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
- 2009-07-01 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 | $8.05 | $63.57 | 1,578,000 | — | — |
| 2024-12-30 | $7.72 | $60.96 | 2,464,800 | — | — |
| 2024-12-27 | $8.23 | $61.83 | 2,819,500 | — | — |
| 2024-12-26 | $8.26 | $62.06 | 2,296,600 | — | — |
| 2024-12-24 | $8.32 | $62.51 | 727,100 | — | — |
| 2024-12-23 | $8.23 | $61.83 | 1,870,800 | — | — |
| 2024-12-20 | $8.37 | $62.88 | 5,528,300 | — | — |
| 2024-12-19 | $8.25 | $61.98 | 1,603,600 | — | — |
| 2024-12-18 | $8.18 | $61.46 | 1,926,300 | — | — |
| 2024-12-17 | $8.49 | $63.78 | 1,448,500 | — | — |
| 2024-12-16 | $8.59 | $64.54 | 1,773,300 | — | — |
| 2024-12-13 | $8.48 | $63.71 | 1,044,500 | — | — |
| 2024-12-12 | $8.52 | $64.01 | 682,400 | — | — |
| 2024-12-11 | $8.55 | $64.24 | 778,200 | — | — |
| 2024-12-10 | $8.60 | $64.61 | 1,244,300 | — | — |
| 2024-12-09 | $8.60 | $64.61 | 1,062,900 | — | — |
| 2024-12-06 | $8.52 | $64.01 | 1,235,900 | — | — |
| 2024-12-05 | $8.37 | $62.88 | 707,600 | — | — |
| 2024-12-04 | $8.33 | $62.58 | 757,000 | — | — |
| 2024-12-03 | $8.28 | $62.21 | 1,201,500 | — | — |
| 2024-12-02 | $8.39 | $63.03 | 1,175,000 | — | — |
| 2024-11-29 | $8.35 | $62.73 | 683,400 | — | — |
| 2024-11-27 | $8.35 | $62.73 | 833,100 | — | — |
| 2024-11-26 | $8.28 | $62.21 | 604,500 | — | — |
| 2024-11-25 | $8.32 | $62.51 | 1,138,900 | — | — |
| 2024-11-22 | $8.20 | $61.61 | 720,000 | — | — |
| 2024-11-21 | $8.11 | $60.93 | 668,500 | — | — |
| 2024-11-20 | $8.08 | $60.70 | 933,300 | — | — |
| 2024-11-19 | $8.16 | $61.31 | 727,200 | — | — |
| 2024-11-18 | $8.23 | $61.83 | 926,900 | — | — |
| 2024-11-15 | $8.20 | $61.61 | 726,900 | — | — |
| 2024-11-14 | $8.19 | $61.53 | 753,200 | — | — |
| 2024-11-13 | $8.22 | $61.76 | 1,045,200 | — | — |
| 2024-11-12 | $8.27 | $62.13 | 1,092,400 | — | — |
| 2024-11-11 | $8.35 | $62.73 | 830,500 | — | — |
| 2024-11-08 | $8.35 | $62.73 | 1,091,100 | — | — |
| 2024-11-07 | $8.25 | $61.98 | 1,762,300 | — | — |
| 2024-11-06 | $7.99 | $60.03 | 4,275,200 | — | — |
| 2024-11-05 | $8.14 | $61.15 | 985,400 | — | — |
| 2024-11-04 | $8.07 | $60.63 | 725,300 | — | — |
| 2024-11-01 | $8.06 | $60.55 | 1,014,100 | — | — |
| 2024-10-31 | $8.07 | $60.63 | 1,032,600 | — | — |
| 2024-10-30 | $8.31 | $62.43 | 670,600 | — | — |
| 2024-10-29 | $8.23 | $61.83 | 1,755,800 | — | — |
| 2024-10-28 | $8.31 | $62.43 | 1,395,300 | — | — |
| 2024-10-25 | $8.45 | $63.48 | 1,210,000 | — | — |
| 2024-10-24 | $8.58 | $64.46 | 1,157,300 | — | — |
| 2024-10-23 | $8.37 | $62.88 | 956,600 | — | — |
