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
- 2009-09-24 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 | $8.66 | $44.25 | 1,085,100 | — | — |
| 2024-12-30 | $8.76 | $43.48 | 1,308,200 | — | — |
| 2024-12-27 | $8.90 | $44.18 | 898,300 | — | — |
| 2024-12-26 | $9.06 | $44.97 | 777,000 | — | — |
| 2024-12-24 | $9.09 | $45.12 | 460,700 | — | — |
| 2024-12-23 | $8.98 | $44.57 | 1,243,200 | — | — |
| 2024-12-20 | $9.04 | $44.87 | 6,818,800 | — | — |
| 2024-12-19 | $8.78 | $43.58 | 1,934,400 | — | — |
| 2024-12-18 | $8.70 | $43.18 | 1,629,700 | — | — |
| 2024-12-17 | $9.06 | $44.97 | 2,213,100 | — | — |
| 2024-12-16 | $9.12 | $45.27 | 1,617,800 | — | — |
| 2024-12-13 | $9.16 | $45.47 | 1,196,300 | — | — |
| 2024-12-12 | $9.25 | $45.91 | 1,255,300 | — | — |
| 2024-12-11 | $9.25 | $45.91 | 725,300 | — | — |
| 2024-12-10 | $9.28 | $46.06 | 805,200 | — | — |
| 2024-12-09 | $9.24 | $45.86 | 1,252,500 | — | — |
| 2024-12-06 | $9.08 | $45.07 | 685,700 | — | — |
| 2024-12-05 | $9.05 | $44.92 | 929,800 | — | — |
| 2024-12-04 | $9.11 | $45.22 | 4,229,800 | — | — |
| 2024-12-03 | $9.13 | $45.32 | 803,400 | — | — |
| 2024-12-02 | $9.30 | $46.16 | 963,600 | — | — |
| 2024-11-29 | $9.25 | $45.91 | 511,600 | — | — |
| 2024-11-27 | $9.30 | $46.16 | 827,300 | — | — |
| 2024-11-26 | $9.27 | $46.01 | 685,500 | — | — |
| 2024-11-25 | $9.24 | $45.86 | 1,051,000 | — | — |
| 2024-11-22 | $9.19 | $45.62 | 682,100 | — | — |
| 2024-11-21 | $9.20 | $45.67 | 822,100 | — | — |
| 2024-11-20 | $9.12 | $45.27 | 618,400 | — | — |
| 2024-11-19 | $9.16 | $45.47 | 582,300 | — | — |
| 2024-11-18 | $9.10 | $45.17 | 824,800 | — | — |
| 2024-11-15 | $9.07 | $45.02 | 1,236,700 | — | — |
| 2024-11-14 | $9.11 | $45.22 | 653,000 | — | — |
| 2024-11-13 | $9.13 | $45.32 | 803,300 | — | — |
| 2024-11-12 | $9.08 | $45.07 | 888,900 | — | — |
| 2024-11-11 | $9.26 | $45.96 | 860,700 | — | — |
| 2024-11-08 | $9.25 | $45.91 | 877,800 | — | — |
| 2024-11-07 | $9.19 | $45.62 | 1,234,700 | — | — |
| 2024-11-06 | $9.11 | $45.22 | 1,894,500 | — | — |
| 2024-11-05 | $8.89 | $44.13 | 1,613,000 | — | — |
| 2024-11-04 | $8.98 | $44.57 | 2,192,000 | — | — |
| 2024-11-01 | $8.78 | $43.58 | 2,425,100 | — | — |
| 2024-10-31 | $8.89 | $44.13 | 2,342,600 | — | — |
| 2024-10-30 | $8.92 | $44.28 | 1,364,300 | — | — |
| 2024-10-29 | $8.84 | $43.88 | 1,859,900 | — | — |
| 2024-10-28 | $8.85 | $43.93 | 1,425,200 | — | — |
| 2024-10-25 | $8.82 | $43.78 | 1,243,500 | — | — |
| 2024-10-24 | $8.86 | $43.98 | 834,600 | — | — |
| 2024-10-23 | $8.74 | $43.38 | 1,355,300 | — | — |
| 2024-10-22 | $8.68 | $43.08 | 915,000 | — | — |
