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
- 2014-01-28 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 | $11.36 | $42.40 | 268,300 | — | — |
| 2024-12-30 | $11.04 | $41.20 | 384,500 | — | — |
| 2024-12-27 | $10.91 | $40.72 | 410,600 | — | — |
| 2024-12-26 | $10.85 | $40.49 | 437,000 | — | — |
| 2024-12-24 | $11.03 | $41.16 | 169,100 | — | — |
| 2024-12-23 | $10.75 | $40.12 | 511,600 | — | — |
| 2024-12-20 | $10.17 | $37.95 | 604,600 | — | — |
| 2024-12-19 | $10.10 | $37.69 | 497,900 | — | — |
| 2024-12-18 | $10.20 | $38.07 | 1,035,900 | — | — |
| 2024-12-17 | $10.24 | $38.22 | 735,900 | — | — |
| 2024-12-16 | $10.51 | $39.22 | 858,500 | — | — |
| 2024-12-13 | $10.89 | $40.64 | 526,400 | — | — |
| 2024-12-12 | $10.97 | $40.94 | 660,200 | — | — |
| 2024-12-11 | $11.96 | $44.64 | 764,200 | — | — |
| 2024-12-10 | $11.92 | $42.92 | 812,300 | — | — |
| 2024-12-09 | $11.30 | $40.69 | 561,200 | — | — |
| 2024-12-06 | $11.39 | $41.01 | 596,200 | — | — |
| 2024-12-05 | $11.73 | $42.23 | 747,900 | — | — |
| 2024-12-04 | $11.81 | $42.52 | 657,600 | — | — |
| 2024-12-03 | $12.06 | $43.42 | 623,300 | — | — |
| 2024-12-02 | $12.42 | $44.72 | 723,800 | — | — |
| 2024-11-29 | $12.27 | $44.18 | 396,100 | — | — |
| 2024-11-27 | $12.34 | $44.43 | 583,100 | — | — |
| 2024-11-26 | $12.83 | $46.19 | 414,000 | — | — |
| 2024-11-25 | $13.11 | $47.20 | 413,700 | — | — |
| 2024-11-22 | $13.55 | $48.79 | 280,300 | — | — |
| 2024-11-21 | $13.47 | $48.50 | 369,800 | — | — |
| 2024-11-20 | $13.64 | $49.11 | 233,200 | — | — |
| 2024-11-19 | $13.51 | $48.64 | 262,600 | — | — |
| 2024-11-18 | $13.19 | $47.49 | 268,100 | — | — |
| 2024-11-15 | $12.99 | $46.77 | 463,000 | — | — |
| 2024-11-14 | $13.33 | $48.00 | 404,600 | — | — |
| 2024-11-13 | $13.03 | $46.92 | 337,500 | — | — |
| 2024-11-12 | $12.60 | $45.37 | 374,300 | — | — |
| 2024-11-11 | $12.70 | $45.73 | 302,000 | — | — |
| 2024-11-08 | $12.71 | $45.76 | 523,000 | — | — |
| 2024-11-07 | $13.15 | $47.35 | 363,900 | — | — |
| 2024-11-06 | $12.64 | $45.51 | 329,400 | — | — |
| 2024-11-05 | $12.86 | $46.30 | 190,500 | — | — |
| 2024-11-04 | $12.53 | $45.11 | 200,200 | — | — |
| 2024-11-01 | $12.64 | $45.51 | 198,700 | — | — |
| 2024-10-31 | $12.80 | $46.09 | 185,100 | — | — |
| 2024-10-30 | $12.77 | $45.98 | 539,100 | — | — |
| 2024-10-29 | $13.38 | $48.18 | 302,800 | — | — |
| 2024-10-28 | $13.30 | $47.89 | 267,700 | — | — |
| 2024-10-25 | $13.55 | $48.79 | 187,100 | — | — |
| 2024-10-24 | $13.25 | $47.71 | 251,500 | — | — |
| 2024-10-23 | $13.06 | $47.02 | 683,400 | — | — |
