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
- 2007-11-29 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 | $14.00 | $120.92 | 680,500 | — | — |
| 2024-12-30 | $13.97 | $117.46 | 975,300 | — | — |
| 2024-12-27 | $14.17 | $119.14 | 755,000 | — | — |
| 2024-12-26 | $14.28 | $120.07 | 487,600 | — | — |
| 2024-12-24 | $14.37 | $120.82 | 339,700 | — | — |
| 2024-12-23 | $14.27 | $119.98 | 606,800 | — | — |
| 2024-12-20 | $14.38 | $120.91 | 1,108,800 | — | — |
| 2024-12-19 | $14.11 | $118.64 | 613,300 | — | — |
| 2024-12-18 | $14.23 | $119.65 | 792,400 | — | — |
| 2024-12-17 | $14.86 | $124.94 | 627,800 | — | — |
| 2024-12-16 | $15.12 | $127.13 | 512,500 | — | — |
| 2024-12-13 | $15.08 | $126.79 | 457,200 | — | — |
| 2024-12-12 | $14.97 | $125.87 | 390,000 | — | — |
| 2024-12-11 | $15.01 | $126.21 | 504,500 | — | — |
| 2024-12-10 | $15.14 | $127.30 | 601,800 | — | — |
| 2024-12-09 | $14.93 | $125.53 | 605,600 | — | — |
| 2024-12-06 | $14.71 | $123.68 | 541,100 | — | — |
| 2024-12-05 | $14.66 | $123.26 | 303,200 | — | — |
| 2024-12-04 | $14.74 | $123.94 | 310,500 | — | — |
| 2024-12-03 | $14.69 | $123.52 | 408,300 | — | — |
| 2024-12-02 | $14.79 | $124.36 | 584,000 | — | — |
| 2024-11-29 | $14.84 | $124.78 | 382,100 | — | — |
| 2024-11-27 | $14.99 | $126.04 | 357,600 | — | — |
| 2024-11-26 | $14.82 | $124.61 | 387,400 | — | — |
| 2024-11-25 | $14.90 | $125.28 | 476,600 | — | — |
| 2024-11-22 | $14.66 | $123.26 | 515,300 | — | — |
| 2024-11-21 | $14.62 | $122.93 | 342,700 | — | — |
| 2024-11-20 | $14.52 | $122.09 | 392,100 | — | — |
| 2024-11-19 | $14.75 | $124.02 | 361,600 | — | — |
| 2024-11-18 | $14.76 | $124.10 | 353,300 | — | — |
| 2024-11-15 | $14.69 | $123.52 | 443,800 | — | — |
| 2024-11-14 | $14.72 | $123.77 | 520,700 | — | — |
| 2024-11-13 | $14.82 | $124.61 | 491,100 | — | — |
| 2024-11-12 | $14.73 | $123.85 | 561,200 | — | — |
| 2024-11-11 | $15.31 | $128.73 | 438,100 | — | — |
| 2024-11-08 | $15.28 | $128.48 | 624,000 | — | — |
| 2024-11-07 | $15.16 | $127.47 | 819,800 | — | — |
| 2024-11-06 | $14.94 | $125.62 | 1,061,300 | — | — |
| 2024-11-05 | $14.94 | $125.62 | 423,900 | — | — |
| 2024-11-04 | $14.98 | $125.95 | 467,000 | — | — |
| 2024-11-01 | $14.99 | $126.04 | 656,100 | — | — |
| 2024-10-31 | $15.10 | $126.96 | 697,700 | — | — |
| 2024-10-30 | $15.85 | $133.27 | 571,000 | — | — |
| 2024-10-29 | $15.57 | $130.91 | 611,300 | — | — |
| 2024-10-28 | $15.38 | $129.32 | 416,300 | — | — |
| 2024-10-25 | $15.30 | $128.64 | 293,400 | — | — |
| 2024-10-24 | $15.51 | $130.41 | 322,200 | — | — |
| 2024-10-23 | $15.31 | $128.73 | 375,300 | — | — |
| 2024-10-22 | $15.46 | $129.99 | 431,000 | — | — |
