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
- 2007-02-22 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 | $9.57 | $60.94 | 373,500 | — | — |
| 2024-12-30 | $9.53 | $60.69 | 357,900 | — | — |
| 2024-12-27 | $9.52 | $60.63 | 319,100 | — | — |
| 2024-12-26 | $9.51 | $60.56 | 308,100 | — | — |
| 2024-12-24 | $9.50 | $60.50 | 232,600 | — | — |
| 2024-12-23 | $9.42 | $59.99 | 370,800 | — | — |
| 2024-12-20 | $9.41 | $59.93 | 816,400 | — | — |
| 2024-12-19 | $9.27 | $59.03 | 611,700 | — | — |
| 2024-12-18 | $9.27 | $59.03 | 573,200 | — | — |
| 2024-12-17 | $9.48 | $60.37 | 573,000 | — | — |
| 2024-12-16 | $9.55 | $60.82 | 904,000 | — | — |
| 2024-12-13 | $9.71 | $61.84 | 620,600 | — | — |
| 2024-12-12 | $9.79 | $62.35 | 959,000 | — | — |
| 2024-12-11 | $9.74 | $62.03 | 778,300 | — | — |
| 2024-12-10 | $9.84 | $62.66 | 685,600 | — | — |
| 2024-12-09 | $9.86 | $62.79 | 644,800 | — | — |
| 2024-12-06 | $9.76 | $62.15 | 742,400 | — | — |
| 2024-12-05 | $9.73 | $61.96 | 648,400 | — | — |
| 2024-12-04 | $9.84 | $62.66 | 739,500 | — | — |
| 2024-12-03 | $10.22 | $63.43 | 796,900 | — | — |
| 2024-12-02 | $10.33 | $64.11 | 763,200 | — | — |
| 2024-11-29 | $10.24 | $63.55 | 357,400 | — | — |
| 2024-11-27 | $10.25 | $63.61 | 324,300 | — | — |
| 2024-11-26 | $10.21 | $63.37 | 385,800 | — | — |
| 2024-11-25 | $10.20 | $63.30 | 469,000 | — | — |
| 2024-11-22 | $10.20 | $63.30 | 410,700 | — | — |
| 2024-11-21 | $10.01 | $62.12 | 423,600 | — | — |
| 2024-11-20 | $10.07 | $62.50 | 360,700 | — | — |
| 2024-11-19 | $10.07 | $62.50 | 444,600 | — | — |
| 2024-11-18 | $10.00 | $62.06 | 312,200 | — | — |
| 2024-11-15 | $9.95 | $61.75 | 328,400 | — | — |
| 2024-11-14 | $9.89 | $61.38 | 308,400 | — | — |
| 2024-11-13 | $9.96 | $61.81 | 338,600 | — | — |
| 2024-11-12 | $9.71 | $60.26 | 283,400 | — | — |
| 2024-11-11 | $9.76 | $60.57 | 300,700 | — | — |
| 2024-11-08 | $9.70 | $60.20 | 361,700 | — | — |
| 2024-11-07 | $9.79 | $60.76 | 373,600 | — | — |
| 2024-11-06 | $9.78 | $60.70 | 381,800 | — | — |
| 2024-11-05 | $9.50 | $58.96 | 296,200 | — | — |
| 2024-11-04 | $9.41 | $58.40 | 379,100 | — | — |
| 2024-11-01 | $9.59 | $59.52 | 468,200 | — | — |
| 2024-10-31 | $9.67 | $60.01 | 425,000 | — | — |
| 2024-10-30 | $9.78 | $60.70 | 140,600 | — | — |
| 2024-10-29 | $9.75 | $60.51 | 194,900 | — | — |
| 2024-10-28 | $9.90 | $61.44 | 227,300 | — | — |
| 2024-10-25 | $9.82 | $60.95 | 193,500 | — | — |
| 2024-10-24 | $9.86 | $61.19 | 209,200 | — | — |
| 2024-10-23 | $9.76 | $60.57 | 226,800 | — | — |
| 2024-10-22 | $9.81 | $60.88 | 369,100 | — | — |