| 2024-10-22 | $14.12 | $50.84 | 204,700 | — | — |
| 2024-10-21 | $14.20 | $51.13 | 211,800 | — | — |
| 2024-10-18 | $14.20 | $51.13 | 315,200 | — | — |
| 2024-10-17 | $14.21 | $51.16 | 216,900 | — | — |
| 2024-10-16 | $14.34 | $51.63 | 231,600 | — | — |
| 2024-10-15 | $14.38 | $51.78 | 317,100 | — | — |
| 2024-10-14 | $14.95 | $53.83 | 234,100 | — | — |
| 2024-10-11 | $15.38 | $55.38 | 178,600 | — | — |
| 2024-10-10 | $15.54 | $55.95 | 141,700 | — | — |
| 2024-10-09 | $15.09 | $54.33 | 172,700 | — | — |
| 2024-10-08 | $15.53 | $55.92 | 157,100 | — | — |
| 2024-10-07 | $15.87 | $57.14 | 246,600 | — | — |
| 2024-10-04 | $15.64 | $56.31 | 276,000 | — | — |
| 2024-10-03 | $15.69 | $56.49 | 296,800 | — | — |
| 2024-10-02 | $15.88 | $57.18 | 349,200 | — | — |
| 2024-10-01 | $15.43 | $55.56 | 657,300 | — | — |
| 2024-09-30 | $14.40 | $51.85 | 351,500 | — | — |
| 2024-09-27 | $14.36 | $51.70 | 204,500 | — | — |
| 2024-09-26 | $14.43 | $51.96 | 332,500 | — | — |
| 2024-09-25 | $14.14 | $50.91 | 423,600 | — | — |
| 2024-09-24 | $14.71 | $52.96 | 264,800 | — | — |
| 2024-09-23 | $14.30 | $51.49 | 258,700 | — | — |
| 2024-09-20 | $14.03 | $50.52 | 473,300 | — | — |
| 2024-09-19 | $14.53 | $52.32 | 329,100 | — | — |
| 2024-09-18 | $14.68 | $52.86 | 355,500 | — | — |
| 2024-09-17 | $14.76 | $53.14 | 352,400 | — | — |
| 2024-09-16 | $14.52 | $52.28 | 153,300 | — | — |
| 2024-09-13 | $14.41 | $51.88 | 307,800 | — | — |
| 2024-09-12 | $14.21 | $51.16 | 503,700 | — | — |
| 2024-09-11 | $14.10 | $50.77 | 331,300 | — | — |
| 2024-09-10 | $13.97 | $50.30 | 405,800 | — | — |
| 2024-09-09 | $14.85 | $53.47 | 540,700 | — | — |
| 2024-09-06 | $14.76 | $51.06 | 403,200 | — | — |
| 2024-09-05 | $14.72 | $50.92 | 349,600 | — | — |
| 2024-09-04 | $15.03 | $51.99 | 280,100 | — | — |
| 2024-09-03 | $14.79 | $51.16 | 567,300 | — | — |
| 2024-08-30 | $15.85 | $54.83 | 264,000 | — | — |
| 2024-08-29 | $15.56 | $53.82 | 247,000 | — | — |
| 2024-08-28 | $15.10 | $52.23 | 505,800 | — | — |
| 2024-08-27 | $15.86 | $54.86 | 262,800 | — | — |
| 2024-08-26 | $15.88 | $54.93 | 632,700 | — | — |
| 2024-08-23 | $16.65 | $57.59 | 467,400 | — | — |
| 2024-08-22 | $15.56 | $53.82 | 567,300 | — | — |
| 2024-08-21 | $15.81 | $54.69 | 301,200 | — | — |
| 2024-08-20 | $15.08 | $52.16 | 428,100 | — | — |
| 2024-08-19 | $15.25 | $52.75 | 637,300 | — | — |
| 2024-08-16 | $15.97 | $55.24 | 348,900 | — | — |
| 2024-08-15 | $16.11 | $55.73 | 354,900 | — | — |
| 2024-08-14 | $16.16 | $55.90 | 182,900 | — | — |
| 2024-08-13 | $15.54 | $53.75 | 203,800 | — | — |