| 2024-10-21 | $15.70 | $132.01 | 412,900 | — | — |
| 2024-10-18 | $16.08 | $135.20 | 358,900 | — | — |
| 2024-10-17 | $16.19 | $136.13 | 789,500 | — | — |
| 2024-10-16 | $16.06 | $135.03 | 697,700 | — | — |
| 2024-10-15 | $15.47 | $130.07 | 545,600 | — | — |
| 2024-10-14 | $15.27 | $128.39 | 445,300 | — | — |
| 2024-10-11 | $15.18 | $127.64 | 392,600 | — | — |
| 2024-10-10 | $15.16 | $127.47 | 450,000 | — | — |
| 2024-10-09 | $15.24 | $128.14 | 419,800 | — | — |
| 2024-10-08 | $15.18 | $127.64 | 545,800 | — | — |
| 2024-10-07 | $15.02 | $126.29 | 508,700 | — | — |
| 2024-10-04 | $15.41 | $129.57 | 529,200 | — | — |
| 2024-10-03 | $15.43 | $129.74 | 418,100 | — | — |
| 2024-10-02 | $15.38 | $129.32 | 354,300 | — | — |
| 2024-10-01 | $15.51 | $130.41 | 474,500 | — | — |
| 2024-09-30 | $15.83 | $133.10 | 481,000 | — | — |
| 2024-09-27 | $16.19 | $133.02 | 688,400 | — | — |
| 2024-09-26 | $16.09 | $132.19 | 554,200 | — | — |
| 2024-09-25 | $16.15 | $132.69 | 614,900 | — | — |
| 2024-09-24 | $16.41 | $134.82 | 628,700 | — | — |
| 2024-09-23 | $16.43 | $134.99 | 635,900 | — | — |
| 2024-09-20 | $16.65 | $136.80 | 1,722,100 | — | — |
| 2024-09-19 | $16.37 | $134.50 | 815,400 | — | — |
| 2024-09-18 | $16.20 | $133.10 | 664,200 | — | — |
| 2024-09-17 | $15.96 | $131.13 | 437,800 | — | — |
| 2024-09-16 | $16.08 | $132.11 | 681,400 | — | — |
| 2024-09-13 | $15.86 | $130.31 | 435,200 | — | — |
| 2024-09-12 | $15.56 | $127.84 | 347,000 | — | — |
| 2024-09-11 | $15.41 | $126.61 | 347,000 | — | — |
| 2024-09-10 | $15.64 | $128.50 | 320,000 | — | — |
| 2024-09-09 | $15.52 | $127.51 | 387,200 | — | — |
| 2024-09-06 | $15.44 | $126.85 | 391,000 | — | — |
| 2024-09-05 | $15.41 | $126.61 | 316,500 | — | — |
| 2024-09-04 | $15.30 | $125.70 | 331,900 | — | — |
| 2024-09-03 | $15.37 | $126.28 | 430,100 | — | — |
| 2024-08-30 | $15.48 | $127.18 | 439,000 | — | — |
| 2024-08-29 | $15.50 | $127.35 | 334,700 | — | — |
| 2024-08-28 | $15.37 | $126.28 | 289,700 | — | — |
| 2024-08-27 | $15.37 | $126.28 | 338,100 | — | — |
| 2024-08-26 | $15.54 | $127.68 | 501,100 | — | — |
| 2024-08-23 | $15.31 | $125.79 | 541,400 | — | — |
| 2024-08-22 | $14.88 | $122.25 | 528,600 | — | — |
| 2024-08-21 | $15.01 | $123.32 | 339,700 | — | — |
| 2024-08-20 | $14.94 | $122.75 | 298,300 | — | — |
| 2024-08-19 | $15.12 | $124.23 | 313,800 | — | — |
| 2024-08-16 | $14.97 | $122.99 | 528,100 | — | — |
| 2024-08-15 | $14.79 | $121.51 | 482,200 | — | — |
| 2024-08-14 | $14.52 | $119.30 | 320,700 | — | — |
| 2024-08-13 | $14.41 | $118.39 | 375,900 | — | — |
| 2024-08-12 | $14.26 | $117.16 | 532,300 | — | — |