| 2024-10-21 | $9.82 | $60.95 | 354,700 | — | — |
| 2024-10-18 | $9.74 | $60.45 | 269,600 | — | — |
| 2024-10-17 | $9.78 | $60.70 | 319,600 | — | — |
| 2024-10-16 | $9.86 | $61.19 | 267,700 | — | — |
| 2024-10-15 | $9.75 | $60.51 | 194,500 | — | — |
| 2024-10-14 | $9.71 | $60.26 | 314,900 | — | — |
| 2024-10-11 | $9.76 | $60.57 | 445,400 | — | — |
| 2024-10-10 | $9.74 | $60.45 | 256,100 | — | — |
| 2024-10-09 | $9.65 | $59.89 | 328,400 | — | — |
| 2024-10-08 | $9.64 | $59.83 | 482,100 | — | — |
| 2024-10-07 | $9.67 | $60.01 | 450,500 | — | — |
| 2024-10-04 | $9.84 | $61.07 | 294,000 | — | — |
| 2024-10-03 | $9.71 | $60.26 | 322,500 | — | — |
| 2024-10-02 | $9.72 | $60.32 | 318,900 | — | — |
| 2024-10-01 | $9.70 | $60.20 | 338,000 | — | — |
| 2024-09-30 | $9.80 | $60.82 | 374,700 | — | — |
| 2024-09-27 | $9.86 | $61.19 | 309,600 | — | — |
| 2024-09-26 | $9.83 | $61.01 | 254,100 | — | — |
| 2024-09-25 | $9.75 | $60.51 | 356,900 | — | — |
| 2024-09-24 | $9.81 | $60.88 | 321,300 | — | — |
| 2024-09-23 | $9.88 | $61.32 | 239,000 | — | — |
| 2024-09-20 | $9.87 | $61.26 | 391,900 | — | — |
| 2024-09-19 | $9.96 | $61.81 | 270,700 | — | — |
| 2024-09-18 | $9.88 | $61.32 | 367,600 | — | — |
| 2024-09-17 | $9.89 | $61.38 | 358,500 | — | — |
| 2024-09-16 | $9.93 | $61.63 | 318,100 | — | — |
| 2024-09-13 | $9.95 | $61.75 | 350,400 | — | — |
| 2024-09-12 | $9.87 | $61.26 | 498,000 | — | — |
| 2024-09-11 | $9.80 | $60.82 | 596,700 | — | — |
| 2024-09-10 | $9.76 | $60.57 | 464,700 | — | — |
| 2024-09-09 | $9.72 | $60.32 | 416,300 | — | — |
| 2024-09-06 | $9.74 | $60.45 | 445,900 | — | — |
| 2024-09-05 | $9.84 | $61.07 | 451,500 | — | — |
| 2024-09-04 | $9.79 | $60.76 | 640,500 | — | — |
| 2024-09-03 | $10.08 | $60.95 | 794,800 | — | — |
| 2024-08-30 | $10.05 | $60.76 | 384,100 | — | — |
| 2024-08-29 | $10.01 | $60.52 | 362,500 | — | — |
| 2024-08-28 | $9.99 | $60.40 | 285,700 | — | — |
| 2024-08-27 | $10.09 | $61.01 | 539,600 | — | — |
| 2024-08-26 | $10.05 | $60.76 | 418,600 | — | — |
| 2024-08-23 | $10.10 | $61.07 | 350,500 | — | — |
| 2024-08-22 | $9.98 | $60.34 | 308,000 | — | — |
| 2024-08-21 | $9.97 | $60.28 | 371,600 | — | — |
| 2024-08-20 | $9.99 | $60.40 | 265,500 | — | — |
| 2024-08-19 | $10.07 | $60.89 | 669,600 | — | — |
| 2024-08-16 | $9.97 | $60.28 | 375,400 | — | — |
| 2024-08-15 | $9.95 | $60.16 | 333,100 | — | — |
| 2024-08-14 | $9.91 | $59.92 | 414,000 | — | — |
| 2024-08-13 | $9.90 | $59.86 | 346,800 | — | — |
| 2024-08-12 | $9.76 | $59.01 | 308,000 | — | — |
| 2024-08-09 | $9.97 | $60.28 | 398,000 | — | — |
