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
- 2003-12-12 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 | $11.25 | $22.39 | 550,800 | — | — |
| 2024-12-30 | $10.83 | $21.56 | 666,900 | — | — |
| 2024-12-27 | $10.84 | $21.58 | 380,700 | — | — |
| 2024-12-26 | $10.85 | $21.60 | 411,500 | — | — |
| 2024-12-24 | $10.75 | $21.40 | 220,400 | — | — |
| 2024-12-23 | $10.59 | $21.08 | 752,400 | — | — |
| 2024-12-20 | $10.66 | $21.22 | 2,673,400 | — | — |
| 2024-12-19 | $11.32 | $22.53 | 1,195,100 | — | — |
| 2024-12-18 | $12.02 | $23.93 | 1,021,600 | — | — |
| 2024-12-17 | $12.79 | $25.46 | 1,575,200 | — | — |
| 2024-12-16 | $12.61 | $25.10 | 1,438,400 | — | — |
| 2024-12-13 | $13.06 | $26.00 | 539,000 | — | — |
| 2024-12-12 | $13.28 | $26.44 | 795,900 | — | — |
| 2024-12-11 | $13.59 | $27.05 | 1,208,600 | — | — |
| 2024-12-10 | $14.12 | $28.11 | 857,300 | — | — |
| 2024-12-09 | $13.65 | $27.17 | 620,600 | — | — |
| 2024-12-06 | $13.57 | $27.01 | 854,000 | — | — |
| 2024-12-05 | $13.82 | $27.51 | 659,900 | — | — |
| 2024-12-04 | $14.44 | $28.74 | 465,500 | — | — |
| 2024-12-03 | $14.77 | $29.40 | 305,700 | — | — |
| 2024-12-02 | $15.09 | $30.04 | 705,500 | — | — |
| 2024-11-29 | $15.43 | $30.72 | 218,900 | — | — |
| 2024-11-27 | $15.70 | $31.25 | 338,300 | — | — |
| 2024-11-26 | $14.77 | $29.40 | 715,800 | — | — |
| 2024-11-25 | $15.07 | $30.00 | 928,600 | — | — |
| 2024-11-22 | $14.83 | $29.52 | 469,000 | — | — |
| 2024-11-21 | $14.70 | $29.26 | 479,600 | — | — |
| 2024-11-20 | $14.91 | $29.68 | 596,100 | — | — |
| 2024-11-19 | $14.67 | $29.20 | 540,000 | — | — |
| 2024-11-18 | $14.76 | $29.38 | 1,261,400 | — | — |
| 2024-11-15 | $14.55 | $28.96 | 6,503,200 | — | — |
| 2024-11-14 | $12.00 | $23.89 | 652,800 | — | — |
| 2024-11-13 | $12.25 | $24.39 | 428,700 | — | — |
| 2024-11-12 | $12.53 | $24.94 | 514,500 | — | — |
| 2024-11-11 | $12.98 | $25.84 | 385,600 | — | — |
| 2024-11-08 | $13.04 | $25.96 | 495,800 | — | — |
| 2024-11-07 | $13.20 | $26.28 | 609,900 | — | — |
| 2024-11-06 | $13.52 | $26.91 | 620,000 | — | — |
| 2024-11-05 | $12.74 | $25.36 | 386,800 | — | — |
| 2024-11-04 | $12.63 | $25.14 | 443,000 | — | — |
| 2024-11-01 | $12.05 | $23.99 | 566,800 | — | — |
| 2024-10-31 | $12.31 | $24.50 | 507,200 | — | — |
| 2024-10-30 | $12.94 | $25.76 | 433,700 | — | — |
| 2024-10-29 | $12.99 | $25.86 | 474,800 | — | — |
| 2024-10-28 | $13.85 | $27.57 | 325,700 | — | — |
| 2024-10-25 | $13.35 | $26.58 | 369,700 | — | — |
| 2024-10-24 | $13.47 | $26.81 | 457,400 | — | — |
| 2024-10-23 | $13.59 | $27.05 | 672,700 | — | — |
| 2024-10-22 | $13.38 | $26.63 | 413,700 | — | — |