| 2024-08-09 | $14.53 | $119.38 | 538,000 | — | — |
| 2024-08-08 | $14.61 | $120.04 | 600,200 | — | — |
| 2024-08-07 | $14.61 | $120.04 | 943,100 | — | — |
| 2024-08-06 | $13.65 | $112.15 | 745,900 | — | — |
| 2024-08-05 | $13.51 | $111.00 | 1,042,000 | — | — |
| 2024-08-02 | $14.06 | $115.52 | 651,100 | — | — |
| 2024-08-01 | $14.25 | $117.08 | 717,800 | — | — |
| 2024-07-31 | $14.61 | $120.04 | 960,300 | — | — |
| 2024-07-30 | $15.02 | $123.40 | 504,300 | — | — |
| 2024-07-29 | $14.90 | $122.42 | 389,300 | — | — |
| 2024-07-26 | $14.99 | $123.16 | 485,600 | — | — |
| 2024-07-25 | $14.71 | $120.86 | 462,200 | — | — |
| 2024-07-24 | $14.64 | $120.28 | 765,900 | — | — |
| 2024-07-23 | $15.32 | $125.87 | 451,800 | — | — |
| 2024-07-22 | $15.09 | $123.98 | 486,300 | — | — |
| 2024-07-19 | $15.02 | $123.40 | 517,100 | — | — |
| 2024-07-18 | $15.07 | $123.81 | 614,100 | — | — |
| 2024-07-17 | $15.63 | $128.42 | 788,900 | — | — |
| 2024-07-16 | $15.40 | $126.53 | 673,700 | — | — |
| 2024-07-15 | $14.94 | $122.75 | 681,800 | — | — |
| 2024-07-12 | $14.83 | $121.84 | 873,200 | — | — |
| 2024-07-11 | $14.54 | $119.46 | 1,048,900 | — | — |
| 2024-07-10 | $13.61 | $111.82 | 572,900 | — | — |
| 2024-07-09 | $13.23 | $108.70 | 446,000 | — | — |
| 2024-07-08 | $13.12 | $107.79 | 525,100 | — | — |
| 2024-07-05 | $13.00 | $106.81 | 825,900 | — | — |
| 2024-07-03 | $12.79 | $105.08 | 315,400 | — | — |
| 2024-07-02 | $12.79 | $105.08 | 455,900 | — | — |
| 2024-07-01 | $12.51 | $102.78 | 610,500 | — | — |
| 2024-06-28 | $12.80 | $105.16 | 2,350,800 | — | — |
| 2024-06-27 | $12.94 | $103.44 | 908,300 | — | — |
| 2024-06-26 | $13.16 | $105.20 | 577,100 | — | — |
| 2024-06-25 | $13.27 | $106.08 | 547,600 | — | — |
| 2024-06-24 | $13.34 | $106.64 | 918,800 | — | — |
| 2024-06-21 | $13.65 | $109.11 | 1,514,100 | — | — |
| 2024-06-20 | $13.57 | $108.48 | 963,500 | — | — |
| 2024-06-18 | $13.43 | $107.36 | 775,800 | — | — |
| 2024-06-17 | $13.34 | $106.64 | 936,900 | — | — |
| 2024-06-14 | $12.83 | $102.56 | 1,532,300 | — | — |
| 2024-06-13 | $11.93 | $95.37 | 410,500 | — | — |
| 2024-06-12 | $11.79 | $94.25 | 777,500 | — | — |
| 2024-06-11 | $11.37 | $90.89 | 802,000 | — | — |
| 2024-06-10 | $11.48 | $91.77 | 605,500 | — | — |
| 2024-06-07 | $11.63 | $92.97 | 527,800 | — | — |
| 2024-06-06 | $11.92 | $95.29 | 518,900 | — | — |
| 2024-06-05 | $12.08 | $96.56 | 518,800 | — | — |
| 2024-06-04 | $11.80 | $94.33 | 556,900 | — | — |
| 2024-06-03 | $11.89 | $95.05 | 537,300 | — | — |
| 2024-05-31 | $11.90 | $95.13 | 545,500 | — | — |
| 2024-05-30 | $11.78 | $94.17 | 481,500 | — | — |
| 2024-05-29 | $11.57 | $92.49 | 775,500 | — | — |
