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
- 2005-08-30 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 | $8.28 | $45.36 | 1,117,600 | — | — |
| 2024-12-30 | $8.31 | $45.53 | 614,600 | — | — |
| 2024-12-27 | $8.38 | $45.91 | 550,700 | — | — |
| 2024-12-26 | $8.47 | $46.41 | 471,000 | — | — |
| 2024-12-24 | $8.40 | $46.02 | 359,000 | — | — |
| 2024-12-23 | $8.31 | $45.53 | 726,300 | — | — |
| 2024-12-20 | $8.23 | $45.09 | 777,600 | — | — |
| 2024-12-19 | $8.10 | $44.38 | 813,100 | — | — |
| 2024-12-18 | $8.20 | $44.93 | 783,000 | — | — |
| 2024-12-17 | $8.42 | $46.13 | 557,800 | — | — |
| 2024-12-16 | $8.51 | $46.63 | 406,000 | — | — |
| 2024-12-13 | $8.60 | $46.78 | 359,500 | — | — |
| 2024-12-12 | $8.63 | $46.94 | 350,800 | — | — |
| 2024-12-11 | $8.72 | $47.43 | 539,500 | — | — |
| 2024-12-10 | $8.73 | $47.49 | 332,500 | — | — |
| 2024-12-09 | $8.77 | $47.70 | 508,200 | — | — |
| 2024-12-06 | $8.84 | $48.08 | 428,500 | — | — |
| 2024-12-05 | $8.87 | $48.25 | 471,800 | — | — |
| 2024-12-04 | $8.88 | $48.30 | 401,500 | — | — |
| 2024-12-03 | $8.92 | $48.52 | 465,500 | — | — |
| 2024-12-02 | $8.93 | $48.57 | 514,100 | — | — |
| 2024-11-29 | $8.99 | $48.90 | 357,100 | — | — |
| 2024-11-27 | $8.97 | $48.79 | 353,000 | — | — |
| 2024-11-26 | $8.91 | $48.46 | 355,900 | — | — |
| 2024-11-25 | $8.93 | $48.57 | 703,500 | — | — |
| 2024-11-22 | $8.83 | $48.03 | 394,000 | — | — |
| 2024-11-21 | $8.85 | $48.14 | 513,500 | — | — |
| 2024-11-20 | $8.69 | $47.27 | 540,000 | — | — |
| 2024-11-19 | $8.82 | $47.98 | 613,800 | — | — |
| 2024-11-18 | $9.04 | $49.17 | 509,700 | — | — |
| 2024-11-15 | $9.01 | $49.01 | 548,200 | — | — |
| 2024-11-14 | $8.93 | $48.27 | 656,100 | — | — |
| 2024-11-13 | $8.87 | $47.94 | 629,900 | — | — |
| 2024-11-12 | $8.81 | $47.62 | 410,000 | — | — |
| 2024-11-11 | $8.91 | $48.16 | 434,500 | — | — |
| 2024-11-08 | $8.85 | $47.84 | 310,200 | — | — |
| 2024-11-07 | $8.79 | $47.51 | 547,800 | — | — |
| 2024-11-06 | $8.85 | $47.84 | 709,200 | — | — |
| 2024-11-05 | $8.75 | $47.30 | 308,700 | — | — |
| 2024-11-04 | $8.71 | $47.08 | 258,400 | — | — |
| 2024-11-01 | $8.69 | $46.97 | 315,800 | — | — |
| 2024-10-31 | $8.72 | $47.13 | 395,600 | — | — |
| 2024-10-30 | $8.81 | $47.62 | 364,200 | — | — |
| 2024-10-29 | $8.78 | $47.46 | 188,200 | — | — |
| 2024-10-28 | $8.82 | $47.67 | 353,300 | — | — |
| 2024-10-25 | $8.76 | $47.35 | 408,300 | — | — |
| 2024-10-24 | $8.70 | $47.03 | 288,100 | — | — |
| 2024-10-23 | $8.66 | $46.81 | 243,700 | — | — |
| 2024-10-22 | $8.73 | $47.19 | 402,300 | — | — |
