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
- 2006-02-07 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 | $16.15 | $106.89 | 16,200 | — | — |
| 2024-12-30 | $15.85 | $104.90 | 13,300 | — | — |
| 2024-12-27 | $16.28 | $107.75 | 11,900 | — | — |
| 2024-12-26 | $16.17 | $107.02 | 9,100 | — | — |
| 2024-12-24 | $15.80 | $104.57 | 8,600 | — | — |
| 2024-12-23 | $15.46 | $102.32 | 16,800 | — | — |
| 2024-12-20 | $15.96 | $105.63 | 19,600 | — | — |
| 2024-12-19 | $15.31 | $101.33 | 20,000 | — | — |
| 2024-12-18 | $15.81 | $104.64 | 26,600 | — | — |
| 2024-12-17 | $17.01 | $112.58 | 16,700 | — | — |
| 2024-12-16 | $17.17 | $113.64 | 9,600 | — | — |
| 2024-12-13 | $17.13 | $113.38 | 15,700 | — | — |
| 2024-12-12 | $17.14 | $113.44 | 15,100 | — | — |
| 2024-12-11 | $17.24 | $114.10 | 12,000 | — | — |
| 2024-12-10 | $17.24 | $114.10 | 11,600 | — | — |
| 2024-12-09 | $17.42 | $115.30 | 10,800 | — | — |
| 2024-12-06 | $17.37 | $114.97 | 10,000 | — | — |
| 2024-12-05 | $17.62 | $116.62 | 10,900 | — | — |
| 2024-12-04 | $17.62 | $116.62 | 15,500 | — | — |
| 2024-12-03 | $17.70 | $117.15 | 15,400 | — | — |
| 2024-12-02 | $17.27 | $114.30 | 11,400 | — | — |
| 2024-11-29 | $17.37 | $114.97 | 5,200 | — | — |
| 2024-11-27 | $17.36 | $114.90 | 12,400 | — | — |
| 2024-11-26 | $17.34 | $114.77 | 14,100 | — | — |
| 2024-11-25 | $17.30 | $114.50 | 26,400 | — | — |
| 2024-11-22 | $16.75 | $110.86 | 17,100 | — | — |
| 2024-11-21 | $16.74 | $110.80 | 21,100 | — | — |
| 2024-11-20 | $16.74 | $110.80 | 12,100 | — | — |
| 2024-11-19 | $16.64 | $110.13 | 15,700 | — | — |
| 2024-11-18 | $16.33 | $108.08 | 26,300 | — | — |
| 2024-11-15 | $16.74 | $110.80 | 32,800 | — | — |
| 2024-11-14 | $16.14 | $106.82 | 8,800 | — | — |
| 2024-11-13 | $16.23 | $107.42 | 15,500 | — | — |
| 2024-11-12 | $16.24 | $107.49 | 17,700 | — | — |
| 2024-11-11 | $16.10 | $106.56 | 18,300 | — | — |
| 2024-11-08 | $16.15 | $106.89 | 24,100 | — | — |
| 2024-11-07 | $16.00 | $105.90 | 23,200 | — | — |
| 2024-11-06 | $16.13 | $106.76 | 92,600 | — | — |
| 2024-11-05 | $15.58 | $103.12 | 24,400 | — | — |
| 2024-11-04 | $15.72 | $104.04 | 19,800 | — | — |
| 2024-11-01 | $15.39 | $101.86 | 18,200 | — | — |
| 2024-10-31 | $15.30 | $101.26 | 30,700 | — | — |
| 2024-10-30 | $15.17 | $100.40 | 41,200 | — | — |
| 2024-10-29 | $14.87 | $98.42 | 16,900 | — | — |
| 2024-10-28 | $15.12 | $100.07 | 25,000 | — | — |
| 2024-10-25 | $15.16 | $100.34 | 10,100 | — | — |
| 2024-10-24 | $15.32 | $101.40 | 11,400 | — | — |
| 2024-10-23 | $15.29 | $101.20 | 10,000 | — | — |