| 2024-10-21 | $13.30 | $26.48 | 369,100 | — | — |
| 2024-10-18 | $13.54 | $26.95 | 490,900 | — | — |
| 2024-10-17 | $13.64 | $27.15 | 558,500 | — | — |
| 2024-10-16 | $13.36 | $26.59 | 795,500 | — | — |
| 2024-10-15 | $12.83 | $25.54 | 922,500 | — | — |
| 2024-10-14 | $11.95 | $23.79 | 410,300 | — | — |
| 2024-10-11 | $12.47 | $24.82 | 561,300 | — | — |
| 2024-10-10 | $12.63 | $25.14 | 705,500 | — | — |
| 2024-10-09 | $13.39 | $26.65 | 942,800 | — | — |
| 2024-10-08 | $12.11 | $24.11 | 613,000 | — | — |
| 2024-10-07 | $12.18 | $24.25 | 1,200,600 | — | — |
| 2024-10-04 | $12.06 | $24.01 | 623,500 | — | — |
| 2024-10-03 | $11.75 | $23.39 | 521,600 | — | — |
| 2024-10-02 | $12.14 | $24.17 | 707,600 | — | — |
| 2024-10-01 | $12.32 | $24.52 | 757,800 | — | — |
| 2024-09-30 | $12.02 | $23.93 | 632,700 | — | — |
| 2024-09-27 | $12.39 | $24.66 | 843,400 | — | — |
| 2024-09-26 | $12.25 | $24.39 | 850,600 | — | — |
| 2024-09-25 | $11.36 | $22.61 | 1,151,100 | — | — |
| 2024-09-24 | $11.00 | $21.90 | 1,690,500 | — | — |
| 2024-09-23 | $10.78 | $21.46 | 1,375,300 | — | — |
| 2024-09-20 | $11.34 | $22.57 | 9,026,400 | — | — |
| 2024-09-19 | $11.12 | $22.14 | 1,713,900 | — | — |
| 2024-09-18 | $10.86 | $21.62 | 1,825,700 | — | — |
| 2024-09-17 | $11.15 | $22.20 | 4,490,600 | — | — |
| 2024-09-16 | $9.21 | $18.33 | 1,146,800 | — | — |
| 2024-09-13 | $9.42 | $18.75 | 1,142,900 | — | — |
| 2024-09-12 | $8.46 | $16.84 | 1,020,600 | — | — |
| 2024-09-11 | $8.41 | $16.74 | 1,098,700 | — | — |
| 2024-09-10 | $7.77 | $15.47 | 1,466,700 | — | — |
| 2024-09-09 | $8.21 | $16.34 | 1,732,100 | — | — |
| 2024-09-06 | $8.37 | $16.66 | 1,341,400 | — | — |
| 2024-09-05 | $8.22 | $16.36 | 1,185,100 | — | — |
| 2024-09-04 | $7.95 | $15.83 | 1,252,200 | — | — |
| 2024-09-03 | $8.14 | $16.20 | 1,737,000 | — | — |
| 2024-08-30 | $8.83 | $17.58 | 998,400 | — | — |
| 2024-08-29 | $9.20 | $18.31 | 665,000 | — | — |
| 2024-08-28 | $8.98 | $17.88 | 602,700 | — | — |
| 2024-08-27 | $9.05 | $18.02 | 975,500 | — | — |
| 2024-08-26 | $9.24 | $18.39 | 935,600 | — | — |
| 2024-08-23 | $9.25 | $18.41 | 807,400 | — | — |
| 2024-08-22 | $9.35 | $18.61 | 972,000 | — | — |
| 2024-08-21 | $9.61 | $19.13 | 952,800 | — | — |
| 2024-08-20 | $9.49 | $18.89 | 613,400 | — | — |
| 2024-08-19 | $9.75 | $19.41 | 768,900 | — | — |
| 2024-08-16 | $9.74 | $19.39 | 658,400 | — | — |
| 2024-08-15 | $9.83 | $19.57 | 955,900 | — | — |
| 2024-08-14 | $9.69 | $19.29 | 945,100 | — | — |
| 2024-08-13 | $10.30 | $20.50 | 512,800 | — | — |
| 2024-08-12 | $10.15 | $20.20 | 771,500 | — | — |
