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
- 2006-03-15 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 | $9.48 | $10.71 | 1,865,900 | — | — |
| 2024-12-30 | $8.91 | $10.07 | 1,206,500 | — | — |
| 2024-12-27 | $9.08 | $10.26 | 1,322,200 | — | — |
| 2024-12-26 | $9.32 | $10.53 | 885,400 | — | — |
| 2024-12-24 | $9.21 | $10.41 | 489,900 | — | — |
| 2024-12-23 | $9.13 | $10.32 | 881,200 | — | — |
| 2024-12-20 | $9.38 | $10.60 | 2,503,900 | — | — |
| 2024-12-19 | $9.22 | $10.42 | 1,507,400 | — | — |
| 2024-12-18 | $9.92 | $11.21 | 1,660,700 | — | — |
| 2024-12-17 | $10.88 | $12.29 | 1,613,200 | — | — |
| 2024-12-16 | $10.30 | $11.64 | 753,400 | — | — |
| 2024-12-13 | $10.71 | $12.10 | 702,400 | — | — |
| 2024-12-12 | $10.89 | $12.31 | 837,700 | — | — |
| 2024-12-11 | $10.89 | $12.31 | 662,600 | — | — |
| 2024-12-10 | $10.77 | $12.17 | 925,200 | — | — |
| 2024-12-09 | $10.96 | $12.38 | 1,388,300 | — | — |
| 2024-12-06 | $10.58 | $11.95 | 1,274,800 | — | — |
| 2024-12-05 | $10.39 | $11.74 | 1,011,300 | — | — |
| 2024-12-04 | $10.45 | $11.81 | 775,800 | — | — |
| 2024-12-03 | $10.64 | $12.02 | 816,500 | — | — |
| 2024-12-02 | $11.36 | $12.84 | 1,605,100 | — | — |
| 2024-11-29 | $10.80 | $12.20 | 369,800 | — | — |
| 2024-11-27 | $10.82 | $12.23 | 758,900 | — | — |
| 2024-11-26 | $10.67 | $12.06 | 807,500 | — | — |
| 2024-11-25 | $11.21 | $12.67 | 1,011,800 | — | — |
| 2024-11-22 | $11.32 | $12.79 | 1,306,000 | — | — |
| 2024-11-21 | $11.09 | $12.53 | 966,700 | — | — |
| 2024-11-20 | $10.88 | $12.29 | 920,900 | — | — |
| 2024-11-19 | $10.55 | $11.92 | 910,500 | — | — |
| 2024-11-18 | $10.61 | $11.99 | 897,800 | — | — |
| 2024-11-15 | $10.91 | $12.33 | 1,468,800 | — | — |
| 2024-11-14 | $11.12 | $12.57 | 1,128,200 | — | — |
| 2024-11-13 | $10.82 | $12.23 | 1,229,900 | — | — |
| 2024-11-12 | $11.16 | $12.61 | 1,431,700 | — | — |
| 2024-11-11 | $11.31 | $12.78 | 2,504,500 | — | — |
| 2024-11-08 | $11.37 | $12.85 | 926,500 | — | — |
| 2024-11-07 | $11.72 | $13.24 | 1,025,900 | — | — |
| 2024-11-06 | $11.83 | $13.37 | 2,217,600 | — | — |
| 2024-11-05 | $12.87 | $14.54 | 1,133,500 | — | — |
| 2024-11-04 | $13.10 | $14.80 | 2,693,800 | — | — |
| 2024-11-01 | $11.94 | $13.49 | 1,791,400 | — | — |
| 2024-10-31 | $12.23 | $13.82 | 2,634,400 | — | — |
| 2024-10-30 | $11.64 | $13.15 | 1,152,200 | — | — |
| 2024-10-29 | $11.24 | $12.70 | 1,025,200 | — | — |
| 2024-10-28 | $12.18 | $13.76 | 1,592,100 | — | — |
| 2024-10-25 | $11.49 | $12.98 | 1,321,900 | — | — |
| 2024-10-24 | $10.98 | $12.41 | 976,600 | — | — |
| 2024-10-23 | $10.87 | $12.28 | 818,100 | — | — |
| 2024-10-22 | $11.67 | $13.19 | 945,700 | — | — |