| 2024-08-08 | $9.97 | $60.28 | 559,300 | — | — |
| 2024-08-07 | $9.45 | $57.14 | 460,400 | — | — |
| 2024-08-06 | $9.41 | $56.89 | 393,700 | — | — |
| 2024-08-05 | $9.28 | $56.11 | 814,900 | — | — |
| 2024-08-02 | $9.76 | $59.01 | 471,100 | — | — |
| 2024-08-01 | $10.02 | $60.58 | 464,500 | — | — |
| 2024-07-31 | $10.04 | $60.70 | 417,500 | — | — |
| 2024-07-30 | $10.14 | $61.31 | 348,600 | — | — |
| 2024-07-29 | $10.10 | $61.07 | 303,300 | — | — |
| 2024-07-26 | $10.14 | $61.31 | 372,900 | — | — |
| 2024-07-25 | $9.99 | $60.40 | 219,200 | — | — |
| 2024-07-24 | $9.91 | $59.92 | 280,500 | — | — |
| 2024-07-23 | $10.10 | $61.07 | 163,700 | — | — |
| 2024-07-22 | $10.10 | $61.07 | 196,200 | — | — |
| 2024-07-19 | $10.00 | $60.46 | 255,000 | — | — |
| 2024-07-18 | $10.07 | $60.89 | 372,500 | — | — |
| 2024-07-17 | $10.19 | $61.61 | 720,200 | — | — |
| 2024-07-16 | $10.18 | $61.55 | 333,200 | — | — |
| 2024-07-15 | $10.13 | $61.25 | 437,600 | — | — |
| 2024-07-12 | $10.10 | $61.07 | 367,400 | — | — |
| 2024-07-11 | $10.08 | $60.95 | 248,000 | — | — |
| 2024-07-10 | $10.04 | $60.70 | 247,800 | — | — |
| 2024-07-09 | $10.01 | $60.52 | 287,300 | — | — |
| 2024-07-08 | $10.05 | $60.76 | 257,400 | — | — |
| 2024-07-05 | $9.98 | $60.34 | 477,400 | — | — |
| 2024-07-03 | $9.89 | $59.80 | 177,500 | — | — |
| 2024-07-02 | $9.78 | $59.13 | 390,900 | — | — |
| 2024-07-01 | $9.73 | $58.83 | 365,000 | — | — |
| 2024-06-28 | $9.73 | $58.83 | 479,800 | — | — |
| 2024-06-27 | $9.68 | $58.53 | 281,600 | — | — |
| 2024-06-26 | $9.70 | $58.65 | 312,900 | — | — |
| 2024-06-25 | $9.60 | $58.04 | 263,800 | — | — |
| 2024-06-24 | $9.60 | $58.04 | 253,400 | — | — |
| 2024-06-21 | $9.57 | $57.86 | 622,600 | — | — |
| 2024-06-20 | $9.55 | $57.74 | 288,800 | — | — |
| 2024-06-18 | $9.51 | $57.50 | 418,200 | — | — |
| 2024-06-17 | $9.59 | $57.98 | 482,900 | — | — |
| 2024-06-14 | $9.62 | $58.16 | 470,400 | — | — |
| 2024-06-13 | $9.66 | $58.41 | 450,900 | — | — |
| 2024-06-12 | $9.78 | $59.13 | 511,500 | — | — |
| 2024-06-11 | $9.85 | $59.55 | 517,000 | — | — |
| 2024-06-10 | $9.87 | $59.68 | 292,200 | — | — |
| 2024-06-07 | $9.81 | $59.31 | 473,600 | — | — |
| 2024-06-06 | $9.84 | $59.49 | 706,700 | — | — |
| 2024-06-05 | $9.86 | $59.62 | 778,800 | — | — |
| 2024-06-04 | $10.11 | $59.55 | 911,900 | — | — |
| 2024-06-03 | $10.18 | $59.97 | 919,000 | — | — |
| 2024-05-31 | $10.05 | $59.20 | 289,500 | — | — |
| 2024-05-30 | $9.99 | $58.85 | 251,200 | — | — |
| 2024-05-29 | $9.90 | $58.32 | 323,900 | — | — |