| 2024-08-09 | $10.80 | $21.50 | 442,400 | — | — |
| 2024-08-08 | $10.88 | $21.66 | 586,700 | — | — |
| 2024-08-07 | $11.25 | $22.39 | 537,200 | — | — |
| 2024-08-06 | $11.29 | $22.47 | 584,000 | — | — |
| 2024-08-05 | $11.05 | $22.00 | 741,300 | — | — |
| 2024-08-02 | $11.72 | $23.33 | 1,041,000 | — | — |
| 2024-08-01 | $12.47 | $24.82 | 907,700 | — | — |
| 2024-07-31 | $13.30 | $26.48 | 1,197,500 | — | — |
| 2024-07-30 | $12.89 | $25.66 | 558,600 | — | — |
| 2024-07-29 | $12.87 | $25.62 | 461,900 | — | — |
| 2024-07-26 | $13.07 | $26.02 | 575,200 | — | — |
| 2024-07-25 | $12.99 | $25.86 | 496,600 | — | — |
| 2024-07-24 | $12.25 | $24.39 | 510,500 | — | — |
| 2024-07-23 | $12.43 | $24.74 | 331,200 | — | — |
| 2024-07-22 | $12.31 | $24.50 | 355,500 | — | — |
| 2024-07-19 | $12.31 | $24.50 | 480,300 | — | — |
| 2024-07-18 | $12.62 | $25.12 | 616,700 | — | — |
| 2024-07-17 | $13.05 | $25.98 | 913,800 | — | — |
| 2024-07-16 | $12.38 | $24.64 | 765,700 | — | — |
| 2024-07-15 | $11.43 | $22.75 | 527,500 | — | — |
| 2024-07-12 | $11.27 | $22.43 | 519,600 | — | — |
| 2024-07-11 | $11.19 | $22.28 | 747,200 | — | — |
| 2024-07-10 | $10.44 | $20.78 | 533,300 | — | — |
| 2024-07-09 | $10.44 | $20.78 | 662,700 | — | — |
| 2024-07-08 | $10.23 | $20.36 | 686,400 | — | — |
| 2024-07-05 | $10.05 | $20.01 | 929,200 | — | — |
| 2024-07-03 | $10.45 | $20.80 | 744,900 | — | — |
| 2024-07-02 | $9.93 | $19.77 | 725,300 | — | — |
| 2024-07-01 | $10.06 | $20.03 | 808,700 | — | — |
| 2024-06-28 | $10.33 | $20.56 | 2,497,600 | — | — |
| 2024-06-27 | $10.59 | $21.08 | 797,300 | — | — |
| 2024-06-26 | $11.26 | $22.41 | 485,300 | — | — |
| 2024-06-25 | $11.37 | $22.63 | 1,838,700 | — | — |
| 2024-06-24 | $11.88 | $23.65 | 738,600 | — | — |
| 2024-06-21 | $11.67 | $23.23 | 2,438,700 | — | — |
| 2024-06-20 | $11.34 | $22.57 | 543,100 | — | — |
| 2024-06-18 | $11.08 | $22.06 | 973,400 | — | — |
| 2024-06-17 | $11.19 | $22.28 | 731,400 | — | — |
| 2024-06-14 | $11.51 | $22.91 | 601,100 | — | — |
| 2024-06-13 | $12.06 | $24.01 | 541,600 | — | — |
| 2024-06-12 | $12.25 | $24.39 | 705,300 | — | — |
| 2024-06-11 | $12.08 | $24.05 | 875,300 | — | — |
| 2024-06-10 | $12.48 | $24.84 | 1,119,300 | — | — |
| 2024-06-07 | $13.38 | $26.63 | 748,700 | — | — |
| 2024-06-06 | $13.59 | $27.05 | 517,500 | — | — |
| 2024-06-05 | $13.62 | $27.11 | 462,700 | — | — |
| 2024-06-04 | $13.63 | $27.13 | 784,100 | — | — |
| 2024-06-03 | $13.21 | $26.30 | 464,600 | — | — |
| 2024-05-31 | $12.96 | $25.80 | 620,000 | — | — |
| 2024-05-30 | $12.39 | $24.66 | 492,400 | — | — |
| 2024-05-29 | $12.30 | $24.48 | 482,800 | — | — |
