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
- 2014-10-08 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 | $8.88 | $41.04 | 1,234,800 | — | — |
| 2024-12-30 | $8.70 | $40.21 | 2,215,300 | — | — |
| 2024-12-27 | $8.82 | $40.76 | 871,000 | — | — |
| 2024-12-26 | $8.86 | $40.95 | 918,700 | — | — |
| 2024-12-24 | $8.81 | $40.72 | 484,700 | — | — |
| 2024-12-23 | $8.81 | $40.72 | 1,057,000 | — | — |
| 2024-12-20 | $8.79 | $40.63 | 959,100 | — | — |
| 2024-12-19 | $8.71 | $40.26 | 908,600 | — | — |
| 2024-12-18 | $8.75 | $40.44 | 968,600 | — | — |
| 2024-12-17 | $8.82 | $40.76 | 1,413,400 | — | — |
| 2024-12-16 | $8.88 | $41.04 | 1,858,200 | — | — |
| 2024-12-13 | $9.00 | $41.60 | 1,263,500 | — | — |
| 2024-12-12 | $9.03 | $41.73 | 1,464,800 | — | — |
| 2024-12-11 | $9.13 | $42.20 | 1,062,400 | — | — |
| 2024-12-10 | $9.35 | $42.47 | 1,505,100 | — | — |
| 2024-12-09 | $9.43 | $42.84 | 1,036,400 | — | — |
| 2024-12-06 | $9.47 | $43.02 | 982,000 | — | — |
| 2024-12-05 | $9.49 | $43.11 | 1,264,600 | — | — |
| 2024-12-04 | $9.48 | $43.06 | 2,028,000 | — | — |
| 2024-12-03 | $9.29 | $42.20 | 1,900,800 | — | — |
| 2024-12-02 | $9.09 | $41.29 | 1,060,400 | — | — |
| 2024-11-29 | $9.09 | $41.29 | 1,202,500 | — | — |
| 2024-11-27 | $9.09 | $41.29 | 868,600 | — | — |
| 2024-11-26 | $9.09 | $41.29 | 702,500 | — | — |
| 2024-11-25 | $9.11 | $41.38 | 885,100 | — | — |
| 2024-11-22 | $9.05 | $41.11 | 864,700 | — | — |
| 2024-11-21 | $8.94 | $40.61 | 1,093,200 | — | — |
| 2024-11-20 | $8.98 | $40.79 | 888,200 | — | — |
| 2024-11-19 | $9.05 | $41.11 | 1,121,600 | — | — |
| 2024-11-18 | $8.98 | $40.79 | 2,097,700 | — | — |
| 2024-11-15 | $9.13 | $41.47 | 1,239,600 | — | — |
| 2024-11-14 | $9.27 | $42.11 | 3,604,700 | — | — |
| 2024-11-13 | $9.41 | $42.75 | 1,055,300 | — | — |
| 2024-11-12 | $9.37 | $42.56 | 1,816,400 | — | — |
| 2024-11-11 | $9.70 | $43.34 | 1,808,700 | — | — |
| 2024-11-08 | $9.70 | $43.34 | 1,416,600 | — | — |
| 2024-11-07 | $9.75 | $43.56 | 1,005,700 | — | — |
| 2024-11-06 | $9.64 | $43.07 | 1,872,100 | — | — |
| 2024-11-05 | $9.69 | $43.29 | 545,800 | — | — |
| 2024-11-04 | $9.62 | $42.98 | 1,155,100 | — | — |
| 2024-11-01 | $9.69 | $43.29 | 890,200 | — | — |
| 2024-10-31 | $9.57 | $42.76 | 728,000 | — | — |
| 2024-10-30 | $9.55 | $42.67 | 812,500 | — | — |
| 2024-10-29 | $9.55 | $42.67 | 921,800 | — | — |
| 2024-10-28 | $9.58 | $42.80 | 737,100 | — | — |
| 2024-10-25 | $9.61 | $42.93 | 806,200 | — | — |
| 2024-10-24 | $9.57 | $42.76 | 1,406,800 | — | — |
| 2024-10-23 | $9.67 | $43.20 | 552,700 | — | — |
| 2024-10-22 | $9.70 | $43.34 | 693,100 | — | — |