| 2024-10-22 | $15.48 | $102.46 | 17,200 | — | — |
| 2024-10-21 | $15.43 | $102.12 | 9,700 | — | — |
| 2024-10-18 | $15.67 | $103.71 | 7,800 | — | — |
| 2024-10-17 | $15.34 | $101.53 | 11,300 | — | — |
| 2024-10-16 | $15.21 | $100.67 | 14,600 | — | — |
| 2024-10-15 | $15.49 | $102.52 | 17,300 | — | — |
| 2024-10-14 | $15.51 | $102.65 | 10,800 | — | — |
| 2024-10-11 | $15.78 | $104.44 | 10,500 | — | — |
| 2024-10-10 | $15.86 | $104.97 | 11,200 | — | — |
| 2024-10-09 | $15.81 | $104.64 | 18,000 | — | — |
| 2024-10-08 | $15.31 | $101.33 | 16,500 | — | — |
| 2024-10-07 | $15.20 | $100.60 | 29,700 | — | — |
| 2024-10-04 | $15.67 | $103.71 | 21,900 | — | — |
| 2024-10-03 | $15.78 | $104.44 | 13,600 | — | — |
| 2024-10-02 | $15.65 | $103.58 | 21,600 | — | — |
| 2024-10-01 | $15.76 | $104.31 | 6,000 | — | — |
| 2024-09-30 | $15.66 | $103.65 | 12,300 | — | — |
| 2024-09-27 | $15.53 | $102.79 | 14,700 | — | — |
| 2024-09-26 | $15.61 | $103.32 | 20,600 | — | — |
| 2024-09-25 | $15.74 | $104.18 | 19,800 | — | — |
| 2024-09-24 | $15.82 | $104.71 | 26,000 | — | — |
| 2024-09-23 | $15.95 | $105.57 | 20,400 | — | — |
| 2024-09-20 | $15.79 | $104.51 | 58,000 | — | — |
| 2024-09-19 | $15.45 | $102.26 | 8,300 | — | — |
| 2024-09-18 | $15.33 | $101.46 | 15,300 | — | — |
| 2024-09-17 | $15.37 | $101.73 | 21,200 | — | — |
| 2024-09-16 | $15.35 | $101.60 | 13,300 | — | — |
| 2024-09-13 | $15.38 | $101.79 | 13,700 | — | — |
| 2024-09-12 | $15.45 | $102.26 | 21,000 | — | — |
| 2024-09-11 | $15.47 | $102.39 | 15,200 | — | — |
| 2024-09-10 | $15.26 | $101.00 | 11,900 | — | — |
| 2024-09-09 | $15.38 | $101.79 | 20,200 | — | — |
| 2024-09-06 | $15.55 | $102.92 | 3,900 | — | — |
| 2024-09-05 | $15.67 | $103.71 | 7,600 | — | — |
| 2024-09-04 | $15.47 | $102.39 | 6,500 | — | — |
| 2024-09-03 | $15.46 | $102.32 | 15,700 | — | — |
| 2024-08-30 | $15.45 | $102.26 | 27,800 | — | — |
| 2024-08-29 | $15.75 | $104.24 | 16,200 | — | — |
| 2024-08-28 | $15.78 | $104.44 | 10,600 | — | — |
| 2024-08-27 | $15.74 | $104.18 | 4,800 | — | — |
| 2024-08-26 | $15.78 | $104.44 | 6,900 | — | — |
| 2024-08-23 | $15.68 | $103.78 | 10,500 | — | — |
| 2024-08-22 | $15.73 | $104.11 | 7,100 | — | — |
| 2024-08-21 | $15.88 | $105.10 | 11,300 | — | — |
| 2024-08-20 | $15.81 | $104.64 | 13,300 | — | — |
| 2024-08-19 | $15.63 | $103.45 | 8,700 | — | — |
| 2024-08-16 | $15.33 | $101.46 | 11,900 | — | — |
| 2024-08-15 | $15.22 | $100.74 | 45,700 | — | — |
| 2024-08-14 | $15.78 | $104.44 | 15,800 | — | — |
| 2024-08-13 | $15.83 | $104.77 | 27,600 | — | — |