| 2024-05-28 | $12.57 | $25.02 | 431,800 | — | — |
| 2024-05-24 | $12.52 | $24.92 | 365,700 | — | — |
| 2024-05-23 | $12.46 | $24.80 | 514,100 | — | — |
| 2024-05-22 | $13.01 | $25.90 | 376,900 | — | — |
| 2024-05-21 | $13.29 | $26.46 | 342,400 | — | — |
| 2024-05-20 | $13.21 | $26.30 | 566,300 | — | — |
| 2024-05-17 | $13.15 | $26.18 | 527,000 | — | — |
| 2024-05-16 | $12.68 | $25.24 | 468,300 | — | — |
| 2024-05-15 | $12.53 | $24.94 | 550,600 | — | — |
| 2024-05-14 | $12.67 | $25.22 | 569,500 | — | — |
| 2024-05-13 | $12.48 | $24.84 | 738,000 | — | — |
| 2024-05-10 | $12.39 | $24.66 | 910,700 | — | — |
| 2024-05-09 | $12.74 | $25.36 | 912,600 | — | — |
| 2024-05-08 | $13.46 | $26.79 | 1,410,800 | — | — |
| 2024-05-07 | $13.36 | $26.59 | 706,600 | — | — |
| 2024-05-06 | $13.20 | $26.28 | 657,800 | — | — |
| 2024-05-03 | $12.75 | $25.38 | 715,800 | — | — |
| 2024-05-02 | $12.71 | $25.30 | 984,100 | — | — |
| 2024-05-01 | $12.15 | $24.19 | 536,400 | — | — |
| 2024-04-30 | $12.45 | $24.78 | 655,400 | — | — |
| 2024-04-29 | $13.34 | $26.56 | 587,400 | — | — |
| 2024-04-26 | $13.04 | $25.96 | 954,700 | — | — |
| 2024-04-25 | $12.62 | $25.12 | 709,800 | — | — |
| 2024-04-24 | $12.78 | $25.44 | 780,100 | — | — |
| 2024-04-23 | $13.21 | $26.30 | 610,500 | — | — |
| 2024-04-22 | $13.24 | $26.36 | 487,600 | — | — |
| 2024-04-19 | $13.46 | $26.79 | 398,100 | — | — |
| 2024-04-18 | $13.60 | $27.07 | 401,300 | — | — |
| 2024-04-17 | $13.33 | $26.54 | 419,000 | — | — |
| 2024-04-16 | $13.60 | $27.07 | 512,400 | — | — |
| 2024-04-15 | $13.72 | $27.31 | 528,200 | — | — |
| 2024-04-12 | $14.30 | $28.47 | 488,100 | — | — |
| 2024-04-11 | $14.48 | $28.82 | 492,300 | — | — |
| 2024-04-10 | $14.03 | $27.93 | 721,500 | — | — |
| 2024-04-09 | $14.85 | $29.56 | 671,400 | — | — |
| 2024-04-08 | $13.96 | $27.79 | 939,700 | — | — |
| 2024-04-05 | $14.26 | $28.39 | 423,800 | — | — |
| 2024-04-04 | $14.29 | $28.45 | 507,900 | — | — |
| 2024-04-03 | $14.29 | $28.45 | 506,800 | — | — |
| 2024-04-02 | $14.66 | $29.18 | 527,100 | — | — |
| 2024-04-01 | $15.56 | $30.97 | 671,900 | — | — |
| 2024-03-28 | $15.74 | $31.33 | 854,900 | — | — |
| 2024-03-27 | $15.51 | $30.87 | 1,597,100 | — | — |
| 2024-03-26 | $13.69 | $27.25 | 1,915,300 | — | — |
| 2024-03-25 | $14.55 | $28.96 | 3,829,600 | — | — |
| 2024-03-22 | $17.55 | $34.94 | 430,200 | — | — |
| 2024-03-21 | $17.80 | $35.43 | 611,100 | — | — |
| 2024-03-20 | $17.64 | $35.11 | 887,400 | — | — |
| 2024-03-19 | $17.38 | $34.60 | 1,141,600 | — | — |
| 2024-03-18 | $17.98 | $35.79 | 1,066,200 | — | — |
| 2024-03-15 | $18.80 | $37.42 | 1,461,500 | — | — |