| 2024-10-21 | $8.72 | $47.13 | 383,400 | — | — |
| 2024-10-18 | $8.70 | $47.03 | 347,400 | — | — |
| 2024-10-17 | $8.66 | $46.81 | 307,500 | — | — |
| 2024-10-16 | $8.66 | $46.81 | 691,400 | — | — |
| 2024-10-15 | $8.66 | $46.81 | 449,700 | — | — |
| 2024-10-14 | $8.76 | $47.05 | 447,100 | — | — |
| 2024-10-11 | $8.81 | $47.32 | 554,500 | — | — |
| 2024-10-10 | $8.68 | $46.62 | 303,600 | — | — |
| 2024-10-09 | $8.73 | $46.89 | 775,900 | — | — |
| 2024-10-08 | $8.66 | $46.51 | 676,100 | — | — |
| 2024-10-07 | $8.52 | $45.76 | 649,100 | — | — |
| 2024-10-04 | $8.61 | $46.24 | 273,000 | — | — |
| 2024-10-03 | $8.56 | $45.97 | 377,900 | — | — |
| 2024-10-02 | $8.64 | $46.40 | 444,800 | — | — |
| 2024-10-01 | $8.66 | $46.51 | 359,700 | — | — |
| 2024-09-30 | $8.65 | $46.46 | 638,400 | — | — |
| 2024-09-27 | $8.65 | $46.46 | 610,000 | — | — |
| 2024-09-26 | $8.54 | $45.87 | 313,900 | — | — |
| 2024-09-25 | $8.55 | $45.92 | 536,400 | — | — |
| 2024-09-24 | $8.60 | $46.19 | 369,200 | — | — |
| 2024-09-23 | $8.56 | $45.97 | 518,200 | — | — |
| 2024-09-20 | $8.52 | $45.76 | 334,200 | — | — |
| 2024-09-19 | $8.53 | $45.81 | 524,400 | — | — |
| 2024-09-18 | $8.45 | $45.38 | 452,000 | — | — |
| 2024-09-17 | $8.42 | $45.22 | 383,600 | — | — |
| 2024-09-16 | $8.44 | $45.33 | 391,600 | — | — |
| 2024-09-13 | $8.43 | $44.97 | 289,300 | — | — |
| 2024-09-12 | $8.39 | $44.76 | 416,700 | — | — |
| 2024-09-11 | $8.39 | $44.76 | 480,800 | — | — |
| 2024-09-10 | $8.42 | $44.92 | 454,800 | — | — |
| 2024-09-09 | $8.43 | $44.97 | 434,000 | — | — |
| 2024-09-06 | $8.40 | $44.81 | 787,300 | — | — |
| 2024-09-05 | $8.50 | $45.35 | 533,000 | — | — |
| 2024-09-04 | $8.50 | $45.35 | 767,400 | — | — |
| 2024-09-03 | $8.52 | $45.45 | 648,500 | — | — |
| 2024-08-30 | $8.63 | $46.04 | 562,800 | — | — |
| 2024-08-29 | $8.61 | $45.93 | 692,200 | — | — |
| 2024-08-28 | $8.55 | $45.61 | 478,200 | — | — |
| 2024-08-27 | $8.57 | $45.72 | 551,000 | — | — |
| 2024-08-26 | $8.62 | $45.99 | 788,200 | — | — |
| 2024-08-23 | $8.57 | $45.72 | 1,027,900 | — | — |
| 2024-08-22 | $8.39 | $44.76 | 428,400 | — | — |
| 2024-08-21 | $8.37 | $44.65 | 494,900 | — | — |
| 2024-08-20 | $8.35 | $44.55 | 366,400 | — | — |
| 2024-08-19 | $8.39 | $44.76 | 418,600 | — | — |
| 2024-08-16 | $8.31 | $44.33 | 475,000 | — | — |
| 2024-08-15 | $8.40 | $44.81 | 347,800 | — | — |
| 2024-08-14 | $8.35 | $44.25 | 443,000 | — | — |
| 2024-08-13 | $8.29 | $43.93 | 260,400 | — | — |
| 2024-08-12 | $8.26 | $43.77 | 246,800 | — | — |