| 2024-10-21 | $9.75 | $43.56 | 845,800 | — | — |
| 2024-10-18 | $9.72 | $43.43 | 430,200 | — | — |
| 2024-10-17 | $9.70 | $43.34 | 653,800 | — | — |
| 2024-10-16 | $9.70 | $43.34 | 643,700 | — | — |
| 2024-10-15 | $9.70 | $43.34 | 487,300 | — | — |
| 2024-10-14 | $9.70 | $43.34 | 1,520,500 | — | — |
| 2024-10-11 | $9.77 | $43.65 | 917,600 | — | — |
| 2024-10-10 | $9.92 | $43.61 | 1,256,100 | — | — |
| 2024-10-09 | $9.94 | $43.69 | 1,414,200 | — | — |
| 2024-10-08 | $9.98 | $43.87 | 964,800 | — | — |
| 2024-10-07 | $9.91 | $43.56 | 912,100 | — | — |
| 2024-10-04 | $9.87 | $43.39 | 817,900 | — | — |
| 2024-10-03 | $9.83 | $43.21 | 686,100 | — | — |
| 2024-10-02 | $9.82 | $43.17 | 807,000 | — | — |
| 2024-10-01 | $9.76 | $42.90 | 1,029,600 | — | — |
| 2024-09-30 | $9.86 | $43.34 | 1,233,300 | — | — |
| 2024-09-27 | $9.72 | $42.73 | 467,300 | — | — |
| 2024-09-26 | $9.75 | $42.86 | 673,400 | — | — |
| 2024-09-25 | $9.73 | $42.77 | 544,400 | — | — |
| 2024-09-24 | $9.76 | $42.90 | 705,800 | — | — |
| 2024-09-23 | $9.75 | $42.86 | 484,100 | — | — |
| 2024-09-20 | $9.76 | $42.90 | 670,600 | — | — |
| 2024-09-19 | $9.77 | $42.95 | 830,500 | — | — |
| 2024-09-18 | $9.80 | $43.08 | 863,900 | — | — |
| 2024-09-17 | $9.78 | $42.99 | 807,200 | — | — |
| 2024-09-16 | $9.81 | $43.12 | 1,112,400 | — | — |
| 2024-09-13 | $9.80 | $43.08 | 623,200 | — | — |
| 2024-09-12 | $9.80 | $43.08 | 695,400 | — | — |
| 2024-09-11 | $9.80 | $43.08 | 777,600 | — | — |
| 2024-09-10 | $9.91 | $43.56 | 689,300 | — | — |
| 2024-09-09 | $10.06 | $43.52 | 1,545,000 | — | — |
| 2024-09-06 | $10.01 | $43.30 | 832,500 | — | — |
| 2024-09-05 | $10.02 | $43.34 | 743,500 | — | — |
| 2024-09-04 | $9.98 | $43.17 | 568,000 | — | — |
| 2024-09-03 | $9.94 | $43.00 | 1,163,100 | — | — |
| 2024-08-30 | $9.99 | $43.21 | 1,005,300 | — | — |
| 2024-08-29 | $9.94 | $43.00 | 539,900 | — | — |
| 2024-08-28 | $9.93 | $42.95 | 550,400 | — | — |
| 2024-08-27 | $9.94 | $43.00 | 791,700 | — | — |
| 2024-08-26 | $9.99 | $43.21 | 836,100 | — | — |
| 2024-08-23 | $10.00 | $43.26 | 925,900 | — | — |
| 2024-08-22 | $9.95 | $43.04 | 797,400 | — | — |
| 2024-08-21 | $10.00 | $43.26 | 809,000 | — | — |
| 2024-08-20 | $9.93 | $42.95 | 771,100 | — | — |
| 2024-08-19 | $9.88 | $42.74 | 807,400 | — | — |
| 2024-08-16 | $9.79 | $42.35 | 667,400 | — | — |
| 2024-08-15 | $9.71 | $42.00 | 975,900 | — | — |
| 2024-08-14 | $9.68 | $41.87 | 654,000 | — | — |
| 2024-08-13 | $9.74 | $42.13 | 918,300 | — | — |
| 2024-08-12 | $9.79 | $42.35 | 953,500 | — | — |
| 2024-08-09 | $9.96 | $42.39 | 1,299,800 | — | — |
