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
- 1970-01-02 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 | $8.43 | $56.56 | 2,035,800 | — | — |
| 2024-12-30 | $8.91 | $58.10 | 2,120,300 | — | — |
| 2024-12-27 | $9.15 | $59.67 | 1,874,700 | — | — |
| 2024-12-26 | $9.17 | $59.80 | 2,971,100 | — | — |
| 2024-12-24 | $9.23 | $60.19 | 2,157,000 | — | — |
| 2024-12-23 | $9.45 | $61.62 | 7,002,600 | — | — |
| 2024-12-20 | $8.39 | $54.71 | 9,074,100 | — | — |
| 2024-12-19 | $8.52 | $55.56 | 2,646,200 | — | — |
| 2024-12-18 | $8.36 | $54.52 | 3,194,000 | — | — |
| 2024-12-17 | $8.59 | $56.02 | 2,602,000 | — | — |
| 2024-12-16 | $8.75 | $57.06 | 1,849,900 | — | — |
| 2024-12-13 | $8.78 | $57.25 | 1,303,500 | — | — |
| 2024-12-12 | $8.68 | $56.60 | 1,537,100 | — | — |
| 2024-12-11 | $8.86 | $57.78 | 3,484,400 | — | — |
| 2024-12-10 | $8.91 | $58.10 | 1,467,100 | — | — |
| 2024-12-09 | $8.88 | $57.91 | 1,728,300 | — | — |
| 2024-12-06 | $8.60 | $56.08 | 1,355,300 | — | — |
| 2024-12-05 | $8.71 | $56.80 | 1,877,900 | — | — |
| 2024-12-04 | $8.79 | $57.32 | 1,405,100 | — | — |
| 2024-12-03 | $8.85 | $57.71 | 2,173,800 | — | — |
| 2024-12-02 | $9.33 | $60.84 | 1,786,000 | — | — |
| 2024-11-29 | $9.14 | $59.60 | 1,078,200 | — | — |
| 2024-11-27 | $9.06 | $59.08 | 1,317,400 | — | — |
| 2024-11-26 | $9.08 | $59.21 | 1,928,600 | — | — |
| 2024-11-25 | $9.16 | $59.73 | 2,241,900 | — | — |
| 2024-11-22 | $9.04 | $58.95 | 2,204,900 | — | — |
| 2024-11-21 | $8.75 | $57.06 | 1,856,300 | — | — |
| 2024-11-20 | $8.39 | $54.71 | 1,012,600 | — | — |
| 2024-11-19 | $8.42 | $54.91 | 1,574,800 | — | — |
| 2024-11-18 | $8.31 | $54.19 | 1,812,400 | — | — |
| 2024-11-15 | $8.43 | $54.97 | 1,200,500 | — | — |
| 2024-11-14 | $8.39 | $54.71 | 1,500,800 | — | — |
| 2024-11-13 | $8.27 | $53.93 | 2,476,600 | — | — |
| 2024-11-12 | $8.67 | $56.54 | 1,531,700 | — | — |
| 2024-11-11 | $8.95 | $58.36 | 1,902,500 | — | — |
| 2024-11-08 | $8.89 | $57.97 | 1,664,000 | — | — |
| 2024-11-07 | $8.90 | $58.04 | 1,576,000 | — | — |
| 2024-11-06 | $9.00 | $58.69 | 2,759,000 | — | — |
| 2024-11-05 | $8.47 | $55.23 | 1,909,900 | — | — |
| 2024-11-04 | $8.39 | $54.71 | 3,514,500 | — | — |
| 2024-11-01 | $8.29 | $54.06 | 4,041,800 | — | — |
| 2024-10-31 | $8.17 | $53.28 | 3,263,800 | — | — |
| 2024-10-30 | $8.23 | $53.67 | 5,934,200 | — | — |
| 2024-10-29 | $8.49 | $55.36 | 14,678,400 | — | — |
| 2024-10-28 | $10.28 | $67.04 | 1,991,100 | — | — |
| 2024-10-25 | $9.95 | $64.88 | 1,240,600 | — | — |
| 2024-10-24 | $10.05 | $65.54 | 1,252,400 | — | — |
| 2024-10-23 | $10.08 | $65.73 | 2,358,400 | — | — |
| 2024-10-22 | $10.41 | $67.88 | 2,341,200 | — | — |
| 2024-10-21 | $10.12 | $65.99 | 3,614,000 | — | — |