| 2024-05-28 | $11.91 | $95.21 | 875,300 | — | — |
| 2024-05-24 | $11.70 | $93.53 | 998,400 | — | — |
| 2024-05-23 | $11.65 | $93.13 | 1,581,100 | — | — |
| 2024-05-22 | $13.07 | $104.48 | 816,700 | — | — |
| 2024-05-21 | $13.17 | $105.28 | 445,233 | — | — |
| 2024-05-20 | $13.17 | $105.28 | 426,500 | — | — |
| 2024-05-17 | $13.56 | $108.40 | 471,000 | — | — |
| 2024-05-16 | $13.68 | $109.35 | 318,467 | — | — |
| 2024-05-15 | $13.62 | $108.87 | 463,800 | — | — |
| 2024-05-14 | $13.44 | $107.44 | 521,867 | — | — |
| 2024-05-13 | $13.08 | $104.56 | 1,170,900 | — | — |
| 2024-05-10 | $13.83 | $110.55 | 569,267 | — | — |
| 2024-05-09 | $14.13 | $112.95 | 1,135,400 | — | — |
| 2024-05-08 | $12.72 | $101.68 | 284,900 | — | — |
| 2024-05-07 | $12.84 | $102.64 | 600,233 | — | — |
| 2024-05-06 | $13.05 | $104.32 | 320,767 | — | — |
| 2024-05-03 | $12.99 | $103.84 | 379,033 | — | — |
| 2024-05-02 | $12.87 | $102.88 | 397,833 | — | — |
| 2024-05-01 | $12.75 | $101.92 | 425,100 | — | — |
| 2024-04-30 | $12.36 | $98.80 | 491,700 | — | — |
| 2024-04-29 | $12.66 | $101.20 | 263,500 | — | — |
| 2024-04-26 | $12.57 | $100.48 | 387,033 | — | — |
| 2024-04-25 | $12.45 | $99.52 | 527,700 | — | — |
| 2024-04-24 | $12.48 | $99.76 | 306,133 | — | — |
| 2024-04-23 | $12.54 | $100.24 | 273,967 | — | — |
| 2024-04-22 | $12.33 | $98.56 | 338,800 | — | — |
| 2024-04-19 | $12.33 | $98.56 | 453,433 | — | — |
| 2024-04-18 | $12.06 | $96.40 | 380,767 | — | — |
| 2024-04-17 | $11.91 | $95.21 | 460,567 | — | — |
| 2024-04-16 | $11.85 | $94.73 | 459,933 | — | — |
| 2024-04-15 | $12.09 | $96.64 | 721,767 | — | — |
| 2024-04-12 | $12.24 | $97.84 | 368,533 | — | — |
| 2024-04-11 | $12.42 | $99.28 | 549,400 | — | — |
| 2024-04-10 | $12.30 | $98.32 | 772,600 | — | — |
| 2024-04-09 | $13.11 | $104.80 | 370,333 | — | — |
| 2024-04-08 | $12.93 | $103.36 | 395,133 | — | — |
| 2024-04-05 | $12.96 | $103.60 | 419,133 | — | — |
| 2024-04-04 | $13.32 | $103.84 | 699,033 | — | — |
| 2024-04-03 | $13.47 | $105.01 | 583,133 | — | — |
| 2024-04-02 | $13.38 | $104.31 | 364,200 | — | — |
| 2024-04-01 | $13.62 | $106.18 | 476,100 | — | — |
| 2024-03-28 | $13.83 | $107.81 | 403,233 | — | — |
| 2024-03-27 | $13.62 | $106.18 | 429,000 | — | — |
| 2024-03-26 | $13.26 | $103.37 | 314,233 | — | — |
| 2024-03-25 | $13.56 | $105.71 | 330,700 | — | — |
| 2024-03-22 | $13.47 | $105.01 | 460,333 | — | — |
| 2024-03-21 | $13.80 | $107.58 | 605,767 | — | — |
| 2024-03-20 | $13.50 | $105.24 | 461,067 | — | — |
| 2024-03-19 | $13.14 | $102.44 | 495,767 | — | — |
| 2024-03-18 | $13.26 | $103.37 | 502,800 | — | — |
| 2024-03-15 | $13.56 | $105.71 | 3,786,933 | — | — |