| 2024-08-12 | $15.67 | $54.20 | 99,200 | — | — |
| 2024-08-09 | $15.25 | $52.75 | 145,000 | — | — |
| 2024-08-08 | $15.42 | $53.34 | 342,800 | — | — |
| 2024-08-07 | $15.52 | $53.68 | 249,900 | — | — |
| 2024-08-06 | $15.26 | $52.79 | 290,300 | — | — |
| 2024-08-05 | $14.33 | $49.57 | 240,500 | — | — |
| 2024-08-02 | $15.17 | $52.47 | 422,100 | — | — |
| 2024-08-01 | $16.09 | $55.66 | 172,000 | — | — |
| 2024-07-31 | $16.46 | $56.94 | 124,700 | — | — |
| 2024-07-30 | $16.47 | $56.97 | 154,700 | — | — |
| 2024-07-29 | $16.28 | $56.31 | 167,000 | — | — |
| 2024-07-26 | $15.74 | $54.45 | 137,100 | — | — |
| 2024-07-25 | $15.89 | $54.96 | 147,800 | — | — |
| 2024-07-24 | $15.50 | $53.62 | 225,700 | — | — |
| 2024-07-23 | $16.00 | $55.34 | 242,100 | — | — |
| 2024-07-22 | $16.35 | $56.56 | 192,800 | — | — |
| 2024-07-19 | $15.79 | $54.62 | 90,400 | — | — |
| 2024-07-18 | $15.61 | $54.00 | 115,500 | — | — |
| 2024-07-17 | $15.90 | $55.00 | 95,600 | — | — |
| 2024-07-16 | $15.92 | $55.07 | 154,900 | — | — |
| 2024-07-15 | $15.78 | $54.58 | 283,200 | — | — |
| 2024-07-12 | $15.70 | $54.31 | 809,700 | — | — |
| 2024-07-11 | $17.23 | $59.60 | 333,800 | — | — |
| 2024-07-10 | $18.14 | $62.75 | 192,200 | — | — |
| 2024-07-09 | $18.20 | $62.95 | 150,900 | — | — |
| 2024-07-08 | $17.85 | $61.74 | 223,700 | — | — |
| 2024-07-05 | $18.13 | $62.71 | 189,100 | — | — |
| 2024-07-03 | $19.18 | $66.34 | 129,300 | — | — |
| 2024-07-02 | $18.74 | $64.82 | 84,400 | — | — |
| 2024-07-01 | $18.60 | $64.34 | 202,400 | — | — |
| 2024-06-28 | $19.08 | $66.00 | 365,600 | — | — |
| 2024-06-27 | $18.41 | $63.68 | 192,500 | — | — |
| 2024-06-26 | $18.66 | $64.55 | 180,000 | — | — |
| 2024-06-25 | $17.91 | $61.95 | 69,400 | — | — |
| 2024-06-24 | $18.19 | $62.92 | 98,900 | — | — |
| 2024-06-21 | $17.88 | $61.85 | 70,100 | — | — |
| 2024-06-20 | $17.77 | $61.47 | 170,600 | — | — |
| 2024-06-18 | $18.01 | $62.30 | 118,100 | — | — |
| 2024-06-17 | $17.35 | $60.01 | 147,200 | — | — |
| 2024-06-14 | $16.76 | $57.97 | 239,200 | — | — |
| 2024-06-13 | $17.26 | $59.70 | 194,200 | — | — |
| 2024-06-12 | $18.32 | $63.37 | 199,400 | — | — |
| 2024-06-11 | $17.97 | $62.16 | 311,900 | — | — |
| 2024-06-10 | $18.74 | $64.82 | 511,900 | — | — |
| 2024-06-07 | $20.68 | $71.53 | 377,200 | — | — |
| 2024-06-06 | $20.17 | $66.31 | 878,900 | — | — |
| 2024-06-05 | $21.54 | $70.81 | 294,800 | — | — |
| 2024-06-04 | $21.03 | $69.14 | 690,900 | — | — |
| 2024-06-03 | $21.64 | $71.14 | 625,400 | — | — |
| 2024-05-31 | $21.93 | $72.10 | 596,100 | — | — |
| 2024-05-30 | $21.65 | $71.18 | 1,063,500 | — | — |