| 2024-08-08 | $10.04 | $42.73 | 757,600 | — | — |
| 2024-08-07 | $9.87 | $42.01 | 871,800 | — | — |
| 2024-08-06 | $9.74 | $41.46 | 1,068,500 | — | — |
| 2024-08-05 | $9.62 | $40.95 | 1,905,300 | — | — |
| 2024-08-02 | $9.82 | $41.80 | 1,095,100 | — | — |
| 2024-08-01 | $9.91 | $42.18 | 872,300 | — | — |
| 2024-07-31 | $9.95 | $42.35 | 901,900 | — | — |
| 2024-07-30 | $9.89 | $42.09 | 895,800 | — | — |
| 2024-07-29 | $9.82 | $41.80 | 648,000 | — | — |
| 2024-07-26 | $9.83 | $41.84 | 1,582,900 | — | — |
| 2024-07-25 | $9.82 | $41.80 | 1,517,700 | — | — |
| 2024-07-24 | $9.71 | $41.33 | 2,915,300 | — | — |
| 2024-07-23 | $10.00 | $42.56 | 795,900 | — | — |
| 2024-07-22 | $10.01 | $42.61 | 939,400 | — | — |
| 2024-07-19 | $9.92 | $42.22 | 2,763,000 | — | — |
| 2024-07-18 | $9.97 | $42.44 | 1,051,000 | — | — |
| 2024-07-17 | $10.02 | $42.65 | 1,233,800 | — | — |
| 2024-07-16 | $10.04 | $42.73 | 986,500 | — | — |
| 2024-07-15 | $10.04 | $42.73 | 1,878,000 | — | — |
| 2024-07-12 | $10.01 | $42.61 | 1,402,200 | — | — |
| 2024-07-11 | $10.03 | $42.69 | 1,336,300 | — | — |
| 2024-07-10 | $10.24 | $42.90 | 1,497,500 | — | — |
| 2024-07-09 | $10.30 | $43.15 | 1,190,200 | — | — |
| 2024-07-08 | $10.25 | $42.95 | 975,800 | — | — |
| 2024-07-05 | $10.20 | $42.74 | 965,400 | — | — |
| 2024-07-03 | $10.15 | $42.53 | 570,800 | — | — |
| 2024-07-02 | $10.09 | $42.27 | 970,900 | — | — |
| 2024-07-01 | $10.04 | $42.07 | 1,006,200 | — | — |
| 2024-06-28 | $10.05 | $42.11 | 1,667,100 | — | — |
| 2024-06-27 | $10.06 | $42.15 | 1,120,200 | — | — |
| 2024-06-26 | $10.08 | $42.23 | 691,000 | — | — |
| 2024-06-25 | $10.08 | $42.23 | 465,800 | — | — |
| 2024-06-24 | $10.08 | $42.23 | 651,900 | — | — |
| 2024-06-21 | $10.07 | $42.19 | 545,600 | — | — |
| 2024-06-20 | $10.10 | $42.32 | 606,100 | — | — |
| 2024-06-18 | $10.10 | $42.32 | 639,900 | — | — |
| 2024-06-17 | $10.10 | $42.32 | 526,200 | — | — |
| 2024-06-14 | $10.11 | $42.36 | 896,200 | — | — |
| 2024-06-13 | $10.13 | $42.44 | 1,075,800 | — | — |
| 2024-06-12 | $10.21 | $42.78 | 1,008,300 | — | — |
| 2024-06-11 | $10.22 | $42.82 | 802,300 | — | — |
| 2024-06-10 | $10.27 | $43.03 | 1,160,800 | — | — |
| 2024-06-07 | $10.44 | $43.07 | 1,574,700 | — | — |
| 2024-06-06 | $10.40 | $42.91 | 1,422,300 | — | — |
| 2024-06-05 | $10.28 | $42.41 | 996,900 | — | — |
| 2024-06-04 | $10.27 | $42.37 | 1,071,400 | — | — |
| 2024-06-03 | $10.27 | $42.37 | 955,000 | — | — |
| 2024-05-31 | $10.19 | $42.04 | 858,900 | — | — |
| 2024-05-30 | $10.17 | $41.96 | 674,900 | — | — |
| 2024-05-29 | $10.15 | $41.87 | 1,120,800 | — | — |