| 2024-10-22 | $8.41 | $63.18 | 937,500 | — | — |
| 2024-10-21 | $8.46 | $63.56 | 1,974,300 | — | — |
| 2024-10-18 | $8.79 | $66.04 | 586,100 | — | — |
| 2024-10-17 | $8.74 | $65.66 | 917,700 | — | — |
| 2024-10-16 | $8.81 | $66.19 | 928,500 | — | — |
| 2024-10-15 | $8.65 | $64.99 | 961,900 | — | — |
| 2024-10-14 | $8.62 | $64.76 | 907,400 | — | — |
| 2024-10-11 | $8.52 | $64.01 | 942,900 | — | — |
| 2024-10-10 | $8.52 | $64.01 | 1,334,600 | — | — |
| 2024-10-09 | $8.46 | $63.56 | 1,614,400 | — | — |
| 2024-10-08 | $8.47 | $63.63 | 2,205,300 | — | — |
| 2024-10-07 | $8.36 | $62.81 | 3,333,100 | — | — |
| 2024-10-04 | $9.05 | $64.99 | 3,462,000 | — | — |
| 2024-10-03 | $9.10 | $65.35 | 1,885,400 | — | — |
| 2024-10-02 | $9.16 | $65.78 | 1,875,600 | — | — |
| 2024-10-01 | $9.16 | $65.78 | 2,484,400 | — | — |
| 2024-09-30 | $9.39 | $67.43 | 1,030,800 | — | — |
| 2024-09-27 | $9.32 | $66.93 | 991,400 | — | — |
| 2024-09-26 | $9.20 | $66.06 | 872,200 | — | — |
| 2024-09-25 | $9.13 | $65.56 | 1,079,600 | — | — |
| 2024-09-24 | $9.01 | $64.70 | 1,115,700 | — | — |
| 2024-09-23 | $8.88 | $63.77 | 1,509,200 | — | — |
| 2024-09-20 | $9.18 | $65.92 | 1,443,300 | — | — |
| 2024-09-19 | $9.26 | $66.49 | 1,399,800 | — | — |
| 2024-09-18 | $9.14 | $65.63 | 1,755,600 | — | — |
| 2024-09-17 | $9.12 | $65.49 | 1,937,900 | — | — |
| 2024-09-16 | $9.10 | $65.35 | 1,540,500 | — | — |
| 2024-09-13 | $8.87 | $63.69 | 1,964,200 | — | — |
| 2024-09-12 | $8.76 | $62.90 | 538,000 | — | — |
| 2024-09-11 | $8.69 | $62.40 | 763,400 | — | — |
| 2024-09-10 | $8.77 | $62.98 | 934,800 | — | — |
| 2024-09-09 | $8.69 | $62.40 | 984,700 | — | — |
| 2024-09-06 | $8.72 | $62.62 | 954,100 | — | — |
| 2024-09-05 | $8.61 | $61.83 | 633,700 | — | — |
| 2024-09-04 | $8.53 | $61.25 | 824,300 | — | — |
| 2024-09-03 | $8.60 | $61.76 | 954,800 | — | — |
| 2024-08-30 | $8.77 | $62.98 | 1,060,000 | — | — |
| 2024-08-29 | $8.72 | $62.62 | 1,140,400 | — | — |
| 2024-08-28 | $8.75 | $62.83 | 1,094,000 | — | — |
| 2024-08-27 | $8.70 | $62.47 | 591,000 | — | — |
| 2024-08-26 | $8.71 | $62.55 | 1,085,800 | — | — |
| 2024-08-23 | $8.69 | $62.40 | 1,362,600 | — | — |
| 2024-08-22 | $8.54 | $61.32 | 893,600 | — | — |
| 2024-08-21 | $8.68 | $62.33 | 1,051,100 | — | — |
| 2024-08-20 | $8.67 | $62.26 | 1,318,300 | — | — |
| 2024-08-19 | $8.72 | $62.62 | 884,200 | — | — |
| 2024-08-16 | $8.66 | $62.19 | 1,650,900 | — | — |
| 2024-08-15 | $8.70 | $62.47 | 2,517,800 | — | — |
| 2024-08-14 | $8.72 | $62.62 | 1,185,500 | — | — |
| 2024-08-13 | $8.67 | $62.26 | 1,623,200 | — | — |
| 2024-08-12 | $8.71 | $62.55 | 1,332,000 | — | — |