| 2024-10-21 | $8.70 | $43.18 | 1,814,000 | — | — |
| 2024-10-18 | $8.90 | $44.18 | 675,200 | — | — |
| 2024-10-17 | $8.90 | $44.18 | 1,141,000 | — | — |
| 2024-10-16 | $8.99 | $44.62 | 1,138,100 | — | — |
| 2024-10-15 | $8.86 | $43.98 | 1,503,700 | — | — |
| 2024-10-14 | $8.82 | $43.78 | 998,000 | — | — |
| 2024-10-11 | $8.61 | $42.74 | 794,400 | — | — |
| 2024-10-10 | $8.64 | $42.89 | 1,103,100 | — | — |
| 2024-10-09 | $8.65 | $42.94 | 910,700 | — | — |
| 2024-10-08 | $8.74 | $43.38 | 828,200 | — | — |
| 2024-10-07 | $8.76 | $43.48 | 1,236,000 | — | — |
| 2024-10-04 | $8.89 | $44.13 | 916,500 | — | — |
| 2024-10-03 | $8.92 | $44.28 | 1,119,100 | — | — |
| 2024-10-02 | $8.87 | $44.03 | 1,009,400 | — | — |
| 2024-10-01 | $8.87 | $44.03 | 1,546,200 | — | — |
| 2024-09-30 | $9.19 | $45.62 | 961,100 | — | — |
| 2024-09-27 | $9.43 | $45.57 | 1,402,800 | — | — |
| 2024-09-26 | $9.41 | $45.47 | 889,500 | — | — |
| 2024-09-25 | $9.40 | $45.42 | 1,074,800 | — | — |
| 2024-09-24 | $9.68 | $46.77 | 723,200 | — | — |
| 2024-09-23 | $9.63 | $46.53 | 789,700 | — | — |
| 2024-09-20 | $9.65 | $46.63 | 3,958,700 | — | — |
| 2024-09-19 | $9.81 | $47.40 | 1,161,100 | — | — |
| 2024-09-18 | $9.69 | $46.82 | 1,105,400 | — | — |
| 2024-09-17 | $9.78 | $47.26 | 956,300 | — | — |
| 2024-09-16 | $9.65 | $46.63 | 1,041,200 | — | — |
| 2024-09-13 | $9.56 | $46.19 | 1,331,600 | — | — |
| 2024-09-12 | $9.51 | $45.95 | 4,786,200 | — | — |
| 2024-09-11 | $10.19 | $49.24 | 679,600 | — | — |
| 2024-09-10 | $10.24 | $49.48 | 705,600 | — | — |
| 2024-09-09 | $10.20 | $49.29 | 887,100 | — | — |
| 2024-09-06 | $10.30 | $49.77 | 1,199,700 | — | — |
| 2024-09-05 | $10.39 | $50.20 | 1,643,200 | — | — |
| 2024-09-04 | $10.34 | $49.96 | 1,123,100 | — | — |
| 2024-09-03 | $10.43 | $50.40 | 888,000 | — | — |
| 2024-08-30 | $10.59 | $51.17 | 719,600 | — | — |
| 2024-08-29 | $10.54 | $50.93 | 761,200 | — | — |
| 2024-08-28 | $10.41 | $50.30 | 598,900 | — | — |
| 2024-08-27 | $10.39 | $50.20 | 523,100 | — | — |
| 2024-08-26 | $10.43 | $50.40 | 741,100 | — | — |
| 2024-08-23 | $10.34 | $49.96 | 675,800 | — | — |
| 2024-08-22 | $10.12 | $48.90 | 524,200 | — | — |
| 2024-08-21 | $10.17 | $49.14 | 655,000 | — | — |
| 2024-08-20 | $10.11 | $48.85 | 668,000 | — | — |
| 2024-08-19 | $10.24 | $49.48 | 775,600 | — | — |
| 2024-08-16 | $10.20 | $49.29 | 700,500 | — | — |
| 2024-08-15 | $10.17 | $49.14 | 701,000 | — | — |
| 2024-08-14 | $10.10 | $48.80 | 628,400 | — | — |
| 2024-08-13 | $10.05 | $48.56 | 815,800 | — | — |
| 2024-08-12 | $9.96 | $48.13 | 943,600 | — | — |
| 2024-08-09 | $10.24 | $49.48 | 1,059,100 | — | — |