| 2024-10-18 | $10.79 | $70.36 | 2,428,200 | — | — |
| 2024-10-17 | $11.07 | $72.19 | 3,548,500 | — | — |
| 2024-10-16 | $10.48 | $68.34 | 1,245,400 | — | — |
| 2024-10-15 | $10.36 | $67.56 | 1,394,100 | — | — |
| 2024-10-14 | $10.17 | $66.32 | 847,700 | — | — |
| 2024-10-11 | $10.26 | $66.91 | 1,111,800 | — | — |
| 2024-10-10 | $10.12 | $65.99 | 1,670,000 | — | — |
| 2024-10-09 | $10.14 | $66.12 | 928,400 | — | — |
| 2024-10-08 | $10.19 | $66.45 | 1,116,300 | — | — |
| 2024-10-07 | $10.38 | $67.69 | 1,403,900 | — | — |
| 2024-10-04 | $10.49 | $68.41 | 1,221,200 | — | — |
| 2024-10-03 | $10.30 | $67.17 | 993,500 | — | — |
| 2024-10-02 | $10.32 | $67.30 | 1,689,500 | — | — |
| 2024-10-01 | $10.15 | $66.19 | 1,637,200 | — | — |
| 2024-09-30 | $10.38 | $67.69 | 1,552,500 | — | — |
| 2024-09-27 | $10.58 | $67.36 | 1,481,700 | — | — |
| 2024-09-26 | $10.42 | $66.34 | 2,368,700 | — | — |
| 2024-09-25 | $10.06 | $64.05 | 1,455,100 | — | — |
| 2024-09-24 | $10.24 | $65.20 | 1,901,800 | — | — |
| 2024-09-23 | $10.17 | $64.75 | 1,870,800 | — | — |
| 2024-09-20 | $10.44 | $66.47 | 9,446,100 | — | — |
| 2024-09-19 | $10.81 | $68.83 | 2,379,600 | — | — |
| 2024-09-18 | $10.56 | $67.24 | 2,628,000 | — | — |
| 2024-09-17 | $10.38 | $66.09 | 2,071,200 | — | — |
| 2024-09-16 | $10.58 | $67.36 | 1,141,300 | — | — |
| 2024-09-13 | $10.43 | $66.41 | 1,518,600 | — | — |
| 2024-09-12 | $10.10 | $64.31 | 1,243,800 | — | — |
| 2024-09-11 | $9.98 | $63.54 | 1,917,600 | — | — |
| 2024-09-10 | $10.00 | $63.67 | 1,806,900 | — | — |
| 2024-09-09 | $10.24 | $65.20 | 1,623,900 | — | — |
| 2024-09-06 | $10.23 | $65.13 | 1,660,400 | — | — |
| 2024-09-05 | $10.17 | $64.75 | 2,146,500 | — | — |
| 2024-09-04 | $10.87 | $69.21 | 2,526,400 | — | — |
| 2024-09-03 | $10.95 | $69.72 | 1,646,300 | — | — |
| 2024-08-30 | $11.33 | $72.14 | 2,126,500 | — | — |
| 2024-08-29 | $11.23 | $71.50 | 1,809,700 | — | — |
| 2024-08-28 | $10.94 | $69.65 | 988,300 | — | — |
| 2024-08-27 | $11.01 | $70.10 | 1,620,700 | — | — |
| 2024-08-26 | $10.99 | $69.97 | 1,877,600 | — | — |
| 2024-08-23 | $10.79 | $68.70 | 1,674,400 | — | — |
| 2024-08-22 | $10.45 | $66.53 | 1,124,500 | — | — |
| 2024-08-21 | $10.45 | $66.53 | 2,238,800 | — | — |
| 2024-08-20 | $10.29 | $65.52 | 1,750,900 | — | — |
| 2024-08-19 | $10.34 | $65.83 | 1,221,300 | — | — |
| 2024-08-16 | $10.25 | $65.26 | 1,204,700 | — | — |
| 2024-08-15 | $10.08 | $64.18 | 1,672,900 | — | — |
| 2024-08-14 | $9.93 | $63.22 | 1,484,100 | — | — |
| 2024-08-13 | $10.19 | $64.88 | 1,913,200 | — | — |
| 2024-08-12 | $9.71 | $61.82 | 1,382,400 | — | — |
| 2024-08-09 | $9.96 | $63.42 | 1,308,300 | — | — |
| 2024-08-08 | $10.01 | $63.73 | 1,773,600 | — | — |