| 2024-08-09 | $8.84 | $63.48 | 1,299,200 | — | — |
| 2024-08-08 | $8.76 | $62.90 | 802,100 | — | — |
| 2024-08-07 | $8.71 | $62.55 | 947,300 | — | — |
| 2024-08-06 | $8.59 | $61.68 | 1,592,700 | — | — |
| 2024-08-05 | $8.41 | $60.39 | 1,915,300 | — | — |
| 2024-08-02 | $8.88 | $63.77 | 1,259,100 | — | — |
| 2024-08-01 | $9.00 | $64.63 | 1,152,600 | — | — |
| 2024-07-31 | $9.08 | $65.20 | 1,020,400 | — | — |
| 2024-07-30 | $9.15 | $65.70 | 866,300 | — | — |
| 2024-07-29 | $9.14 | $65.63 | 1,004,900 | — | — |
| 2024-07-26 | $9.16 | $65.78 | 1,221,500 | — | — |
| 2024-07-25 | $9.00 | $64.63 | 1,687,100 | — | — |
| 2024-07-24 | $8.98 | $64.48 | 1,345,300 | — | — |
| 2024-07-23 | $9.19 | $65.99 | 4,409,700 | — | — |
| 2024-07-22 | $9.38 | $67.36 | 954,000 | — | — |
| 2024-07-19 | $9.33 | $67.00 | 2,439,400 | — | — |
| 2024-07-18 | $9.57 | $68.72 | 1,006,400 | — | — |
| 2024-07-17 | $9.87 | $70.87 | 975,500 | — | — |
| 2024-07-16 | $9.84 | $70.66 | 932,500 | — | — |
| 2024-07-15 | $9.62 | $69.08 | 984,600 | — | — |
| 2024-07-12 | $9.64 | $69.22 | 1,245,400 | — | — |
| 2024-07-11 | $9.47 | $68.00 | 1,624,300 | — | — |
| 2024-07-10 | $9.27 | $66.57 | 1,082,100 | — | — |
| 2024-07-09 | $8.93 | $64.12 | 626,900 | — | — |
| 2024-07-08 | $8.92 | $64.05 | 922,800 | — | — |
| 2024-07-05 | $8.81 | $63.26 | 1,713,300 | — | — |
| 2024-07-03 | $9.33 | $64.12 | 1,168,300 | — | — |
| 2024-07-02 | $9.39 | $64.54 | 1,268,900 | — | — |
| 2024-07-01 | $9.28 | $63.78 | 1,818,400 | — | — |
| 2024-06-28 | $9.37 | $64.40 | 1,536,700 | — | — |
| 2024-06-27 | $9.25 | $63.57 | 771,600 | — | — |
| 2024-06-26 | $9.27 | $63.71 | 974,700 | — | — |
| 2024-06-25 | $9.25 | $63.57 | 803,400 | — | — |
| 2024-06-24 | $9.31 | $63.99 | 410,500 | — | — |
| 2024-06-21 | $9.27 | $63.71 | 1,288,100 | — | — |
| 2024-06-20 | $9.24 | $63.51 | 590,700 | — | — |
| 2024-06-18 | $9.26 | $63.64 | 724,000 | — | — |
| 2024-06-17 | $9.37 | $64.40 | 1,388,300 | — | — |
| 2024-06-14 | $9.07 | $62.34 | 726,500 | — | — |
| 2024-06-13 | $9.13 | $62.75 | 857,800 | — | — |
| 2024-06-12 | $9.07 | $62.34 | 1,240,000 | — | — |
| 2024-06-11 | $9.01 | $61.93 | 545,400 | — | — |
| 2024-06-10 | $9.06 | $62.27 | 1,319,100 | — | — |
| 2024-06-07 | $9.16 | $62.96 | 907,500 | — | — |
| 2024-06-06 | $9.30 | $63.92 | 660,100 | — | — |
| 2024-06-05 | $9.33 | $64.12 | 510,200 | — | — |
| 2024-06-04 | $9.23 | $63.44 | 638,000 | — | — |
| 2024-06-03 | $9.36 | $64.33 | 693,500 | — | — |
| 2024-05-31 | $9.29 | $63.85 | 534,900 | — | — |
| 2024-05-30 | $9.25 | $63.57 | 537,400 | — | — |
| 2024-05-29 | $9.13 | $62.75 | 448,900 | — | — |