| 2024-08-08 | $10.17 | $49.14 | 1,058,200 | — | — |
| 2024-08-07 | $9.98 | $48.22 | 1,608,300 | — | — |
| 2024-08-06 | $10.10 | $48.80 | 962,300 | — | — |
| 2024-08-05 | $10.05 | $48.56 | 1,177,700 | — | — |
| 2024-08-02 | $10.43 | $50.40 | 868,400 | — | — |
| 2024-08-01 | $10.65 | $51.46 | 891,600 | — | — |
| 2024-07-31 | $10.90 | $52.67 | 767,400 | — | — |
| 2024-07-30 | $10.95 | $52.91 | 608,800 | — | — |
| 2024-07-29 | $10.76 | $51.99 | 632,500 | — | — |
| 2024-07-26 | $10.72 | $51.80 | 569,100 | — | — |
| 2024-07-25 | $10.62 | $51.32 | 843,000 | — | — |
| 2024-07-24 | $10.54 | $50.93 | 947,900 | — | — |
| 2024-07-23 | $11.08 | $53.54 | 689,200 | — | — |
| 2024-07-22 | $10.88 | $52.57 | 715,700 | — | — |
| 2024-07-19 | $10.91 | $52.72 | 758,600 | — | — |
| 2024-07-18 | $10.91 | $52.72 | 1,418,500 | — | — |
| 2024-07-17 | $10.98 | $53.06 | 1,256,600 | — | — |
| 2024-07-16 | $10.81 | $52.23 | 1,203,300 | — | — |
| 2024-07-15 | $10.63 | $51.36 | 1,110,700 | — | — |
| 2024-07-12 | $10.57 | $51.07 | 1,790,500 | — | — |
| 2024-07-11 | $10.41 | $50.30 | 1,021,100 | — | — |
| 2024-07-10 | $10.09 | $48.76 | 537,300 | — | — |
| 2024-07-09 | $9.95 | $48.08 | 483,800 | — | — |
| 2024-07-08 | $9.92 | $47.93 | 773,400 | — | — |
| 2024-07-05 | $9.75 | $47.11 | 633,000 | — | — |
| 2024-07-03 | $9.77 | $47.21 | 450,300 | — | — |
| 2024-07-02 | $9.78 | $47.26 | 721,200 | — | — |
| 2024-07-01 | $9.65 | $46.63 | 873,600 | — | — |
| 2024-06-28 | $9.79 | $47.31 | 1,857,800 | — | — |
| 2024-06-27 | $9.93 | $46.29 | 1,108,300 | — | — |
| 2024-06-26 | $10.09 | $47.04 | 610,500 | — | — |
| 2024-06-25 | $10.06 | $46.90 | 538,700 | — | — |
| 2024-06-24 | $10.19 | $47.50 | 921,800 | — | — |
| 2024-06-21 | $10.09 | $47.04 | 2,357,000 | — | — |
| 2024-06-20 | $10.14 | $47.27 | 920,600 | — | — |
| 2024-06-18 | $10.09 | $47.04 | 620,200 | — | — |
| 2024-06-17 | $10.16 | $47.36 | 691,700 | — | — |
| 2024-06-14 | $9.98 | $46.52 | 584,100 | — | — |
| 2024-06-13 | $9.95 | $46.38 | 673,500 | — | — |
| 2024-06-12 | $10.00 | $46.62 | 983,300 | — | — |
| 2024-06-11 | $9.74 | $45.41 | 767,400 | — | — |
| 2024-06-10 | $9.85 | $45.92 | 803,000 | — | — |
| 2024-06-07 | $9.95 | $46.38 | 687,900 | — | — |
| 2024-06-06 | $9.96 | $46.43 | 648,800 | — | — |
| 2024-06-05 | $10.07 | $46.94 | 789,900 | — | — |
| 2024-06-04 | $9.95 | $46.38 | 1,064,300 | — | — |
| 2024-06-03 | $10.20 | $47.55 | 590,500 | — | — |
| 2024-05-31 | $10.10 | $47.08 | 979,800 | — | — |
| 2024-05-30 | $9.93 | $46.29 | 658,300 | — | — |
| 2024-05-29 | $9.77 | $45.55 | 749,800 | — | — |
| 2024-05-28 | $9.99 | $46.57 | 701,100 | — | — |
