239,700 | — | — |
| 2024-04-01 | $17.17 | $17.17 | 907,300 | — | — |
| 2024-03-28 | $18.09 | $18.09 | 1,013,000 | — | — |
| 2024-03-27 | $18.09 | $18.09 | 957,400 | — | — |
| 2024-03-26 | $17.21 | $17.21 | 721,100 | — | — |
| 2024-03-25 | $17.39 | $17.39 | 713,700 | — | — |
| 2024-03-22 | $17.12 | $17.12 | 886,100 | — | — |
| 2024-03-21 | $17.24 | $17.24 | 875,400 | — | — |
| 2024-03-20 | $17.73 | $17.73 | 1,207,900 | — | — |
| 2024-03-19 | $16.20 | $16.20 | 1,442,000 | — | — |
| 2024-03-18 | $16.74 | $16.74 | 1,199,900 | — | — |
| 2024-03-15 | $17.49 | $17.49 | 1,921,300 | — | — |
| 2024-03-14 | $17.00 | $17.00 | 1,681,100 | — | — |
| 2024-03-13 | $18.52 | $18.52 | 1,022,100 | — | — |
| 2024-03-12 | $18.65 | $18.65 | 1,244,800 | — | — |
| 2024-03-11 | $19.54 | $19.54 | 977,600 | — | — |
| 2024-03-08 | $18.81 | $18.81 | 1,107,100 | — | — |
| 2024-03-07 | $19.25 | $19.25 | 998,600 | — | — |
| 2024-03-06 | $18.55 | $18.55 | 1,363,700 | — | — |
| 2024-03-05 | $18.82 | $18.82 | 982,800 | — | — |
| 2024-03-04 | $18.41 | $18.41 | 1,419,600 | — | — |
| 2024-03-01 | $19.75 | $19.75 | 795,400 | — | — |
| 2024-02-29 | $19.57 | $19.57 | 1,280,900 | — | — |
| 2024-02-28 | $19.18 | $19.18 | 960,000 | — | — |
| 2024-02-27 | $19.54 | $19.54 | 1,369,400 | — | — |
| 2024-02-26 | $18.73 | $18.73 | 1,299,000 | — | — |
| 2024-02-23 | $18.49 | $18.49 | 1,445,300 | — | — |
| 2024-02-22 | $20.23 | $20.23 | 1,050,000 | — | — |
| 2024-02-21 | $20.47 | $20.47 | 1,122,700 | — | — |
| 2024-02-20 | $19.75 | $19.75 | 1,346,600 | — | — |
| 2024-02-16 | $20.58 | $20.58 | 1,008,800 | — | — |
| 2024-02-15 | $19.51 | $19.51 | 1,202,500 | — | — |
| 2024-02-14 | $19.28 | $19.28 | 1,065,600 | — | — |
| 2024-02-13 | $19.00 | $19.00 | 1,234,200 | — | — |
| 2024-02-12 | $20.60 | $20.60 | 1,169,000 | — | — |
| 2024-02-09 | $20.06 | $20.06 | 1,034,100 | — | — |
| 2024-02-08 | $19.67 | $19.67 | 1,833,900 | — | — |
| 2024-02-07 | $18.64 | $18.64 | 4,345,800 | — | — |
| 2024-02-06 | $22.78 | $22.78 | 1,223,800 | — | — |
| 2024-02-05 | $21.87 | $21.87 | 1,242,900 | — | — |
| 2024-02-02 | $22.29 | $22.29 | 742,600 | — | — |
| 2024-02-01 | $22.49 | $22.49 | 901,900 | — | — |
| 2024-01-31 | $22.23 | $22.23 | 1,167,100 | — | — |
| 2024-01-30 | $22.81 | $22.81 | 750,800 | — | — |
| 2024-01-29 | $23.79 | $23.79 | 934,000 | — | — |
| 2024-01-26 | $23.21 | $23.21 | 623,200 | — | — |
| 2024-01-25 | $23.01 | $23.01 | 889,000 | — | — |
| 2024-01-24 | $22.95 | $22.95 | 1,072,000 | — | — |
| 2024-01-23 | $24.08 | $24.08 | 793,400 | — | — |
| 2024-01-22 | $24.87 | $24.87 | 934,600 | — | — |
| 2024-01-19 | $23.80 | $23.80 | 817,600 | — | — |
| 2024-01-18 | $23.89 | $23.89 | 751,900 | — | — |
| 2024-01-17 | $23.48 | $23.48 | 872,200 | — | — |
| 2024-01-16 | $24.01 | $24.01 | 636,200 | — | — |
| 2024-01-12 | $24.51 | $24.51 | 758,500 | — | — |
| 2024-01-11 | $24.72 | $24.72 | 994,100 | — | — |
| 2024-01-10 | $25.86 | $25.86 | 693,000 | — | — |
| 2024-01-09 | $25.32 | $25.32 | 946,300 | — | — |
| 2024-01-08 | $26.07 | $26.07 | 848,300 | — | — |
| 2024-01-05 | $25.83 | $25.83 | 904,200 | — | — |
| 2024-01-04 | $27.09 | $27.09 | 1,273,300 | — | — |
| 2024-01-03 | $27.13 | $27.13 | 1,238,700 | — | — |
| 2024-01-02 | $28.04 | $28.04 | 1,090,200 | — | — |