| 2024-08-09 | $8.28 | $43.88 | 340,300 | — | — |
| 2024-08-08 | $8.27 | $43.82 | 486,000 | — | — |
| 2024-08-07 | $8.14 | $43.14 | 590,400 | — | — |
| 2024-08-06 | $8.12 | $43.03 | 540,100 | — | — |
| 2024-08-05 | $8.04 | $42.61 | 958,100 | — | — |
| 2024-08-02 | $8.26 | $43.77 | 575,300 | — | — |
| 2024-08-01 | $8.40 | $44.51 | 493,000 | — | — |
| 2024-07-31 | $8.52 | $45.15 | 594,900 | — | — |
| 2024-07-30 | $8.44 | $44.73 | 726,200 | — | — |
| 2024-07-29 | $8.35 | $44.25 | 485,900 | — | — |
| 2024-07-26 | $8.32 | $44.09 | 293,100 | — | — |
| 2024-07-25 | $8.25 | $43.72 | 528,800 | — | — |
| 2024-07-24 | $8.17 | $43.29 | 700,300 | — | — |
| 2024-07-23 | $8.29 | $43.93 | 680,600 | — | — |
| 2024-07-22 | $8.25 | $43.72 | 465,600 | — | — |
| 2024-07-19 | $8.16 | $43.24 | 647,000 | — | — |
| 2024-07-18 | $8.23 | $43.61 | 1,145,900 | — | — |
| 2024-07-17 | $8.28 | $43.88 | 673,200 | — | — |
| 2024-07-16 | $8.31 | $44.04 | 645,600 | — | — |
| 2024-07-15 | $8.27 | $43.82 | 579,700 | — | — |
| 2024-07-12 | $8.35 | $43.95 | 659,300 | — | — |
| 2024-07-11 | $8.27 | $43.53 | 479,000 | — | — |
| 2024-07-10 | $8.29 | $43.64 | 333,200 | — | — |
| 2024-07-09 | $8.23 | $43.32 | 369,000 | — | — |
| 2024-07-08 | $8.23 | $43.32 | 303,200 | — | — |
| 2024-07-05 | $8.22 | $43.27 | 269,300 | — | — |
| 2024-07-03 | $8.25 | $43.43 | 349,500 | — | — |
| 2024-07-02 | $8.21 | $43.21 | 320,200 | — | — |
| 2024-07-01 | $8.16 | $42.95 | 318,000 | — | — |
| 2024-06-28 | $8.17 | $43.00 | 431,400 | — | — |
| 2024-06-27 | $8.13 | $42.79 | 368,800 | — | — |
| 2024-06-26 | $8.12 | $42.74 | 495,300 | — | — |
| 2024-06-25 | $8.12 | $42.74 | 424,600 | — | — |
| 2024-06-24 | $8.14 | $42.85 | 524,900 | — | — |
| 2024-06-21 | $8.11 | $42.69 | 312,800 | — | — |
| 2024-06-20 | $8.06 | $42.43 | 372,500 | — | — |
| 2024-06-18 | $8.09 | $42.58 | 353,900 | — | — |
| 2024-06-17 | $8.02 | $42.21 | 887,100 | — | — |
| 2024-06-14 | $8.05 | $42.37 | 349,300 | — | — |
| 2024-06-13 | $8.16 | $42.66 | 345,000 | — | — |
| 2024-06-12 | $8.18 | $42.76 | 575,600 | — | — |
| 2024-06-11 | $8.14 | $42.55 | 728,500 | — | — |
| 2024-06-10 | $8.20 | $42.87 | 427,300 | — | — |
| 2024-06-07 | $8.25 | $43.13 | 464,900 | — | — |
| 2024-06-06 | $8.28 | $43.28 | 263,500 | — | — |
| 2024-06-05 | $8.27 | $43.23 | 252,700 | — | — |
| 2024-06-04 | $8.23 | $43.02 | 287,600 | — | — |
| 2024-06-03 | $8.27 | $43.23 | 446,900 | — | — |
| 2024-05-31 | $8.25 | $43.13 | 558,400 | — | — |
| 2024-05-30 | $8.14 | $42.55 | 540,700 | — | — |
| 2024-05-29 | $8.08 | $42.24 | 492,600 | — | — |