| 2024-05-28 | $9.24 | $63.51 | 827,200 | — | — |
| 2024-05-24 | $9.15 | $62.89 | 475,600 | — | — |
| 2024-05-23 | $8.87 | $60.96 | 867,400 | — | — |
| 2024-05-22 | $9.18 | $63.09 | 465,600 | — | — |
| 2024-05-21 | $9.31 | $63.99 | 778,400 | — | — |
| 2024-05-20 | $9.37 | $64.40 | 679,100 | — | — |
| 2024-05-17 | $9.41 | $64.67 | 664,800 | — | — |
| 2024-05-16 | $9.40 | $64.61 | 748,700 | — | — |
| 2024-05-15 | $9.34 | $64.19 | 865,000 | — | — |
| 2024-05-14 | $9.25 | $63.57 | 749,200 | — | — |
| 2024-05-13 | $9.25 | $63.57 | 546,900 | — | — |
| 2024-05-10 | $9.17 | $63.03 | 751,600 | — | — |
| 2024-05-09 | $9.25 | $63.57 | 1,013,900 | — | — |
| 2024-05-08 | $9.14 | $62.82 | 695,900 | — | — |
| 2024-05-07 | $9.12 | $62.68 | 1,205,400 | — | — |
| 2024-05-06 | $9.23 | $63.44 | 678,600 | — | — |
| 2024-05-03 | $9.11 | $62.61 | 929,400 | — | — |
| 2024-05-02 | $9.02 | $61.99 | 860,000 | — | — |
| 2024-05-01 | $8.79 | $60.41 | 1,478,500 | — | — |
| 2024-04-30 | $8.55 | $58.76 | 923,600 | — | — |
| 2024-04-29 | $8.66 | $59.52 | 842,100 | — | — |
| 2024-04-26 | $8.56 | $58.83 | 971,800 | — | — |
| 2024-04-25 | $8.43 | $57.94 | 1,063,800 | — | — |
| 2024-04-24 | $8.61 | $59.18 | 939,100 | — | — |
| 2024-04-23 | $8.58 | $58.97 | 788,900 | — | — |
| 2024-04-22 | $8.37 | $57.53 | 535,800 | — | — |
| 2024-04-19 | $8.25 | $56.70 | 673,000 | — | — |
| 2024-04-18 | $8.09 | $55.60 | 705,300 | — | — |
| 2024-04-17 | $8.13 | $55.88 | 618,500 | — | — |
| 2024-04-16 | $8.10 | $55.67 | 901,300 | — | — |
| 2024-04-15 | $8.25 | $56.70 | 1,180,100 | — | — |
| 2024-04-12 | $8.47 | $58.21 | 693,200 | — | — |
| 2024-04-11 | $8.53 | $58.63 | 1,119,300 | — | — |
| 2024-04-10 | $8.48 | $58.28 | 2,026,400 | — | — |
| 2024-04-09 | $9.01 | $61.93 | 899,000 | — | — |
| 2024-04-08 | $8.93 | $61.38 | 719,900 | — | — |
| 2024-04-05 | $8.85 | $60.83 | 1,380,700 | — | — |
| 2024-04-04 | $9.41 | $61.93 | 2,133,100 | — | — |
| 2024-04-03 | $9.48 | $62.39 | 1,227,100 | — | — |
| 2024-04-02 | $9.49 | $62.45 | 1,052,500 | — | — |
| 2024-04-01 | $9.63 | $63.37 | 1,347,400 | — | — |
| 2024-03-28 | $9.68 | $63.70 | 1,364,800 | — | — |
| 2024-03-27 | $9.54 | $62.78 | 1,106,800 | — | — |
| 2024-03-26 | $9.29 | $61.14 | 828,900 | — | — |
| 2024-03-25 | $9.46 | $62.25 | 667,900 | — | — |
| 2024-03-22 | $9.42 | $61.99 | 560,500 | — | — |
| 2024-03-21 | $9.51 | $62.58 | 612,300 | — | — |
| 2024-03-20 | $9.42 | $61.99 | 684,200 | — | — |
| 2024-03-19 | $9.22 | $60.68 | 593,600 | — | — |
| 2024-03-18 | $9.12 | $60.02 | 609,400 | — | — |
| 2024-03-15 | $9.18 | $60.41 | 1,238,700 | — | — |