| 2024-08-07 | $9.66 | $61.50 | 2,000,100 | — | — |
| 2024-08-06 | $9.88 | $62.91 | 2,203,100 | — | — |
| 2024-08-05 | $9.71 | $61.82 | 2,924,700 | — | — |
| 2024-08-02 | $10.14 | $64.56 | 3,516,900 | — | — |
| 2024-08-01 | $10.38 | $66.09 | 2,559,000 | — | — |
| 2024-07-31 | $10.77 | $68.57 | 2,118,300 | — | — |
| 2024-07-30 | $11.08 | $70.55 | 2,185,200 | — | — |
| 2024-07-29 | $11.31 | $72.01 | 2,429,800 | — | — |
| 2024-07-26 | $11.03 | $70.23 | 3,452,000 | — | — |
| 2024-07-25 | $10.82 | $68.89 | 4,183,600 | — | — |
| 2024-07-24 | $11.78 | $75.00 | 2,304,400 | — | — |
| 2024-07-23 | $11.68 | $74.37 | 2,033,700 | — | — |
| 2024-07-22 | $11.88 | $75.64 | 1,634,500 | — | — |
| 2024-07-19 | $11.88 | $75.64 | 1,273,200 | — | — |
| 2024-07-18 | $11.94 | $76.02 | 1,661,100 | — | — |
| 2024-07-17 | $12.04 | $76.66 | 1,986,900 | — | — |
| 2024-07-16 | $11.89 | $75.70 | 3,372,400 | — | — |
| 2024-07-15 | $11.14 | $70.93 | 3,258,600 | — | — |
| 2024-07-12 | $10.69 | $68.06 | 1,914,700 | — | — |
| 2024-07-11 | $10.83 | $68.95 | 2,965,300 | — | — |
| 2024-07-10 | $10.51 | $66.92 | 3,128,900 | — | — |
| 2024-07-09 | $10.75 | $68.44 | 3,119,700 | — | — |
| 2024-07-08 | $11.10 | $70.67 | 1,991,800 | — | — |
| 2024-07-05 | $11.31 | $72.01 | 2,631,700 | — | — |
| 2024-07-03 | $11.61 | $73.92 | 1,015,300 | — | — |
| 2024-07-02 | $11.73 | $74.68 | 2,003,800 | — | — |
| 2024-07-01 | $11.55 | $73.54 | 1,964,100 | — | — |
| 2024-06-28 | $11.62 | $73.98 | 3,816,800 | — | — |
| 2024-06-27 | $12.30 | $76.72 | 1,640,900 | — | — |
| 2024-06-26 | $12.59 | $78.53 | 2,422,800 | — | — |
| 2024-06-25 | $12.53 | $78.16 | 2,286,200 | — | — |
| 2024-06-24 | $13.07 | $81.52 | 1,834,200 | — | — |
| 2024-06-21 | $13.32 | $83.08 | 3,733,900 | — | — |
| 2024-06-20 | $13.28 | $82.83 | 1,938,500 | — | — |
| 2024-06-18 | $13.53 | $84.39 | 1,954,800 | — | — |
| 2024-06-17 | $13.90 | $86.70 | 1,516,500 | — | — |
| 2024-06-14 | $13.65 | $85.14 | 1,249,300 | — | — |
| 2024-06-13 | $13.78 | $85.95 | 1,591,800 | — | — |
| 2024-06-12 | $14.26 | $88.95 | 1,560,600 | — | — |
| 2024-06-11 | $14.36 | $89.57 | 1,243,500 | — | — |
| 2024-06-10 | $14.48 | $90.32 | 1,472,500 | — | — |
| 2024-06-07 | $14.24 | $88.82 | 1,249,900 | — | — |
| 2024-06-06 | $14.09 | $87.89 | 1,121,800 | — | — |
| 2024-06-05 | $13.77 | $85.89 | 1,481,600 | — | — |
| 2024-06-04 | $13.85 | $86.39 | 1,549,700 | — | — |
| 2024-06-03 | $13.86 | $86.45 | 1,164,300 | — | — |
| 2024-05-31 | $14.06 | $87.70 | 1,996,400 | — | — |
| 2024-05-30 | $13.81 | $86.14 | 1,599,900 | — | — |
| 2024-05-29 | $13.54 | $84.46 | 1,084,000 | — | — |
| 2024-05-28 | $13.93 | $86.89 | 1,123,200 | — | — |
| 2024-05-24 | $13.86 | $86.45 | 911,800 | — | — |