| 2024-05-28 | $8.18 | $42.76 | 476,800 | — | — |
| 2024-05-24 | $8.25 | $43.13 | 238,700 | — | — |
| 2024-05-23 | $8.18 | $42.76 | 309,900 | — | — |
| 2024-05-22 | $8.28 | $43.28 | 262,500 | — | — |
| 2024-05-21 | $8.32 | $43.49 | 317,800 | — | — |
| 2024-05-20 | $8.29 | $43.34 | 270,800 | — | — |
| 2024-05-17 | $8.29 | $43.34 | 200,300 | — | — |
| 2024-05-16 | $8.29 | $43.34 | 300,800 | — | — |
| 2024-05-15 | $8.30 | $43.39 | 437,800 | — | — |
| 2024-05-14 | $8.28 | $43.28 | 369,600 | — | — |
| 2024-05-13 | $8.28 | $42.99 | 287,300 | — | — |
| 2024-05-10 | $8.25 | $42.84 | 304,000 | — | — |
| 2024-05-09 | $8.26 | $42.89 | 407,200 | — | — |
| 2024-05-08 | $8.23 | $42.73 | 651,300 | — | — |
| 2024-05-07 | $8.18 | $42.47 | 420,400 | — | — |
| 2024-05-06 | $8.17 | $42.42 | 300,700 | — | — |
| 2024-05-03 | $8.14 | $42.26 | 323,300 | — | — |
| 2024-05-02 | $8.05 | $41.80 | 259,700 | — | — |
| 2024-05-01 | $8.05 | $41.80 | 463,000 | — | — |
| 2024-04-30 | $8.02 | $41.64 | 660,800 | — | — |
| 2024-04-29 | $8.02 | $41.64 | 464,700 | — | — |
| 2024-04-26 | $8.02 | $41.64 | 452,500 | — | — |
| 2024-04-25 | $7.98 | $41.43 | 344,200 | — | — |
| 2024-04-24 | $8.04 | $41.75 | 234,500 | — | — |
| 2024-04-23 | $8.06 | $41.85 | 216,900 | — | — |
| 2024-04-22 | $8.00 | $41.54 | 293,000 | — | — |
| 2024-04-19 | $7.88 | $40.91 | 325,000 | — | — |
| 2024-04-18 | $7.89 | $40.97 | 269,600 | — | — |
| 2024-04-17 | $7.86 | $40.81 | 281,000 | — | — |
| 2024-04-16 | $7.82 | $40.60 | 388,900 | — | — |
| 2024-04-15 | $7.81 | $40.55 | 621,500 | — | — |
| 2024-04-12 | $7.88 | $40.91 | 705,500 | — | — |
| 2024-04-11 | $8.12 | $41.87 | 258,700 | — | — |
| 2024-04-10 | $8.11 | $41.82 | 494,200 | — | — |
| 2024-04-09 | $8.16 | $42.08 | 333,800 | — | — |
| 2024-04-08 | $8.18 | $42.18 | 489,600 | — | — |
| 2024-04-05 | $8.14 | $41.97 | 505,100 | — | — |
| 2024-04-04 | $8.11 | $41.82 | 588,200 | — | — |
| 2024-04-03 | $8.19 | $42.23 | 389,000 | — | — |
| 2024-04-02 | $8.17 | $42.13 | 428,700 | — | — |
| 2024-04-01 | $8.20 | $42.28 | 460,200 | — | — |
| 2024-03-28 | $8.25 | $42.54 | 1,314,000 | — | — |
| 2024-03-27 | $8.26 | $42.59 | 911,000 | — | — |
| 2024-03-26 | $8.22 | $42.39 | 684,800 | — | — |
| 2024-03-25 | $8.24 | $42.49 | 372,500 | — | — |
| 2024-03-22 | $8.24 | $42.49 | 306,800 | — | — |
| 2024-03-21 | $8.27 | $42.64 | 486,900 | — | — |
| 2024-03-20 | $8.19 | $42.23 | 559,100 | — | — |
| 2024-03-19 | $8.12 | $41.87 | 506,400 | — | — |
| 2024-03-18 | $8.02 | $41.35 | 485,400 | — | — |
| 2024-03-15 | $7.97 | $41.10 | 426,100 | — | — |