| 2024-05-28 | $10.22 | $42.16 | 607,800 | — | — |
| 2024-05-24 | $10.19 | $42.04 | 471,900 | — | — |
| 2024-05-23 | $10.19 | $42.04 | 681,100 | — | — |
| 2024-05-22 | $10.27 | $42.37 | 635,000 | — | — |
| 2024-05-21 | $10.32 | $42.58 | 991,100 | — | — |
| 2024-05-20 | $10.26 | $42.33 | 656,600 | — | — |
| 2024-05-17 | $10.21 | $42.12 | 503,000 | — | — |
| 2024-05-16 | $10.20 | $42.08 | 766,900 | — | — |
| 2024-05-15 | $10.20 | $42.08 | 743,100 | — | — |
| 2024-05-14 | $10.13 | $41.79 | 603,700 | — | — |
| 2024-05-13 | $10.15 | $41.87 | 466,300 | — | — |
| 2024-05-10 | $10.12 | $41.75 | 825,300 | — | — |
| 2024-05-09 | $10.33 | $41.96 | 1,060,400 | — | — |
| 2024-05-08 | $10.29 | $41.79 | 754,800 | — | — |
| 2024-05-07 | $10.25 | $41.63 | 904,300 | — | — |
| 2024-05-06 | $10.25 | $41.63 | 1,358,100 | — | — |
| 2024-05-03 | $10.11 | $41.06 | 1,126,100 | — | — |
| 2024-05-02 | $10.06 | $40.86 | 506,500 | — | — |
| 2024-05-01 | $10.03 | $40.74 | 606,600 | — | — |
| 2024-04-30 | $10.05 | $40.82 | 440,500 | — | — |
| 2024-04-29 | $10.04 | $40.78 | 518,900 | — | — |
| 2024-04-26 | $10.02 | $40.70 | 416,600 | — | — |
| 2024-04-25 | $9.99 | $40.58 | 489,700 | — | — |
| 2024-04-24 | $10.03 | $40.74 | 384,600 | — | — |
| 2024-04-23 | $10.02 | $40.70 | 567,700 | — | — |
| 2024-04-22 | $9.98 | $40.54 | 511,900 | — | — |
| 2024-04-19 | $9.96 | $40.45 | 477,900 | — | — |
| 2024-04-18 | $9.95 | $40.41 | 498,300 | — | — |
| 2024-04-17 | $9.96 | $40.45 | 432,600 | — | — |
| 2024-04-16 | $9.92 | $40.29 | 693,400 | — | — |
| 2024-04-15 | $9.94 | $40.37 | 836,400 | — | — |
| 2024-04-12 | $10.00 | $40.62 | 667,500 | — | — |
| 2024-04-11 | $10.10 | $41.02 | 674,200 | — | — |
| 2024-04-10 | $10.10 | $41.02 | 971,000 | — | — |
| 2024-04-09 | $10.14 | $41.19 | 882,100 | — | — |
| 2024-04-08 | $10.32 | $41.27 | 1,144,400 | — | — |
| 2024-04-05 | $10.24 | $40.95 | 908,400 | — | — |
| 2024-04-04 | $10.17 | $40.67 | 750,400 | — | — |
| 2024-04-03 | $10.21 | $40.83 | 1,296,100 | — | — |
| 2024-04-02 | $10.15 | $40.59 | 627,800 | — | — |
| 2024-04-01 | $10.15 | $40.59 | 608,200 | — | — |
| 2024-03-28 | $10.11 | $40.43 | 689,600 | — | — |
| 2024-03-27 | $10.13 | $40.51 | 621,800 | — | — |
| 2024-03-26 | $10.05 | $40.19 | 872,400 | — | — |
| 2024-03-25 | $10.01 | $40.03 | 674,200 | — | — |
| 2024-03-22 | $10.00 | $39.99 | 935,500 | — | — |
| 2024-03-21 | $10.00 | $39.99 | 825,500 | — | — |
| 2024-03-20 | $10.00 | $39.99 | 619,400 | — | — |
| 2024-03-19 | $10.00 | $39.99 | 633,400 | — | — |
| 2024-03-18 | $10.01 | $40.03 | 817,000 | — | — |
| 2024-03-15 | $10.13 | $40.51 | 458,000 | — | — |