| 2024-05-23 | $13.80 | $86.08 | 1,276,900 | — | — |
| 2024-05-22 | $13.93 | $86.89 | 907,100 | — | — |
| 2024-05-21 | $14.01 | $87.39 | 973,700 | — | — |
| 2024-05-20 | $13.93 | $86.89 | 860,300 | — | — |
| 2024-05-17 | $13.95 | $87.01 | 1,115,100 | — | — |
| 2024-05-16 | $14.02 | $87.45 | 1,218,800 | — | — |
| 2024-05-15 | $14.15 | $88.26 | 1,539,400 | — | — |
| 2024-05-14 | $13.89 | $86.64 | 1,756,200 | — | — |
| 2024-05-13 | $13.64 | $85.08 | 1,415,400 | — | — |
| 2024-05-10 | $13.54 | $84.46 | 1,326,200 | — | — |
| 2024-05-09 | $13.61 | $84.89 | 1,257,900 | — | — |
| 2024-05-08 | $13.46 | $83.96 | 1,115,500 | — | — |
| 2024-05-07 | $13.39 | $83.52 | 1,303,100 | — | — |
| 2024-05-06 | $13.48 | $84.08 | 1,479,100 | — | — |
| 2024-05-03 | $13.36 | $83.33 | 1,980,400 | — | — |
| 2024-05-02 | $13.39 | $83.52 | 1,791,200 | — | — |
| 2024-05-01 | $13.06 | $81.46 | 2,773,400 | — | — |
| 2024-04-30 | $13.29 | $82.90 | 4,365,900 | — | — |
| 2024-04-29 | $13.86 | $86.45 | 3,280,000 | — | — |
| 2024-04-26 | $14.00 | $87.33 | 2,665,500 | — | — |
| 2024-04-25 | $14.18 | $88.45 | 3,045,400 | — | — |
| 2024-04-24 | $14.38 | $89.70 | 5,311,900 | — | — |
| 2024-04-23 | $14.76 | $92.07 | 10,610,100 | — | — |
| 2024-04-22 | $16.42 | $102.42 | 2,153,500 | — | — |
| 2024-04-19 | $16.44 | $102.55 | 1,400,500 | — | — |
| 2024-04-18 | $16.18 | $100.92 | 1,607,300 | — | — |
| 2024-04-17 | $16.19 | $100.99 | 1,817,500 | — | — |
| 2024-04-16 | $16.21 | $101.11 | 1,556,500 | — | — |
| 2024-04-15 | $16.37 | $102.11 | 1,482,900 | — | — |
| 2024-04-12 | $16.85 | $105.10 | 2,065,900 | — | — |
| 2024-04-11 | $17.24 | $107.54 | 2,783,800 | — | — |
| 2024-04-10 | $16.89 | $105.35 | 2,624,700 | — | — |
| 2024-04-09 | $17.43 | $108.72 | 2,328,400 | — | — |
| 2024-04-08 | $17.23 | $107.47 | 2,933,700 | — | — |
| 2024-04-05 | $17.28 | $107.78 | 1,189,800 | — | — |
| 2024-04-04 | $17.51 | $109.22 | 1,855,400 | — | — |
| 2024-04-03 | $17.89 | $111.59 | 2,333,000 | — | — |
| 2024-04-02 | $17.77 | $110.84 | 3,881,700 | — | — |
| 2024-04-01 | $17.80 | $111.03 | 1,444,700 | — | — |
| 2024-03-28 | $17.90 | $111.65 | 2,271,500 | — | — |
| 2024-03-27 | $17.75 | $110.72 | 1,629,700 | — | — |
| 2024-03-26 | $17.67 | $108.66 | 2,209,600 | — | — |
| 2024-03-25 | $17.50 | $107.61 | 1,603,900 | — | — |
| 2024-03-22 | $17.02 | $104.66 | 1,504,600 | — | — |
| 2024-03-21 | $17.07 | $104.97 | 3,192,800 | — | — |
| 2024-03-20 | $17.29 | $106.32 | 3,351,100 | — | — |
| 2024-03-19 | $16.82 | $103.43 | 1,852,700 | — | — |
| 2024-03-18 | $16.47 | $101.28 | 1,954,400 | — | — |
| 2024-03-15 | $16.44 | $101.09 | 6,199,200 | — | — |
| 2024-03-14 | $16.60 | $102.08 | 2,848,800 | — | — |