| 2024-03-14 | $9.08 | $59.75 | 748,300 | — | — |
| 2024-03-13 | $9.33 | $61.40 | 723,500 | — | — |
| 2024-03-12 | $9.34 | $61.46 | 824,700 | — | — |
| 2024-03-11 | $9.23 | $60.74 | 700,300 | — | — |
| 2024-03-08 | $9.14 | $60.15 | 817,300 | — | — |
| 2024-03-07 | $9.10 | $59.89 | 563,900 | — | — |
| 2024-03-06 | $9.01 | $59.29 | 915,700 | — | — |
| 2024-03-05 | $8.98 | $59.10 | 568,400 | — | — |
| 2024-03-04 | $8.95 | $58.90 | 612,900 | — | — |
| 2024-03-01 | $9.04 | $59.49 | 819,000 | — | — |
| 2024-02-29 | $9.03 | $59.42 | 1,164,500 | — | — |
| 2024-02-28 | $8.70 | $57.25 | 686,900 | — | — |
| 2024-02-27 | $8.81 | $57.98 | 807,000 | — | — |
| 2024-02-26 | $8.72 | $57.38 | 1,064,100 | — | — |
| 2024-02-23 | $8.62 | $56.73 | 1,270,400 | — | — |
| 2024-02-22 | $8.62 | $56.73 | 830,100 | — | — |
| 2024-02-21 | $8.63 | $56.79 | 580,900 | — | — |
| 2024-02-20 | $8.64 | $56.86 | 812,900 | — | — |
| 2024-02-16 | $8.70 | $57.25 | 912,300 | — | — |
| 2024-02-15 | $8.74 | $57.52 | 1,082,200 | — | — |
| 2024-02-14 | $8.37 | $55.08 | 1,095,000 | — | — |
| 2024-02-13 | $8.26 | $54.36 | 1,547,600 | — | — |
| 2024-02-12 | $8.66 | $56.99 | 1,144,300 | — | — |
| 2024-02-09 | $8.53 | $56.13 | 975,000 | — | — |
| 2024-02-08 | $8.39 | $55.21 | 1,149,100 | — | — |
| 2024-02-07 | $8.40 | $55.28 | 1,375,700 | — | — |
| 2024-02-06 | $8.68 | $57.12 | 714,300 | — | — |
| 2024-02-05 | $8.66 | $56.99 | 1,243,500 | — | — |
| 2024-02-02 | $8.92 | $58.70 | 940,200 | — | — |
| 2024-02-01 | $8.97 | $59.03 | 1,092,300 | — | — |
| 2024-01-31 | $8.81 | $57.98 | 1,103,500 | — | — |
| 2024-01-30 | $9.05 | $59.56 | 917,200 | — | — |
| 2024-01-29 | $9.41 | $61.93 | 1,118,500 | — | — |
| 2024-01-26 | $9.19 | $60.48 | 741,100 | — | — |
| 2024-01-25 | $9.24 | $60.81 | 791,600 | — | — |
| 2024-01-24 | $9.14 | $60.15 | 1,036,500 | — | — |
| 2024-01-23 | $9.18 | $60.41 | 716,700 | — | — |
| 2024-01-22 | $9.10 | $59.89 | 725,000 | — | — |
| 2024-01-19 | $9.05 | $59.56 | 1,037,200 | — | — |
| 2024-01-18 | $9.00 | $59.23 | 741,400 | — | — |
| 2024-01-17 | $8.96 | $58.96 | 972,800 | — | — |
| 2024-01-16 | $9.09 | $59.82 | 736,300 | — | — |
| 2024-01-12 | $9.17 | $60.35 | 698,300 | — | — |
| 2024-01-11 | $9.07 | $59.69 | 841,700 | — | — |
| 2024-01-10 | $9.14 | $60.15 | 640,000 | — | — |
| 2024-01-09 | $9.09 | $59.82 | 837,300 | — | — |
| 2024-01-08 | $9.03 | $59.42 | 881,300 | — | — |
| 2024-01-05 | $8.67 | $57.06 | 1,218,300 | — | — |
| 2024-01-04 | $8.54 | $56.20 | 1,127,500 | — | — |
| 2024-01-03 | $8.53 | $56.13 | 1,506,100 | — | — |
| 2024-01-02 | $8.67 | $57.06 | 1,289,500 | — | — |