| 2024-03-14 | $13.20 | $102.90 | 541,833 | — | — |
| 2024-03-13 | $13.74 | $107.11 | 586,400 | — | — |
| 2024-03-12 | $13.62 | $106.18 | 855,767 | — | — |
| 2024-03-11 | $13.56 | $105.71 | 529,700 | — | — |
| 2024-03-08 | $13.41 | $104.54 | 756,367 | — | — |
| 2024-03-07 | $13.35 | $104.07 | 412,867 | — | — |
| 2024-03-06 | $13.20 | $102.90 | 489,967 | — | — |
| 2024-03-05 | $12.99 | $101.27 | 571,533 | — | — |
| 2024-03-04 | $12.93 | $100.80 | 466,967 | — | — |
| 2024-03-01 | $13.14 | $102.44 | 476,967 | — | — |
| 2024-02-29 | $13.08 | $101.97 | 678,167 | — | — |
| 2024-02-28 | $12.75 | $99.40 | 765,167 | — | — |
| 2024-02-27 | $13.11 | $102.20 | 506,467 | — | — |
| 2024-02-26 | $13.08 | $101.97 | 361,000 | — | — |
| 2024-02-23 | $13.29 | $103.60 | 758,467 | — | — |
| 2024-02-22 | $13.08 | $101.97 | 566,400 | — | — |
| 2024-02-21 | $13.02 | $101.50 | 471,367 | — | — |
| 2024-02-20 | $13.11 | $102.20 | 465,933 | — | — |
| 2024-02-16 | $13.29 | $103.60 | 552,733 | — | — |
| 2024-02-15 | $13.32 | $103.84 | 858,300 | — | — |
| 2024-02-14 | $12.66 | $98.69 | 2,133,833 | — | — |
| 2024-02-13 | $13.53 | $105.48 | 1,528,900 | — | — |
| 2024-02-12 | $14.34 | $111.79 | 714,967 | — | — |
| 2024-02-09 | $14.01 | $109.22 | 591,700 | — | — |
| 2024-02-08 | $13.77 | $107.35 | 669,933 | — | — |
| 2024-02-07 | $13.56 | $105.71 | 857,367 | — | — |
| 2024-02-06 | $14.13 | $110.15 | 497,033 | — | — |
| 2024-02-05 | $13.98 | $108.98 | 735,700 | — | — |
| 2024-02-02 | $14.31 | $111.56 | 597,700 | — | — |
| 2024-02-01 | $14.67 | $114.36 | 776,233 | — | — |
| 2024-01-31 | $14.40 | $112.26 | 962,333 | — | — |
| 2024-01-30 | $14.97 | $116.70 | 586,900 | — | — |
| 2024-01-29 | $15.42 | $120.21 | 569,500 | — | — |
| 2024-01-26 | $15.09 | $117.64 | 489,400 | — | — |
| 2024-01-25 | $14.91 | $116.23 | 491,767 | — | — |
| 2024-01-24 | $14.82 | $115.53 | 382,833 | — | — |
| 2024-01-23 | $14.94 | $116.47 | 355,500 | — | — |
| 2024-01-22 | $14.79 | $115.30 | 474,867 | — | — |
| 2024-01-19 | $14.82 | $115.53 | 433,333 | — | — |
| 2024-01-18 | $14.73 | $114.83 | 528,600 | — | — |
| 2024-01-17 | $14.73 | $114.83 | 516,000 | — | — |
| 2024-01-16 | $14.82 | $115.53 | 568,933 | — | — |
| 2024-01-12 | $14.91 | $116.23 | 652,567 | — | — |
| 2024-01-11 | $14.88 | $116.00 | 677,233 | — | — |
| 2024-01-10 | $15.09 | $117.64 | 506,500 | — | — |
| 2024-01-09 | $14.94 | $116.47 | 374,133 | — | — |
| 2024-01-08 | $15.09 | $117.64 | 819,233 | — | — |
| 2024-01-05 | $14.70 | $114.60 | 648,900 | — | — |
| 2024-01-04 | $14.34 | $111.79 | 522,567 | — | — |
| 2024-01-03 | $14.31 | $111.56 | 860,633 | — | — |
| 2024-01-02 | $14.88 | $116.00 | 678,033 | — | — |