| 2024-03-13 | $16.85 | $103.62 | 2,180,000 | — | — |
| 2024-03-12 | $16.91 | $103.98 | 2,721,000 | — | — |
| 2024-03-11 | $16.87 | $103.74 | 2,382,500 | — | — |
| 2024-03-08 | $16.70 | $102.69 | 3,479,200 | — | — |
| 2024-03-07 | $16.76 | $103.06 | 8,729,600 | — | — |
| 2024-03-06 | $16.67 | $102.51 | 8,820,600 | — | — |
| 2024-03-05 | $18.79 | $115.55 | 1,290,400 | — | — |
| 2024-03-04 | $19.06 | $117.21 | 1,322,000 | — | — |
| 2024-03-01 | $19.29 | $118.62 | 1,440,500 | — | — |
| 2024-02-29 | $18.65 | $114.68 | 2,053,700 | — | — |
| 2024-02-28 | $18.76 | $115.36 | 1,293,900 | — | — |
| 2024-02-27 | $18.80 | $115.61 | 1,285,200 | — | — |
| 2024-02-26 | $18.82 | $115.73 | 1,240,000 | — | — |
| 2024-02-23 | $18.48 | $113.64 | 1,249,200 | — | — |
| 2024-02-22 | $18.72 | $115.12 | 1,405,500 | — | — |
| 2024-02-21 | $18.61 | $114.44 | 1,136,300 | — | — |
| 2024-02-20 | $18.81 | $115.67 | 1,202,100 | — | — |
| 2024-02-16 | $18.59 | $114.32 | 997,500 | — | — |
| 2024-02-15 | $18.90 | $116.22 | 1,228,700 | — | — |
| 2024-02-14 | $18.27 | $112.35 | 1,090,000 | — | — |
| 2024-02-13 | $18.00 | $110.69 | 1,524,600 | — | — |
| 2024-02-12 | $18.75 | $115.30 | 1,474,800 | — | — |
| 2024-02-09 | $18.48 | $113.64 | 1,257,800 | — | — |
| 2024-02-08 | $18.48 | $113.64 | 2,016,700 | — | — |
| 2024-02-07 | $17.98 | $110.56 | 1,259,900 | — | — |
| 2024-02-06 | $18.48 | $113.64 | 1,566,500 | — | — |
| 2024-02-05 | $17.79 | $109.40 | 1,119,100 | — | — |
| 2024-02-02 | $18.25 | $112.22 | 1,432,800 | — | — |
| 2024-02-01 | $18.54 | $114.01 | 1,409,100 | — | — |
| 2024-01-31 | $18.46 | $113.52 | 1,738,000 | — | — |
| 2024-01-30 | $19.05 | $117.14 | 2,320,900 | — | — |
| 2024-01-29 | $19.61 | $120.59 | 2,544,700 | — | — |
| 2024-01-26 | $19.05 | $117.14 | 4,738,700 | — | — |
| 2024-01-25 | $18.15 | $111.61 | 8,771,400 | — | — |
| 2024-01-24 | $16.44 | $101.09 | 2,246,300 | — | — |
| 2024-01-23 | $16.64 | $102.32 | 3,286,300 | — | — |
| 2024-01-22 | $16.63 | $102.26 | 2,809,500 | — | — |
| 2024-01-19 | $16.09 | $98.94 | 1,424,500 | — | — |
| 2024-01-18 | $15.84 | $97.41 | 1,381,900 | — | — |
| 2024-01-17 | $15.62 | $96.05 | 1,651,500 | — | — |
| 2024-01-16 | $16.10 | $99.00 | 1,500,000 | — | — |
| 2024-01-12 | $16.06 | $98.76 | 1,541,500 | — | — |
| 2024-01-11 | $16.07 | $98.82 | 1,631,900 | — | — |
| 2024-01-10 | $16.23 | $99.80 | 1,850,800 | — | — |
| 2024-01-09 | $16.25 | $99.93 | 1,539,700 | — | — |
| 2024-01-08 | $16.59 | $102.02 | 1,758,100 | — | — |
| 2024-01-05 | $16.32 | $100.36 | 1,793,000 | — | — |
| 2024-01-04 | $16.57 | $101.89 | 2,422,300 | — | — |
| 2024-01-03 | $15.84 | $97.41 | 4,622,000 | — | — |
| 2024-01-02 | $18.03 | $110.87 | 2,006,800 | — | — |