| 2024-05-28 | $9.99 | $58.85 | 434,300 | — | — |
| 2024-05-24 | $9.95 | $58.61 | 281,800 | — | — |
| 2024-05-23 | $9.75 | $57.43 | 350,000 | — | — |
| 2024-05-22 | $9.80 | $57.73 | 375,700 | — | — |
| 2024-05-21 | $9.89 | $58.26 | 360,700 | — | — |
| 2024-05-20 | $9.83 | $57.91 | 279,700 | — | — |
| 2024-05-17 | $9.84 | $57.96 | 202,200 | — | — |
| 2024-05-16 | $9.82 | $57.85 | 316,400 | — | — |
| 2024-05-15 | $9.77 | $57.55 | 408,700 | — | — |
| 2024-05-14 | $9.83 | $57.91 | 395,700 | — | — |
| 2024-05-13 | $9.80 | $57.73 | 328,900 | — | — |
| 2024-05-10 | $9.72 | $57.26 | 453,200 | — | — |
| 2024-05-09 | $9.67 | $56.96 | 524,400 | — | — |
| 2024-05-08 | $9.45 | $55.67 | 483,000 | — | — |
| 2024-05-07 | $9.58 | $56.43 | 378,500 | — | — |
| 2024-05-06 | $9.63 | $56.73 | 400,200 | — | — |
| 2024-05-03 | $9.47 | $55.78 | 281,600 | — | — |
| 2024-05-02 | $9.43 | $55.55 | 362,200 | — | — |
| 2024-05-01 | $9.50 | $55.96 | 342,300 | — | — |
| 2024-04-30 | $9.28 | $54.67 | 319,700 | — | — |
| 2024-04-29 | $9.34 | $55.02 | 342,400 | — | — |
| 2024-04-26 | $9.32 | $54.90 | 235,900 | — | — |
| 2024-04-25 | $9.24 | $54.43 | 333,400 | — | — |
| 2024-04-24 | $9.25 | $54.49 | 346,800 | — | — |
| 2024-04-23 | $9.26 | $54.55 | 620,700 | — | — |
| 2024-04-22 | $9.32 | $54.90 | 536,100 | — | — |
| 2024-04-19 | $9.19 | $54.14 | 401,100 | — | — |
| 2024-04-18 | $9.25 | $54.49 | 420,000 | — | — |
| 2024-04-17 | $9.22 | $54.31 | 250,600 | — | — |
| 2024-04-16 | $9.18 | $54.08 | 366,100 | — | — |
| 2024-04-15 | $9.13 | $53.78 | 326,100 | — | — |
| 2024-04-12 | $9.17 | $54.02 | 320,700 | — | — |
| 2024-04-11 | $9.41 | $55.43 | 490,200 | — | — |
| 2024-04-10 | $9.26 | $54.55 | 381,900 | — | — |
| 2024-04-09 | $9.38 | $55.25 | 543,100 | — | — |
| 2024-04-08 | $9.26 | $54.55 | 394,000 | — | — |
| 2024-04-05 | $9.30 | $54.78 | 274,300 | — | — |
| 2024-04-04 | $9.20 | $54.19 | 441,300 | — | — |
| 2024-04-03 | $9.25 | $54.49 | 426,000 | — | — |
| 2024-04-02 | $9.23 | $54.37 | 410,900 | — | — |
| 2024-04-01 | $9.23 | $54.37 | 420,100 | — | — |
| 2024-03-28 | $9.30 | $54.78 | 568,900 | — | — |
| 2024-03-27 | $9.18 | $54.08 | 514,500 | — | — |
| 2024-03-26 | $9.09 | $53.55 | 414,100 | — | — |
| 2024-03-25 | $9.03 | $53.19 | 619,500 | — | — |
| 2024-03-22 | $9.03 | $53.19 | 665,300 | — | — |
| 2024-03-21 | $9.15 | $53.90 | 611,600 | — | — |
| 2024-03-20 | $9.06 | $53.37 | 1,012,500 | — | — |
| 2024-03-19 | $9.11 | $53.66 | 451,000 | — | — |
| 2024-03-18 | $9.17 | $54.02 | 703,500 | — | — |
| 2024-03-15 | $9.23 | $54.37 | 834,300 | — | — |