| 2024-10-21 | $11.41 | $12.89 | 725,600 | — | — |
| 2024-10-18 | $11.64 | $13.15 | 969,600 | — | — |
| 2024-10-17 | $11.94 | $13.49 | 718,600 | — | — |
| 2024-10-16 | $12.34 | $13.94 | 854,400 | — | — |
| 2024-10-15 | $11.70 | $13.22 | 1,064,000 | — | — |
| 2024-10-14 | $12.20 | $13.79 | 938,200 | — | — |
| 2024-10-11 | $13.34 | $15.07 | 475,600 | — | — |
| 2024-10-10 | $13.04 | $14.73 | 499,900 | — | — |
| 2024-10-09 | $13.06 | $14.76 | 556,400 | — | — |
| 2024-10-08 | $13.23 | $14.95 | 892,300 | — | — |
| 2024-10-07 | $13.40 | $15.14 | 419,900 | — | — |
| 2024-10-04 | $13.50 | $15.25 | 547,300 | — | — |
| 2024-10-03 | $13.04 | $14.73 | 877,000 | — | — |
| 2024-10-02 | $13.01 | $14.70 | 674,100 | — | — |
| 2024-10-01 | $13.07 | $14.77 | 605,200 | — | — |
| 2024-09-30 | $13.54 | $15.30 | 1,016,300 | — | — |
| 2024-09-27 | $13.55 | $15.31 | 1,144,300 | — | — |
| 2024-09-26 | $13.15 | $14.86 | 717,000 | — | — |
| 2024-09-25 | $12.94 | $14.62 | 631,100 | — | — |
| 2024-09-24 | $13.48 | $15.23 | 732,300 | — | — |
| 2024-09-23 | $12.93 | $14.61 | 530,200 | — | — |
| 2024-09-20 | $13.29 | $15.02 | 1,428,400 | — | — |
| 2024-09-19 | $13.52 | $15.28 | 661,100 | — | — |
| 2024-09-18 | $13.42 | $15.16 | 1,102,700 | — | — |
| 2024-09-17 | $13.37 | $15.11 | 802,500 | — | — |
| 2024-09-16 | $12.88 | $14.55 | 753,500 | — | — |
| 2024-09-13 | $12.58 | $14.21 | 726,900 | — | — |
| 2024-09-12 | $12.26 | $13.85 | 888,400 | — | — |
| 2024-09-11 | $12.24 | $13.83 | 1,586,700 | — | — |
| 2024-09-10 | $11.94 | $13.49 | 1,258,800 | — | — |
| 2024-09-09 | $12.47 | $14.09 | 1,349,100 | — | — |
| 2024-09-06 | $13.83 | $15.63 | 836,400 | — | — |
| 2024-09-05 | $13.60 | $15.37 | 1,445,300 | — | — |
| 2024-09-04 | $14.35 | $16.21 | 1,894,100 | — | — |
| 2024-09-03 | $13.05 | $14.75 | 1,358,600 | — | — |
| 2024-08-30 | $14.17 | $16.01 | 780,900 | — | — |
| 2024-08-29 | $14.24 | $16.09 | 690,600 | — | — |
| 2024-08-28 | $13.99 | $15.81 | 724,200 | — | — |
| 2024-08-27 | $13.89 | $15.69 | 492,600 | — | — |
| 2024-08-26 | $14.05 | $15.88 | 522,400 | — | — |
| 2024-08-23 | $14.04 | $15.86 | 601,200 | — | — |
| 2024-08-22 | $13.60 | $15.37 | 682,200 | — | — |
| 2024-08-21 | $13.83 | $15.63 | 837,500 | — | — |
| 2024-08-20 | $13.45 | $15.20 | 1,007,300 | — | — |
| 2024-08-19 | $14.05 | $15.88 | 1,166,500 | — | — |
| 2024-08-16 | $14.18 | $16.02 | 967,500 | — | — |
| 2024-08-15 | $13.85 | $15.65 | 1,168,700 | — | — |
| 2024-08-14 | $13.50 | $15.25 | 1,012,200 | — | — |
| 2024-08-13 | $14.21 | $16.06 | 1,395,200 | — | — |
| 2024-08-12 | $13.16 | $14.87 | 1,173,500 | — | — |
| 2024-08-09 | $13.21 | $14.93 | 1,230,800 | — | — |