| 2024-05-24 | $10.17 | $47.41 | 921,000 | — | — |
| 2024-05-23 | $10.17 | $47.41 | 1,166,200 | — | — |
| 2024-05-22 | $10.37 | $48.34 | 750,100 | — | — |
| 2024-05-21 | $10.51 | $48.99 | 752,700 | — | — |
| 2024-05-20 | $10.46 | $48.76 | 833,600 | — | — |
| 2024-05-17 | $10.48 | $48.85 | 861,100 | — | — |
| 2024-05-16 | $10.25 | $47.78 | 1,084,600 | — | — |
| 2024-05-15 | $10.23 | $47.69 | 1,143,400 | — | — |
| 2024-05-14 | $10.26 | $47.83 | 1,056,400 | — | — |
| 2024-05-13 | $10.08 | $46.99 | 1,309,400 | — | — |
| 2024-05-10 | $10.11 | $47.13 | 975,200 | — | — |
| 2024-05-09 | $10.00 | $46.62 | 1,063,400 | — | — |
| 2024-05-08 | $9.97 | $46.48 | 929,300 | — | — |
| 2024-05-07 | $10.00 | $46.62 | 952,900 | — | — |
| 2024-05-06 | $10.06 | $46.90 | 1,103,400 | — | — |
| 2024-05-03 | $10.05 | $46.85 | 1,448,900 | — | — |
| 2024-05-02 | $10.13 | $47.22 | 1,257,800 | — | — |
| 2024-05-01 | $10.00 | $46.62 | 1,297,800 | — | — |
| 2024-04-30 | $9.63 | $44.89 | 2,436,700 | — | — |
| 2024-04-29 | $10.68 | $49.79 | 600,600 | — | — |
| 2024-04-26 | $10.80 | $50.35 | 420,400 | — | — |
| 2024-04-25 | $10.73 | $50.02 | 559,200 | — | — |
| 2024-04-24 | $10.84 | $50.53 | 588,600 | — | — |
| 2024-04-23 | $11.01 | $51.33 | 544,900 | — | — |
| 2024-04-22 | $10.78 | $50.25 | 422,000 | — | — |
| 2024-04-19 | $10.72 | $49.97 | 548,200 | — | — |
| 2024-04-18 | $10.52 | $49.04 | 559,600 | — | — |
| 2024-04-17 | $10.43 | $48.62 | 473,600 | — | — |
| 2024-04-16 | $10.38 | $48.39 | 711,400 | — | — |
| 2024-04-15 | $10.58 | $49.32 | 922,700 | — | — |
| 2024-04-12 | $10.76 | $50.16 | 550,600 | — | — |
| 2024-04-11 | $10.85 | $50.58 | 788,400 | — | — |
| 2024-04-10 | $10.63 | $49.55 | 1,497,200 | — | — |
| 2024-04-09 | $11.19 | $52.16 | 559,900 | — | — |
| 2024-04-08 | $11.07 | $51.61 | 527,300 | — | — |
| 2024-04-05 | $11.01 | $51.33 | 422,100 | — | — |
| 2024-04-04 | $11.01 | $51.33 | 945,100 | — | — |
| 2024-04-03 | $10.96 | $51.09 | 602,800 | — | — |
| 2024-04-02 | $10.83 | $50.49 | 808,100 | — | — |
| 2024-04-01 | $10.94 | $51.00 | 690,100 | — | — |
| 2024-03-28 | $11.14 | $51.93 | 735,100 | — | — |
| 2024-03-27 | $10.96 | $51.09 | 861,500 | — | — |
| 2024-03-26 | $11.07 | $49.97 | 1,079,500 | — | — |
| 2024-03-25 | $11.33 | $51.15 | 689,100 | — | — |
| 2024-03-22 | $11.33 | $51.15 | 634,300 | — | — |
| 2024-03-21 | $11.55 | $52.14 | 1,288,600 | — | — |
| 2024-03-20 | $11.26 | $50.83 | 690,400 | — | — |
| 2024-03-19 | $11.10 | $50.11 | 685,200 | — | — |
| 2024-03-18 | $11.14 | $50.29 | 717,500 | — | — |
| 2024-03-15 | $11.15 | $50.33 | 1,613,900 | — | — |