| 2024-05-29 | $18.26 | $60.03 | 82,700 | — | — |
| 2024-05-28 | $18.03 | $59.27 | 90,900 | — | — |
| 2024-05-24 | $18.17 | $59.74 | 119,500 | — | — |
| 2024-05-23 | $17.08 | $56.15 | 51,500 | — | — |
| 2024-05-22 | $17.05 | $56.05 | 82,600 | — | — |
| 2024-05-21 | $16.88 | $55.49 | 134,200 | — | — |
| 2024-05-20 | $17.23 | $56.64 | 107,400 | — | — |
| 2024-05-17 | $17.27 | $56.78 | 113,200 | — | — |
| 2024-05-16 | $17.15 | $56.38 | 130,700 | — | — |
| 2024-05-15 | $16.83 | $55.33 | 93,500 | — | — |
| 2024-05-14 | $16.41 | $53.95 | 77,500 | — | — |
| 2024-05-13 | $16.22 | $53.32 | 104,600 | — | — |
| 2024-05-10 | $15.96 | $52.47 | 56,700 | — | — |
| 2024-05-09 | $16.00 | $52.60 | 75,300 | — | — |
| 2024-05-08 | $15.92 | $52.34 | 78,500 | — | — |
| 2024-05-07 | $15.69 | $51.58 | 82,700 | — | — |
| 2024-05-06 | $15.44 | $50.76 | 67,100 | — | — |
| 2024-05-03 | $15.10 | $49.64 | 218,200 | — | — |
| 2024-05-02 | $14.93 | $49.08 | 149,500 | — | — |
| 2024-05-01 | $14.85 | $48.82 | 140,200 | — | — |
| 2024-04-30 | $14.68 | $48.26 | 147,000 | — | — |
| 2024-04-29 | $14.40 | $47.34 | 108,900 | — | — |
| 2024-04-26 | $14.00 | $46.03 | 2,100 | — | — |
| 2024-04-25 | $14.03 | $46.11 | 27,100 | — | — |
| 2024-04-24 | $14.15 | $46.52 | 16,800 | — | — |
| 2024-04-23 | $14.25 | $46.85 | 13,700 | — | — |
| 2024-04-22 | $13.51 | $44.41 | 1,400 | — | — |
| 2024-04-19 | $13.40 | $44.05 | 6,200 | — | — |
| 2024-04-18 | $12.99 | $42.71 | 28,700 | — | — |
| 2024-04-17 | $13.20 | $43.40 | 2,500 | — | — |
| 2024-04-16 | $12.53 | $41.19 | 4,300 | — | — |
| 2024-04-15 | $12.50 | $41.09 | 6,200 | — | — |
| 2024-04-12 | $12.69 | $41.73 | 10,900 | — | — |
| 2024-04-11 | $12.87 | $42.30 | 5,300 | — | — |
| 2024-04-10 | $12.70 | $41.75 | 3,400 | — | — |
| 2024-04-09 | $12.65 | $41.59 | 13,600 | — | — |
| 2024-04-08 | $12.59 | $41.39 | 10,400 | — | — |
| 2024-04-05 | $12.25 | $40.28 | 6,600 | — | — |
| 2024-04-04 | $12.30 | $40.44 | 7,800 | — | — |
| 2024-04-03 | $12.47 | $41.00 | 46,500 | — | — |
| 2024-04-02 | $11.88 | $39.06 | 13,600 | — | — |
| 2024-04-01 | $11.32 | $37.22 | 42,000 | — | — |
| 2024-03-28 | $12.01 | $39.47 | 7,000 | — | — |
| 2024-03-27 | $11.44 | $37.61 | 3,500 | — | — |
| 2024-03-26 | $11.61 | $38.15 | 8,900 | — | — |
| 2024-03-25 | $11.33 | $37.25 | 2,100 | — | — |
| 2024-03-22 | $11.38 | $37.41 | 1,600 | — | — |
| 2024-03-21 | $11.32 | $37.22 | 10,300 | — | — |
| 2024-03-20 | $11.50 | $37.81 | 4,800 | — | — |
| 2024-03-19 | $11.55 | $37.97 | 6,200 | — | — |
| 2024-03-18 | $11.65 | $38.30 | 25,400 | — | — |