| 2024-08-08 | $14.21 | $16.06 | 1,077,400 | — | — |
| 2024-08-07 | $14.44 | $16.32 | 1,708,700 | — | — |
| 2024-08-06 | $14.13 | $15.97 | 3,166,200 | — | — |
| 2024-08-05 | $16.18 | $18.28 | 804,600 | — | — |
| 2024-08-02 | $17.03 | $19.24 | 1,035,500 | — | — |
| 2024-08-01 | $17.58 | $19.86 | 860,500 | — | — |
| 2024-07-31 | $17.73 | $20.03 | 703,600 | — | — |
| 2024-07-30 | $17.76 | $20.07 | 529,400 | — | — |
| 2024-07-29 | $17.55 | $19.83 | 552,800 | — | — |
| 2024-07-26 | $17.59 | $19.88 | 827,500 | — | — |
| 2024-07-25 | $17.90 | $20.23 | 1,013,700 | — | — |
| 2024-07-24 | $16.24 | $18.35 | 425,300 | — | — |
| 2024-07-23 | $16.51 | $18.66 | 625,500 | — | — |
| 2024-07-22 | $16.60 | $18.76 | 619,800 | — | — |
| 2024-07-19 | $16.65 | $18.81 | 565,900 | — | — |
| 2024-07-18 | $16.57 | $18.72 | 794,500 | — | — |
| 2024-07-17 | $17.04 | $19.25 | 1,315,900 | — | — |
| 2024-07-16 | $16.69 | $18.86 | 1,166,200 | — | — |
| 2024-07-15 | $16.13 | $18.23 | 931,200 | — | — |
| 2024-07-12 | $16.46 | $18.60 | 894,000 | — | — |
| 2024-07-11 | $16.60 | $18.76 | 1,561,800 | — | — |
| 2024-07-10 | $15.13 | $17.10 | 478,500 | — | — |
| 2024-07-09 | $15.28 | $17.27 | 1,293,400 | — | — |
| 2024-07-08 | $14.87 | $16.80 | 769,700 | — | — |
| 2024-07-05 | $14.39 | $16.26 | 902,000 | — | — |
| 2024-07-03 | $15.00 | $16.95 | 339,300 | — | — |
| 2024-07-02 | $15.14 | $17.11 | 590,000 | — | — |
| 2024-07-01 | $15.54 | $17.56 | 1,005,100 | — | — |
| 2024-06-28 | $15.86 | $17.92 | 2,355,200 | — | — |
| 2024-06-27 | $16.60 | $18.76 | 612,900 | — | — |
| 2024-06-26 | $16.51 | $18.66 | 875,900 | — | — |
| 2024-06-25 | $16.03 | $18.11 | 887,700 | — | — |
| 2024-06-24 | $15.78 | $17.83 | 842,300 | — | — |
| 2024-06-21 | $15.00 | $16.95 | 2,296,900 | — | — |
| 2024-06-20 | $14.79 | $16.71 | 704,700 | — | — |
| 2024-06-18 | $14.88 | $16.81 | 1,023,800 | — | — |
| 2024-06-17 | $14.85 | $16.78 | 1,659,200 | — | — |
| 2024-06-14 | $15.12 | $17.08 | 916,100 | — | — |
| 2024-06-13 | $15.63 | $17.66 | 1,397,700 | — | — |
| 2024-06-12 | $16.18 | $18.28 | 740,500 | — | — |
| 2024-06-11 | $16.64 | $18.80 | 699,800 | — | — |
| 2024-06-10 | $16.68 | $18.85 | 649,400 | — | — |
| 2024-06-07 | $16.67 | $18.84 | 634,900 | — | — |
| 2024-06-06 | $17.10 | $19.32 | 543,700 | — | — |
| 2024-06-05 | $16.86 | $19.05 | 746,000 | — | — |
| 2024-06-04 | $17.11 | $19.33 | 813,200 | — | — |
| 2024-06-03 | $17.58 | $19.86 | 1,155,300 | — | — |
| 2024-05-31 | $17.17 | $19.40 | 1,096,600 | — | — |
| 2024-05-30 | $16.98 | $19.19 | 2,244,600 | — | — |
| 2024-05-29 | $17.00 | $19.21 | 1,520,100 | — | — |
| 2024-05-28 | $18.04 | $20.38 | 1,184,100 | — | — |