| 2024-03-14 | $9.14 | $53.84 | 947,000 | — | — |
| 2024-03-13 | $9.40 | $55.37 | 590,400 | — | — |
| 2024-03-12 | $9.56 | $56.31 | 622,200 | — | — |
| 2024-03-11 | $9.45 | $55.67 | 1,832,200 | — | — |
| 2024-03-08 | $9.69 | $57.08 | 570,200 | — | — |
| 2024-03-07 | $9.59 | $56.49 | 540,600 | — | — |
| 2024-03-06 | $9.54 | $56.20 | 810,500 | — | — |
| 2024-03-05 | $9.40 | $55.37 | 821,000 | — | — |
| 2024-03-04 | $9.82 | $56.31 | 1,264,600 | — | — |
| 2024-03-01 | $9.83 | $56.37 | 516,200 | — | — |
| 2024-02-29 | $9.80 | $56.20 | 544,800 | — | — |
| 2024-02-28 | $9.70 | $55.63 | 516,000 | — | — |
| 2024-02-27 | $9.88 | $56.66 | 668,500 | — | — |
| 2024-02-26 | $9.75 | $55.91 | 934,800 | — | — |
| 2024-02-23 | $9.63 | $55.23 | 1,374,200 | — | — |
| 2024-02-22 | $9.18 | $52.64 | 348,100 | — | — |
| 2024-02-21 | $9.10 | $52.19 | 321,000 | — | — |
| 2024-02-20 | $9.11 | $52.24 | 404,500 | — | — |
| 2024-02-16 | $9.00 | $51.61 | 179,600 | — | — |
| 2024-02-15 | $8.98 | $51.50 | 351,400 | — | — |
| 2024-02-14 | $8.83 | $50.64 | 341,400 | — | — |
| 2024-02-13 | $8.83 | $50.64 | 321,200 | — | — |
| 2024-02-12 | $8.91 | $51.10 | 240,700 | — | — |
| 2024-02-09 | $8.83 | $50.64 | 286,600 | — | — |
| 2024-02-08 | $8.78 | $50.35 | 366,300 | — | — |
| 2024-02-07 | $8.81 | $50.52 | 493,000 | — | — |
| 2024-02-06 | $8.74 | $50.12 | 325,600 | — | — |
| 2024-02-05 | $8.78 | $50.35 | 454,700 | — | — |
| 2024-02-02 | $8.86 | $50.81 | 385,700 | — | — |
| 2024-02-01 | $8.85 | $50.75 | 557,600 | — | — |
| 2024-01-31 | $8.98 | $51.50 | 341,200 | — | — |
| 2024-01-30 | $9.13 | $52.36 | 278,800 | — | — |
| 2024-01-29 | $9.09 | $52.13 | 397,000 | — | — |
| 2024-01-26 | $9.22 | $52.87 | 444,400 | — | — |
| 2024-01-25 | $9.08 | $52.07 | 223,100 | — | — |
| 2024-01-24 | $9.01 | $51.67 | 411,500 | — | — |
| 2024-01-23 | $9.01 | $51.67 | 306,500 | — | — |
| 2024-01-22 | $8.89 | $50.98 | 365,700 | — | — |
| 2024-01-19 | $8.84 | $50.69 | 347,500 | — | — |
| 2024-01-18 | $8.81 | $50.52 | 555,800 | — | — |
| 2024-01-17 | $8.86 | $50.81 | 266,000 | — | — |
| 2024-01-16 | $8.87 | $50.87 | 341,000 | — | — |
| 2024-01-12 | $8.89 | $50.98 | 338,900 | — | — |
| 2024-01-11 | $8.85 | $50.75 | 352,000 | — | — |
| 2024-01-10 | $8.92 | $51.15 | 310,400 | — | — |
| 2024-01-09 | $8.89 | $50.98 | 347,600 | — | — |
| 2024-01-08 | $8.96 | $51.38 | 281,800 | — | — |
| 2024-01-05 | $8.95 | $51.33 | 333,800 | — | — |
| 2024-01-04 | $8.94 | $51.27 | 406,600 | — | — |
| 2024-01-03 | $8.70 | $49.89 | 401,100 | — | — |
| 2024-01-02 | $8.79 | $50.41 | 714,300 | — | — |