| 2024-03-14 | $10.98 | $49.57 | 704,700 | — | — |
| 2024-03-13 | $11.16 | $50.38 | 758,500 | — | — |
| 2024-03-12 | $11.00 | $49.66 | 671,600 | — | — |
| 2024-03-11 | $11.06 | $49.93 | 529,300 | — | — |
| 2024-03-08 | $11.04 | $49.84 | 589,500 | — | — |
| 2024-03-07 | $10.98 | $49.57 | 810,200 | — | — |
| 2024-03-06 | $10.90 | $49.21 | 958,800 | — | — |
| 2024-03-05 | $10.88 | $49.12 | 858,600 | — | — |
| 2024-03-04 | $10.74 | $48.48 | 1,323,300 | — | — |
| 2024-03-01 | $11.28 | $50.92 | 606,500 | — | — |
| 2024-02-29 | $11.21 | $50.61 | 760,000 | — | — |
| 2024-02-28 | $10.88 | $49.12 | 526,700 | — | — |
| 2024-02-27 | $10.91 | $49.25 | 457,100 | — | — |
| 2024-02-26 | $10.87 | $49.07 | 662,100 | — | — |
| 2024-02-23 | $10.97 | $49.52 | 775,500 | — | — |
| 2024-02-22 | $10.83 | $48.89 | 878,600 | — | — |
| 2024-02-21 | $10.79 | $48.71 | 779,600 | — | — |
| 2024-02-20 | $10.87 | $49.07 | 787,300 | — | — |
| 2024-02-16 | $10.92 | $49.30 | 718,200 | — | — |
| 2024-02-15 | $11.02 | $49.75 | 985,900 | — | — |
| 2024-02-14 | $10.75 | $48.53 | 738,500 | — | — |
| 2024-02-13 | $10.54 | $47.58 | 1,137,000 | — | — |
| 2024-02-12 | $10.92 | $49.30 | 796,000 | — | — |
| 2024-02-09 | $10.74 | $48.48 | 979,600 | — | — |
| 2024-02-08 | $10.65 | $48.08 | 1,135,800 | — | — |
| 2024-02-07 | $10.51 | $47.45 | 2,028,300 | — | — |
| 2024-02-06 | $11.05 | $49.88 | 938,700 | — | — |
| 2024-02-05 | $11.00 | $49.66 | 897,100 | — | — |
| 2024-02-02 | $11.10 | $50.11 | 908,700 | — | — |
| 2024-02-01 | $11.32 | $51.10 | 1,077,100 | — | — |
| 2024-01-31 | $11.16 | $50.38 | 861,700 | — | — |
| 2024-01-30 | $11.65 | $52.59 | 474,100 | — | — |
| 2024-01-29 | $11.91 | $53.77 | 593,500 | — | — |
| 2024-01-26 | $11.75 | $53.04 | 554,500 | — | — |
| 2024-01-25 | $11.64 | $52.55 | 568,700 | — | — |
| 2024-01-24 | $11.55 | $52.14 | 758,200 | — | — |
| 2024-01-23 | $11.71 | $52.86 | 580,300 | — | — |
| 2024-01-22 | $11.71 | $52.86 | 650,900 | — | — |
| 2024-01-19 | $11.72 | $52.91 | 602,100 | — | — |
| 2024-01-18 | $11.56 | $52.19 | 1,089,800 | — | — |
| 2024-01-17 | $11.37 | $51.33 | 1,109,700 | — | — |
| 2024-01-16 | $11.42 | $51.55 | 748,600 | — | — |
| 2024-01-12 | $11.71 | $52.86 | 587,400 | — | — |
| 2024-01-11 | $11.79 | $53.22 | 800,600 | — | — |
| 2024-01-10 | $11.87 | $53.59 | 810,400 | — | — |
| 2024-01-09 | $11.69 | $52.77 | 447,400 | — | — |
| 2024-01-08 | $11.76 | $53.09 | 676,400 | — | — |
| 2024-01-05 | $11.51 | $51.96 | 729,700 | — | — |
| 2024-01-04 | $11.41 | $51.51 | 655,700 | — | — |
| 2024-01-03 | $11.41 | $51.51 | 828,000 | — | — |
| 2024-01-02 | $11.64 | $52.55 | 666,700 | — | — |