| 2024-05-24 | $18.27 | $20.64 | 688,700 | — | — |
| 2024-05-23 | $18.56 | $20.97 | 821,000 | — | — |
| 2024-05-22 | $19.40 | $21.92 | 1,111,600 | — | — |
| 2024-05-21 | $19.21 | $21.71 | 3,072,600 | — | — |
| 2024-05-20 | $19.14 | $21.63 | 526,000 | — | — |
| 2024-05-17 | $19.16 | $21.65 | 778,300 | — | — |
| 2024-05-16 | $19.08 | $21.56 | 965,600 | — | — |
| 2024-05-15 | $19.02 | $21.49 | 1,004,200 | — | — |
| 2024-05-14 | $20.24 | $22.87 | 1,221,400 | — | — |
| 2024-05-13 | $19.78 | $22.35 | 1,044,300 | — | — |
| 2024-05-10 | $19.98 | $22.58 | 714,900 | — | — |
| 2024-05-09 | $20.19 | $22.81 | 899,700 | — | — |
| 2024-05-08 | $19.58 | $22.12 | 1,370,700 | — | — |
| 2024-05-07 | $19.28 | $21.79 | 2,244,000 | — | — |
| 2024-05-06 | $19.90 | $22.49 | 1,209,800 | — | — |
| 2024-05-03 | $20.17 | $22.79 | 1,810,800 | — | — |
| 2024-05-02 | $20.74 | $23.44 | 1,360,900 | — | — |
| 2024-05-01 | $20.12 | $22.73 | 1,716,200 | — | — |
| 2024-04-30 | $20.67 | $23.36 | 986,600 | — | — |
| 2024-04-29 | $21.74 | $24.57 | 679,100 | — | — |
| 2024-04-26 | $21.40 | $24.18 | 851,600 | — | — |
| 2024-04-25 | $21.16 | $23.91 | 946,000 | — | — |
| 2024-04-24 | $21.75 | $24.58 | 587,700 | — | — |
| 2024-04-23 | $22.27 | $25.16 | 759,900 | — | — |
| 2024-04-22 | $22.12 | $24.99 | 987,200 | — | — |
| 2024-04-19 | $22.23 | $25.12 | 4,830,200 | — | — |
| 2024-04-18 | $21.14 | $23.89 | 938,400 | — | — |
| 2024-04-17 | $20.93 | $23.65 | 1,134,200 | — | — |
| 2024-04-16 | $21.11 | $23.85 | 903,400 | — | — |
| 2024-04-15 | $20.93 | $23.65 | 2,839,000 | — | — |
| 2024-04-12 | $21.93 | $24.78 | 1,191,400 | — | — |
| 2024-04-11 | $22.38 | $25.29 | 1,049,300 | — | — |
| 2024-04-10 | $23.11 | $26.11 | 1,012,100 | — | — |
| 2024-04-09 | $23.06 | $26.06 | 699,000 | — | — |
| 2024-04-08 | $22.73 | $25.68 | 929,500 | — | — |
| 2024-04-05 | $23.44 | $26.49 | 666,600 | — | — |
| 2024-04-04 | $23.40 | $26.44 | 1,074,900 | — | — |
| 2024-04-03 | $23.08 | $26.08 | 993,300 | — | — |
| 2024-04-02 | $23.33 | $26.36 | 874,100 | — | — |
| 2024-04-01 | $22.80 | $25.76 | 964,800 | — | — |
| 2024-03-28 | $23.12 | $26.12 | 1,336,700 | — | — |
| 2024-03-27 | $22.45 | $25.37 | 1,149,400 | — | — |
| 2024-03-26 | $21.68 | $24.50 | 1,057,800 | — | — |
| 2024-03-25 | $22.06 | $24.93 | 1,012,700 | — | — |
| 2024-03-22 | $21.81 | $24.64 | 566,300 | — | — |
| 2024-03-21 | $21.60 | $24.41 | 886,400 | — | — |
| 2024-03-20 | $21.88 | $24.72 | 1,023,200 | — | — |
| 2024-03-19 | $21.80 | $24.63 | 1,364,500 | — | — |
| 2024-03-18 | $20.92 | $23.64 | 1,089,800 | — | — |
| 2024-03-15 | $20.26 | $22.89 | 1,686,400 | — | — |