| 2024-03-15 | $12.12 | $39.85 | 22,200 | — | — |
| 2024-03-14 | $11.78 | $38.73 | 2,100 | — | — |
| 2024-03-13 | $12.21 | $40.14 | 2,400 | — | — |
| 2024-03-12 | $11.90 | $39.11 | 10,900 | — | — |
| 2024-03-11 | $11.50 | $37.81 | 11,900 | — | — |
| 2024-03-08 | $11.75 | $38.63 | 1,100 | — | — |
| 2024-03-07 | $11.42 | $37.54 | 600 | — | — |
| 2024-03-06 | $10.86 | $35.70 | 3,900 | — | — |
| 2024-03-05 | $11.05 | $36.33 | 57,200 | — | — |
| 2024-03-04 | $11.80 | $35.83 | 18,700 | — | — |
| 2024-03-01 | $11.84 | $35.96 | 48,000 | — | — |
| 2024-02-29 | $12.01 | $36.46 | 49,600 | — | — |
| 2024-02-28 | $12.80 | $38.87 | 1,300 | — | — |
| 2024-02-27 | $12.80 | $38.87 | 4,700 | — | — |
| 2024-02-26 | $13.23 | $40.18 | 3,700 | — | — |
| 2024-02-23 | $12.94 | $39.28 | 11,200 | — | — |
| 2024-02-22 | $13.12 | $39.84 | 6,800 | — | — |
| 2024-02-21 | $13.30 | $40.39 | 5,500 | — | — |
| 2024-02-20 | $12.60 | $38.26 | 8,700 | — | — |
| 2024-02-16 | $12.53 | $38.05 | 15,400 | — | — |
| 2024-02-15 | $12.31 | $37.38 | 8,800 | — | — |
| 2024-02-14 | $12.90 | $39.17 | 2,400 | — | — |
| 2024-02-13 | $12.26 | $37.23 | 37,700 | — | — |
| 2024-02-12 | $12.90 | $39.17 | 2,000 | — | — |
| 2024-02-09 | $12.31 | $37.40 | 600 | — | — |
| 2024-02-08 | $12.24 | $37.17 | 12,200 | — | — |
| 2024-02-07 | $12.34 | $37.47 | 14,000 | — | — |
| 2024-02-06 | $12.23 | $37.13 | 25,600 | — | — |
| 2024-02-05 | $11.40 | $34.60 | 3,800 | — | — |
| 2024-02-02 | $11.69 | $35.49 | 13,100 | — | — |
| 2024-02-01 | $12.49 | $37.93 | 40,300 | — | — |
| 2024-01-31 | $12.29 | $37.32 | 21,400 | — | — |
| 2024-01-30 | $12.90 | $39.17 | 8,700 | — | — |
| 2024-01-29 | $12.99 | $39.45 | 20,900 | — | — |
| 2024-01-26 | $13.61 | $41.34 | 20,200 | — | — |
| 2024-01-25 | $13.57 | $41.19 | 1,000 | — | — |
| 2024-01-24 | $13.75 | $41.76 | 600 | — | — |
| 2024-01-23 | $13.34 | $40.51 | 2,600 | — | — |
| 2024-01-22 | $13.40 | $40.69 | 4,900 | — | — |
| 2024-01-19 | $13.70 | $41.60 | 5,100 | — | — |
| 2024-01-18 | $13.83 | $42.00 | 5,300 | — | — |
| 2024-01-17 | $13.72 | $41.67 | 4,800 | — | — |
| 2024-01-16 | $13.86 | $42.08 | 6,300 | — | — |
| 2024-01-12 | $14.40 | $43.73 | 4,100 | — | — |
| 2024-01-11 | $13.96 | $42.39 | 16,100 | — | — |
| 2024-01-10 | $15.17 | $46.07 | 19,200 | — | — |
| 2024-01-09 | $15.47 | $46.96 | 500 | — | — |
| 2024-01-08 | $15.15 | $46.01 | 3,000 | — | — |
| 2024-01-05 | $15.81 | $48.01 | 7,300 | — | — |
| 2024-01-04 | $16.15 | $49.03 | 12,100 | — | — |
| 2024-01-03 | $15.20 | $46.16 | 3,300 | — | — |
| 2024-01-02 | $15.30 | $46.46 | 1,900 | — | — |