| 2024-08-12 | $15.72 | $104.04 | 24,900 | — | — |
| 2024-08-09 | $15.54 | $102.85 | 60,300 | — | — |
| 2024-08-08 | $15.35 | $101.60 | 11,800 | — | — |
| 2024-08-07 | $15.64 | $103.51 | 25,800 | — | — |
| 2024-08-06 | $15.16 | $100.34 | 19,100 | — | — |
| 2024-08-05 | $15.16 | $100.34 | 45,300 | — | — |
| 2024-08-02 | $15.10 | $99.94 | 30,300 | — | — |
| 2024-08-01 | $14.83 | $98.15 | 51,400 | — | — |
| 2024-07-31 | $14.32 | $94.78 | 28,800 | — | — |
| 2024-07-30 | $14.45 | $95.64 | 27,300 | — | — |
| 2024-07-29 | $14.21 | $94.05 | 17,900 | — | — |
| 2024-07-26 | $14.00 | $92.66 | 16,200 | — | — |
| 2024-07-25 | $13.98 | $92.53 | 21,000 | — | — |
| 2024-07-24 | $13.95 | $92.33 | 13,700 | — | — |
| 2024-07-23 | $13.90 | $92.00 | 24,600 | — | — |
| 2024-07-22 | $13.95 | $92.33 | 29,900 | — | — |
| 2024-07-19 | $13.98 | $92.53 | 3,200 | — | — |
| 2024-07-18 | $13.80 | $91.34 | 6,400 | — | — |
| 2024-07-17 | $13.92 | $92.13 | 13,600 | — | — |
| 2024-07-16 | $14.02 | $92.79 | 5,700 | — | — |
| 2024-07-15 | $13.75 | $91.01 | 15,300 | — | — |
| 2024-07-12 | $13.95 | $92.33 | 5,900 | — | — |
| 2024-07-11 | $13.67 | $90.48 | 9,400 | — | — |
| 2024-07-10 | $13.43 | $88.89 | 8,900 | — | — |
| 2024-07-09 | $13.15 | $87.03 | 7,900 | — | — |
| 2024-07-08 | $13.22 | $87.50 | 4,700 | — | — |
| 2024-07-05 | $13.13 | $86.90 | 5,300 | — | — |
| 2024-07-03 | $13.15 | $87.03 | 7,400 | — | — |
| 2024-07-02 | $13.16 | $87.10 | 5,700 | — | — |
| 2024-07-01 | $13.10 | $86.70 | 9,300 | — | — |
| 2024-06-28 | $12.76 | $84.45 | 10,500 | — | — |
| 2024-06-27 | $12.77 | $84.52 | 12,400 | — | — |
| 2024-06-26 | $12.74 | $84.32 | 7,000 | — | — |
| 2024-06-25 | $12.90 | $85.38 | 10,300 | — | — |
| 2024-06-24 | $12.77 | $84.52 | 20,600 | — | — |
| 2024-06-21 | $12.85 | $85.05 | 13,500 | — | — |
| 2024-06-20 | $12.95 | $85.71 | 25,000 | — | — |
| 2024-06-18 | $12.84 | $84.98 | 12,200 | — | — |
| 2024-06-17 | $12.69 | $83.99 | 12,600 | — | — |
| 2024-06-14 | $12.87 | $85.18 | 3,100 | — | — |
| 2024-06-13 | $12.81 | $84.78 | 9,100 | — | — |
| 2024-06-12 | $12.95 | $85.71 | 8,400 | — | — |
| 2024-06-11 | $12.74 | $84.32 | 8,700 | — | — |
| 2024-06-10 | $12.61 | $83.46 | 12,400 | — | — |
| 2024-06-07 | $12.61 | $83.46 | 6,500 | — | — |
| 2024-06-06 | $12.60 | $83.39 | 6,000 | — | — |
| 2024-06-05 | $12.90 | $85.38 | 10,000 | — | — |
| 2024-06-04 | $12.66 | $83.79 | 9,200 | — | — |
| 2024-06-03 | $12.60 | $83.39 | 19,800 | — | — |
| 2024-05-31 | $12.41 | $82.14 | 16,200 | — | — |
| 2024-05-30 | $12.47 | $82.53 | 10,900 | — | — |