| 2024-03-14 | $8.06 | $41.56 | 407,600 | — | — |
| 2024-03-13 | $8.18 | $41.89 | 433,100 | — | — |
| 2024-03-12 | $8.20 | $41.99 | 481,200 | — | — |
| 2024-03-11 | $8.16 | $41.79 | 392,100 | — | — |
| 2024-03-08 | $8.18 | $41.89 | 440,700 | — | — |
| 2024-03-07 | $8.20 | $41.99 | 391,700 | — | — |
| 2024-03-06 | $8.17 | $41.84 | 472,400 | — | — |
| 2024-03-05 | $8.11 | $41.53 | 995,100 | — | — |
| 2024-03-04 | $8.10 | $41.48 | 429,100 | — | — |
| 2024-03-01 | $8.07 | $41.33 | 838,800 | — | — |
| 2024-02-29 | $8.02 | $41.07 | 450,000 | — | — |
| 2024-02-28 | $7.99 | $40.92 | 413,900 | — | — |
| 2024-02-27 | $7.98 | $40.87 | 285,600 | — | — |
| 2024-02-26 | $7.94 | $40.66 | 477,800 | — | — |
| 2024-02-23 | $7.99 | $40.92 | 385,700 | — | — |
| 2024-02-22 | $7.97 | $40.82 | 548,100 | — | — |
| 2024-02-21 | $7.89 | $40.41 | 537,700 | — | — |
| 2024-02-20 | $7.89 | $40.41 | 593,100 | — | — |
| 2024-02-16 | $7.92 | $40.56 | 494,400 | — | — |
| 2024-02-15 | $7.96 | $40.76 | 305,900 | — | — |
| 2024-02-14 | $7.93 | $40.61 | 584,200 | — | — |
| 2024-02-13 | $7.92 | $40.27 | 589,500 | — | — |
| 2024-02-12 | $7.99 | $40.63 | 453,700 | — | — |
| 2024-02-09 | $7.95 | $40.42 | 415,500 | — | — |
| 2024-02-08 | $7.93 | $40.32 | 443,800 | — | — |
| 2024-02-07 | $7.95 | $40.42 | 620,500 | — | — |
| 2024-02-06 | $7.90 | $40.17 | 436,900 | — | — |
| 2024-02-05 | $7.86 | $39.97 | 563,800 | — | — |
| 2024-02-02 | $7.92 | $40.27 | 672,900 | — | — |
| 2024-02-01 | $7.96 | $40.48 | 934,000 | — | — |
| 2024-01-31 | $7.85 | $39.92 | 740,100 | — | — |
| 2024-01-30 | $7.88 | $40.07 | 875,800 | — | — |
| 2024-01-29 | $7.85 | $39.92 | 614,500 | — | — |
| 2024-01-26 | $7.80 | $39.66 | 568,100 | — | — |
| 2024-01-25 | $7.81 | $39.71 | 621,400 | — | — |
| 2024-01-24 | $7.80 | $39.66 | 358,600 | — | — |
| 2024-01-23 | $7.79 | $39.61 | 400,800 | — | — |
| 2024-01-22 | $7.75 | $39.41 | 485,900 | — | — |
| 2024-01-19 | $7.73 | $39.31 | 481,200 | — | — |
| 2024-01-18 | $7.77 | $39.51 | 537,800 | — | — |
| 2024-01-17 | $7.77 | $39.51 | 477,300 | — | — |
| 2024-01-16 | $7.76 | $39.46 | 856,400 | — | — |
| 2024-01-12 | $7.88 | $40.07 | 400,600 | — | — |
| 2024-01-11 | $7.90 | $40.17 | 940,900 | — | — |
| 2024-01-10 | $7.92 | $39.99 | 671,900 | — | — |
| 2024-01-09 | $7.88 | $39.79 | 662,900 | — | — |
| 2024-01-08 | $7.92 | $39.99 | 758,200 | — | — |
| 2024-01-05 | $7.86 | $39.68 | 511,200 | — | — |
| 2024-01-04 | $7.80 | $39.38 | 646,400 | — | — |
| 2024-01-03 | $7.77 | $39.23 | 464,900 | — | — |
| 2024-01-02 | $7.74 | $39.08 | 505,300 | — | — |