| 2024-03-14 | $20.21 | $22.84 | 723,100 | — | — |
| 2024-03-13 | $20.31 | $22.95 | 590,100 | — | — |
| 2024-03-12 | $20.40 | $23.05 | 942,700 | — | — |
| 2024-03-11 | $20.90 | $23.62 | 1,199,600 | — | — |
| 2024-03-08 | $20.67 | $23.36 | 533,300 | — | — |
| 2024-03-07 | $20.78 | $23.48 | 758,700 | — | — |
| 2024-03-06 | $20.78 | $23.48 | 740,800 | — | — |
| 2024-03-05 | $21.54 | $24.34 | 972,900 | — | — |
| 2024-03-04 | $20.62 | $23.30 | 706,900 | — | — |
| 2024-03-01 | $21.26 | $24.02 | 852,100 | — | — |
| 2024-02-29 | $21.30 | $24.07 | 859,200 | — | — |
| 2024-02-28 | $21.62 | $24.43 | 471,600 | — | — |
| 2024-02-27 | $21.83 | $24.67 | 609,100 | — | — |
| 2024-02-26 | $21.97 | $24.82 | 902,400 | — | — |
| 2024-02-23 | $22.06 | $24.93 | 841,500 | — | — |
| 2024-02-22 | $22.57 | $25.50 | 1,042,600 | — | — |
| 2024-02-21 | $22.80 | $25.76 | 691,300 | — | — |
| 2024-02-20 | $22.75 | $25.71 | 704,100 | — | — |
| 2024-02-16 | $23.04 | $26.03 | 1,419,000 | — | — |
| 2024-02-15 | $23.79 | $26.88 | 1,093,900 | — | — |
| 2024-02-14 | $23.56 | $26.62 | 1,010,900 | — | — |
| 2024-02-13 | $23.23 | $26.25 | 1,241,000 | — | — |
| 2024-02-12 | $24.61 | $27.81 | 1,434,400 | — | — |
| 2024-02-09 | $24.71 | $27.92 | 2,809,400 | — | — |
| 2024-02-08 | $23.63 | $26.70 | 2,551,100 | — | — |
| 2024-02-07 | $22.63 | $25.57 | 3,928,000 | — | — |
| 2024-02-06 | $20.02 | $22.62 | 1,254,500 | — | — |
| 2024-02-05 | $19.71 | $22.27 | 1,169,800 | — | — |
| 2024-02-02 | $20.47 | $23.13 | 613,800 | — | — |
| 2024-02-01 | $20.77 | $23.47 | 937,400 | — | — |
| 2024-01-31 | $20.73 | $23.42 | 680,200 | — | — |
| 2024-01-30 | $21.13 | $23.88 | 991,800 | — | — |
| 2024-01-29 | $21.87 | $24.71 | 1,541,800 | — | — |
| 2024-01-26 | $21.61 | $24.42 | 1,723,700 | — | — |
| 2024-01-25 | $20.16 | $22.78 | 994,800 | — | — |
| 2024-01-24 | $19.72 | $22.28 | 852,100 | — | — |
| 2024-01-23 | $20.08 | $22.69 | 1,018,000 | — | — |
| 2024-01-22 | $20.32 | $22.96 | 1,662,200 | — | — |
| 2024-01-19 | $20.93 | $23.65 | 964,300 | — | — |
| 2024-01-18 | $20.91 | $23.63 | 1,410,900 | — | — |
| 2024-01-17 | $21.21 | $23.97 | 1,804,300 | — | — |
| 2024-01-16 | $21.48 | $24.27 | 1,674,100 | — | — |
| 2024-01-12 | $21.71 | $24.53 | 2,500,500 | — | — |
| 2024-01-11 | $22.22 | $25.11 | 2,861,600 | — | — |
| 2024-01-10 | $23.49 | $26.54 | 1,888,200 | — | — |
| 2024-01-09 | $23.63 | $26.70 | 1,662,700 | — | — |
| 2024-01-08 | $24.09 | $27.22 | 1,091,800 | — | — |
| 2024-01-05 | $24.53 | $27.72 | 832,700 | — | — |
| 2024-01-04 | $24.45 | $27.63 | 797,800 | — | — |
| 2024-01-03 | $24.50 | $27.68 | 1,089,600 | — | — |
| 2024-01-02 | $24.80 | $28.02 | 731,100 | — | — |