| 2024-05-29 | $12.70 | $84.06 | 21,500 | — | — |
| 2024-05-28 | $12.57 | $83.20 | 20,100 | — | — |
| 2024-05-24 | $12.81 | $84.78 | 15,000 | — | — |
| 2024-05-23 | $12.99 | $85.98 | 11,800 | — | — |
| 2024-05-22 | $13.22 | $87.50 | 15,800 | — | — |
| 2024-05-21 | $13.02 | $86.17 | 7,500 | — | — |
| 2024-05-20 | $13.08 | $86.57 | 8,800 | — | — |
| 2024-05-17 | $13.14 | $86.97 | 21,900 | — | — |
| 2024-05-16 | $13.55 | $89.68 | 9,900 | — | — |
| 2024-05-15 | $13.35 | $88.36 | 10,300 | — | — |
| 2024-05-14 | $13.15 | $87.03 | 8,100 | — | — |
| 2024-05-13 | $13.10 | $86.70 | 20,600 | — | — |
| 2024-05-10 | $13.55 | $89.68 | 15,600 | — | — |
| 2024-05-09 | $13.60 | $90.01 | 16,400 | — | — |
| 2024-05-08 | $13.59 | $89.95 | 22,000 | — | — |
| 2024-05-07 | $13.92 | $92.13 | 41,500 | — | — |
| 2024-05-06 | $13.35 | $88.36 | 16,800 | — | — |
| 2024-05-03 | $13.65 | $90.34 | 7,900 | — | — |
| 2024-05-02 | $13.00 | $86.04 | 24,700 | — | — |
| 2024-05-01 | $13.50 | $89.35 | 9,800 | — | — |
| 2024-04-30 | $13.30 | $88.03 | 12,300 | — | — |
| 2024-04-29 | $13.83 | $91.54 | 11,900 | — | — |
| 2024-04-26 | $13.74 | $90.94 | 5,700 | — | — |
| 2024-04-25 | $13.66 | $90.41 | 12,200 | — | — |
| 2024-04-24 | $13.59 | $89.95 | 17,700 | — | — |
| 2024-04-23 | $13.97 | $92.46 | 12,300 | — | — |
| 2024-04-22 | $13.82 | $91.47 | 19,600 | — | — |
| 2024-04-19 | $13.80 | $91.34 | 12,300 | — | — |
| 2024-04-18 | $13.66 | $90.41 | 14,600 | — | — |
| 2024-04-17 | $13.66 | $90.41 | 24,600 | — | — |
| 2024-04-16 | $13.64 | $90.28 | 14,600 | — | — |
| 2024-04-15 | $13.40 | $88.69 | 19,700 | — | — |
| 2024-04-12 | $13.43 | $88.89 | 21,000 | — | — |
| 2024-04-11 | $13.62 | $90.15 | 20,700 | — | — |
| 2024-04-10 | $14.15 | $93.65 | 19,200 | — | — |
| 2024-04-09 | $14.23 | $94.18 | 14,700 | — | — |
| 2024-04-08 | $14.12 | $93.45 | 30,700 | — | — |
| 2024-04-05 | $14.09 | $93.26 | 31,800 | — | — |
| 2024-04-04 | $14.01 | $92.73 | 24,900 | — | — |
| 2024-04-03 | $14.07 | $93.12 | 19,700 | — | — |
| 2024-04-02 | $14.07 | $93.12 | 29,700 | — | — |
| 2024-04-01 | $14.10 | $93.32 | 22,800 | — | — |
| 2024-03-28 | $14.06 | $93.06 | 22,900 | — | — |
| 2024-03-27 | $13.66 | $90.41 | 24,700 | — | — |
| 2024-03-26 | $12.94 | $85.64 | 42,700 | — | — |
| 2024-03-25 | $12.80 | $84.72 | 69,000 | — | — |
| 2024-03-22 | $13.33 | $88.23 | 28,700 | — | — |
| 2024-03-21 | $13.80 | $91.34 | 35,700 | — | — |
| 2024-03-20 | $13.36 | $88.42 | 90,700 | — | — |
| 2024-03-19 | $12.18 | $80.61 | 35,500 | — | — |
| 2024-03-18 | $11.55 | $76.44 | 53,600 | — | — |