| 2024-03-14 | $19.12 | $38.06 | 908,400 | — | — |
| 2024-03-13 | $20.25 | $40.31 | 362,900 | — | — |
| 2024-03-12 | $20.88 | $41.56 | 318,900 | — | — |
| 2024-03-11 | $21.07 | $41.94 | 516,300 | — | — |
| 2024-03-08 | $20.89 | $41.58 | 524,900 | — | — |
| 2024-03-07 | $22.07 | $43.63 | 624,500 | — | — |
| 2024-03-06 | $21.89 | $43.28 | 397,300 | — | — |
| 2024-03-05 | $21.11 | $41.74 | 848,000 | — | — |
| 2024-03-04 | $22.61 | $44.70 | 780,000 | — | — |
| 2024-03-01 | $23.57 | $46.60 | 364,400 | — | — |
| 2024-02-29 | $22.80 | $45.08 | 328,200 | — | — |
| 2024-02-28 | $22.04 | $43.58 | 335,200 | — | — |
| 2024-02-27 | $22.43 | $44.35 | 303,500 | — | — |
| 2024-02-26 | $21.79 | $43.08 | 261,100 | — | — |
| 2024-02-23 | $22.04 | $43.58 | 274,300 | — | — |
| 2024-02-22 | $21.13 | $41.78 | 432,900 | — | — |
| 2024-02-21 | $21.60 | $42.71 | 274,800 | — | — |
| 2024-02-20 | $22.59 | $44.66 | 473,100 | — | — |
| 2024-02-16 | $22.69 | $44.86 | 492,600 | — | — |
| 2024-02-15 | $22.75 | $44.98 | 524,500 | — | — |
| 2024-02-14 | $21.50 | $42.51 | 446,500 | — | — |
| 2024-02-13 | $20.68 | $40.89 | 940,100 | — | — |
| 2024-02-12 | $22.78 | $45.04 | 970,900 | — | — |
| 2024-02-09 | $20.70 | $40.93 | 1,080,700 | — | — |
| 2024-02-08 | $21.25 | $42.01 | 2,045,600 | — | — |
| 2024-02-07 | $22.56 | $44.60 | 503,500 | — | — |
| 2024-02-06 | $22.43 | $44.35 | 576,900 | — | — |
| 2024-02-05 | $22.28 | $44.05 | 511,700 | — | — |
| 2024-02-02 | $23.01 | $45.49 | 372,400 | — | — |
| 2024-02-01 | $22.97 | $45.41 | 598,900 | — | — |
| 2024-01-31 | $22.49 | $44.47 | 639,800 | — | — |
| 2024-01-30 | $23.50 | $46.46 | 779,300 | — | — |
| 2024-01-29 | $23.73 | $46.92 | 357,200 | — | — |
| 2024-01-26 | $23.04 | $45.55 | 510,500 | — | — |
| 2024-01-25 | $22.10 | $43.69 | 351,500 | — | — |
| 2024-01-24 | $21.59 | $42.69 | 440,600 | — | — |
| 2024-01-23 | $21.19 | $41.89 | 418,900 | — | — |
| 2024-01-22 | $20.83 | $41.18 | 693,100 | — | — |
| 2024-01-19 | $21.16 | $41.84 | 775,600 | — | — |
| 2024-01-18 | $20.88 | $41.28 | 983,100 | — | — |
| 2024-01-17 | $19.79 | $39.13 | 1,007,600 | — | — |
| 2024-01-16 | $19.47 | $38.49 | 723,600 | — | — |
| 2024-01-12 | $20.45 | $40.43 | 469,500 | — | — |
| 2024-01-11 | $19.99 | $39.52 | 526,600 | — | — |
| 2024-01-10 | $20.61 | $40.75 | 659,700 | — | — |
| 2024-01-09 | $20.55 | $40.63 | 806,800 | — | — |
| 2024-01-08 | $21.84 | $43.18 | 811,600 | — | — |
| 2024-01-05 | $22.54 | $44.56 | 626,500 | — | — |
| 2024-01-04 | $23.30 | $46.07 | 607,000 | — | — |
| 2024-01-03 | $24.10 | $47.65 | 901,000 | — | — |
| 2024-01-02 | $24.91 | $49.25 | 474,300 | — | — |