| 2024-03-14 | $10.14 | $40.55 | 583,200 | — | — |
| 2024-03-13 | $10.26 | $41.03 | 717,300 | — | — |
| 2024-03-12 | $10.18 | $40.71 | 896,600 | — | — |
| 2024-03-11 | $10.07 | $40.27 | 359,900 | — | — |
| 2024-03-08 | $10.06 | $40.23 | 537,400 | — | — |
| 2024-03-07 | $10.09 | $40.35 | 706,900 | — | — |
| 2024-03-06 | $10.14 | $39.91 | 1,241,200 | — | — |
| 2024-03-05 | $10.09 | $39.71 | 1,160,800 | — | — |
| 2024-03-04 | $10.09 | $39.71 | 693,800 | — | — |
| 2024-03-01 | $10.13 | $39.87 | 652,400 | — | — |
| 2024-02-29 | $10.08 | $39.67 | 625,000 | — | — |
| 2024-02-28 | $10.06 | $39.59 | 293,700 | — | — |
| 2024-02-27 | $10.05 | $39.55 | 448,100 | — | — |
| 2024-02-26 | $10.06 | $39.59 | 473,600 | — | — |
| 2024-02-23 | $10.06 | $39.59 | 428,600 | — | — |
| 2024-02-22 | $10.10 | $39.75 | 748,200 | — | — |
| 2024-02-21 | $9.95 | $39.16 | 419,300 | — | — |
| 2024-02-20 | $9.93 | $39.08 | 447,500 | — | — |
| 2024-02-16 | $9.96 | $39.20 | 387,500 | — | — |
| 2024-02-15 | $9.97 | $39.24 | 620,000 | — | — |
| 2024-02-14 | $10.00 | $39.36 | 464,700 | — | — |
| 2024-02-13 | $9.90 | $38.96 | 548,600 | — | — |
| 2024-02-12 | $9.94 | $39.12 | 446,000 | — | — |
| 2024-02-09 | $9.94 | $39.12 | 480,400 | — | — |
| 2024-02-08 | $9.97 | $39.24 | 986,300 | — | — |
| 2024-02-07 | $10.09 | $39.08 | 683,600 | — | — |
| 2024-02-06 | $10.08 | $39.04 | 803,400 | — | — |
| 2024-02-05 | $10.06 | $38.96 | 1,651,700 | — | — |
| 2024-02-02 | $10.08 | $39.04 | 865,000 | — | — |
| 2024-02-01 | $10.09 | $39.08 | 1,166,300 | — | — |
| 2024-01-31 | $10.06 | $38.96 | 596,300 | — | — |
| 2024-01-30 | $10.11 | $39.16 | 511,300 | — | — |
| 2024-01-29 | $10.09 | $39.08 | 684,000 | — | — |
| 2024-01-26 | $10.05 | $38.93 | 426,000 | — | — |
| 2024-01-25 | $10.11 | $39.16 | 534,100 | — | — |
| 2024-01-24 | $10.13 | $39.24 | 547,500 | — | — |
| 2024-01-23 | $10.10 | $39.12 | 537,400 | — | — |
| 2024-01-22 | $10.04 | $38.89 | 369,400 | — | — |
| 2024-01-19 | $9.87 | $38.23 | 568,200 | — | — |
| 2024-01-18 | $9.83 | $38.07 | 391,200 | — | — |
| 2024-01-17 | $9.86 | $38.19 | 517,800 | — | — |
| 2024-01-16 | $10.01 | $38.77 | 811,200 | — | — |
| 2024-01-12 | $9.88 | $38.27 | 475,600 | — | — |
| 2024-01-11 | $9.78 | $37.88 | 547,700 | — | — |
| 2024-01-10 | $9.80 | $37.96 | 844,100 | — | — |
| 2024-01-09 | $10.01 | $38.15 | 1,123,700 | — | — |
| 2024-01-08 | $9.96 | $37.96 | 987,000 | — | — |
| 2024-01-05 | $9.76 | $37.20 | 1,076,100 | — | — |
| 2024-01-04 | $9.71 | $37.01 | 968,400 | — | — |
| 2024-01-03 | $9.68 | $36.89 | 811,400 | — | — |
| 2024-01-02 | $9.66 | $36.82 | 704,700 | — | — |