| 2024-03-15 | $11.45 | $75.78 | 84,400 | — | — |
| 2024-03-14 | $11.21 | $74.19 | 30,800 | — | — |
| 2024-03-13 | $11.10 | $73.47 | 16,700 | — | — |
| 2024-03-12 | $11.09 | $73.40 | 13,000 | — | — |
| 2024-03-11 | $11.17 | $73.93 | 16,500 | — | — |
| 2024-03-08 | $11.16 | $73.86 | 48,000 | — | — |
| 2024-03-07 | $10.59 | $70.09 | 13,700 | — | — |
| 2024-03-06 | $10.76 | $71.22 | 11,900 | — | — |
| 2024-03-05 | $10.97 | $72.61 | 17,900 | — | — |
| 2024-03-04 | $10.89 | $72.08 | 43,500 | — | — |
| 2024-03-01 | $11.04 | $73.07 | 42,200 | — | — |
| 2024-02-29 | $11.05 | $73.14 | 82,900 | — | — |
| 2024-02-28 | $10.93 | $72.34 | 97,500 | — | — |
| 2024-02-27 | $10.55 | $69.83 | 37,600 | — | — |
| 2024-02-26 | $10.57 | $69.96 | 20,800 | — | — |
| 2024-02-23 | $10.67 | $70.62 | 23,400 | — | — |
| 2024-02-22 | $10.43 | $69.03 | 19,500 | — | — |
| 2024-02-21 | $10.43 | $69.03 | 55,500 | — | — |
| 2024-02-20 | $10.24 | $67.77 | 26,100 | — | — |
| 2024-02-16 | $10.07 | $66.65 | 40,600 | — | — |
| 2024-02-15 | $10.04 | $66.45 | 62,800 | — | — |
| 2024-02-14 | $9.90 | $65.52 | 20,700 | — | — |
| 2024-02-13 | $9.63 | $63.74 | 16,500 | — | — |
| 2024-02-12 | $9.74 | $64.47 | 14,600 | — | — |
| 2024-02-09 | $9.83 | $65.06 | 15,900 | — | — |
| 2024-02-08 | $9.86 | $65.26 | 11,700 | — | — |
| 2024-02-07 | $9.93 | $65.72 | 22,400 | — | — |
| 2024-02-06 | $10.06 | $66.58 | 15,100 | — | — |
| 2024-02-05 | $10.01 | $66.25 | 21,400 | — | — |
| 2024-02-02 | $10.12 | $66.98 | 14,500 | — | — |
| 2024-02-01 | $10.03 | $66.38 | 18,500 | — | — |
| 2024-01-31 | $9.99 | $66.12 | 30,300 | — | — |
| 2024-01-30 | $10.00 | $66.19 | 29,100 | — | — |
| 2024-01-29 | $9.90 | $65.52 | 67,800 | — | — |
| 2024-01-26 | $9.76 | $64.60 | 52,200 | — | — |
| 2024-01-25 | $9.75 | $64.53 | 9,100 | — | — |
| 2024-01-24 | $9.56 | $63.27 | 41,900 | — | — |
| 2024-01-23 | $9.82 | $64.99 | 27,500 | — | — |
| 2024-01-22 | $9.96 | $65.92 | 40,700 | — | — |
| 2024-01-19 | $9.82 | $64.99 | 19,300 | — | — |
| 2024-01-18 | $9.73 | $64.40 | 14,700 | — | — |
| 2024-01-17 | $9.78 | $64.73 | 51,200 | — | — |
| 2024-01-16 | $9.66 | $63.94 | 29,300 | — | — |
| 2024-01-12 | $9.81 | $64.93 | 35,900 | — | — |
| 2024-01-11 | $9.95 | $65.86 | 12,100 | — | — |
| 2024-01-10 | $9.90 | $65.52 | 26,300 | — | — |
| 2024-01-09 | $9.70 | $64.20 | 20,400 | — | — |
| 2024-01-08 | $10.01 | $66.25 | 36,000 | — | — |
| 2024-01-05 | $9.41 | $62.28 | 25,000 | — | — |
| 2024-01-04 | $9.89 | $65.46 | 10,000 | — | — |
| 2024-01-03 | $9.97 | $65.99 | 31,000 | — | — |
| 2024-01-02 | $9.83 | $65.06 | 36,200 | — | — |