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
- 2011-05-20 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 | $11.26 | $46.58 | 1,007,700 | — | — |
| 2024-12-30 | $11.34 | $46.92 | 734,100 | — | — |
| 2024-12-27 | $11.21 | $46.38 | 570,500 | — | — |
| 2024-12-26 | $11.20 | $46.34 | 309,100 | — | — |
| 2024-12-24 | $11.23 | $46.46 | 257,300 | — | — |
| 2024-12-23 | $11.17 | $46.21 | 743,000 | — | — |
| 2024-12-20 | $11.27 | $46.63 | 2,178,600 | — | — |
| 2024-12-19 | $11.18 | $46.25 | 691,800 | — | — |
| 2024-12-18 | $11.11 | $45.96 | 888,800 | — | — |
| 2024-12-17 | $11.28 | $46.67 | 757,500 | — | — |
| 2024-12-16 | $11.73 | $47.16 | 971,000 | — | — |
| 2024-12-13 | $11.79 | $47.41 | 410,600 | — | — |
| 2024-12-12 | $11.75 | $47.24 | 463,100 | — | — |
| 2024-12-11 | $11.80 | $47.45 | 520,800 | — | — |
| 2024-12-10 | $11.89 | $47.81 | 333,800 | — | — |
| 2024-12-09 | $11.88 | $47.77 | 425,700 | — | — |
| 2024-12-06 | $11.80 | $47.45 | 355,600 | — | — |
| 2024-12-05 | $11.75 | $47.24 | 539,700 | — | — |
| 2024-12-04 | $11.86 | $47.69 | 424,300 | — | — |
| 2024-12-03 | $11.78 | $47.37 | 381,500 | — | — |
| 2024-12-02 | $11.86 | $47.69 | 413,500 | — | — |
| 2024-11-29 | $11.94 | $48.01 | 143,100 | — | — |
| 2024-11-27 | $11.84 | $47.61 | 333,200 | — | — |
| 2024-11-26 | $11.82 | $47.53 | 317,700 | — | — |
| 2024-11-25 | $11.80 | $47.45 | 380,100 | — | — |
| 2024-11-22 | $11.76 | $47.28 | 420,000 | — | — |
| 2024-11-21 | $11.53 | $46.36 | 443,300 | — | — |
| 2024-11-20 | $11.52 | $46.32 | 263,700 | — | — |
| 2024-11-19 | $11.61 | $46.68 | 415,100 | — | — |
| 2024-11-18 | $11.50 | $46.24 | 363,300 | — | — |
| 2024-11-15 | $11.53 | $46.36 | 430,600 | — | — |
| 2024-11-14 | $11.50 | $46.24 | 467,700 | — | — |
| 2024-11-13 | $11.61 | $46.68 | 744,900 | — | — |
| 2024-11-12 | $11.39 | $45.80 | 450,000 | — | — |
| 2024-11-11 | $11.37 | $45.72 | 635,100 | — | — |
| 2024-11-08 | $11.32 | $45.52 | 856,100 | — | — |
| 2024-11-07 | $11.09 | $44.59 | 1,243,800 | — | — |
| 2024-11-06 | $10.93 | $43.95 | 1,110,900 | — | — |
| 2024-11-05 | $10.68 | $42.94 | 1,246,700 | — | — |
| 2024-11-04 | $10.80 | $43.42 | 1,548,400 | — | — |
| 2024-11-01 | $11.10 | $44.63 | 901,200 | — | — |
| 2024-10-31 | $11.43 | $45.96 | 1,274,300 | — | — |
| 2024-10-30 | $11.33 | $45.56 | 485,300 | — | — |
| 2024-10-29 | $11.38 | $45.76 | 616,500 | — | — |
| 2024-10-28 | $11.44 | $46.00 | 546,300 | — | — |
| 2024-10-25 | $11.55 | $46.44 | 656,600 | — | — |
| 2024-10-24 | $11.59 | $46.60 | 310,300 | — | — |
| 2024-10-23 | $11.55 | $46.44 | 308,900 | — | — |
| 2024-10-22 | $11.57 | $46.52 | 292,300 | — | — |
| 2024-10-21 | $11.62 | $46.72 | 337,800 | — | — |
| 2024-10-18 | $11.67 | $46.92 | 282,600 | — | — |
| 2024-10-17 | $11.59 | $46.60 | 352,500 | — | — |
| 2024-10-16 | $11.67 | $46.92 | 494,100 | — | — |
| 2024-10-15 | $11.62 | $46.72 | 322,400 | — | — |
| 2024-10-14 | $11.65 | $46.84 | 443,500 | — | — |
| 2024-10-11 | $11.70 | $47.04 | 250,600 | — | — |
| 2024-10-10 | $11.69 | $47.00 | 444,500 | — | — |
| 2024-10-09 | $11.65 | $46.84 | 635,700 | — | — |
| 2024-10-08 | $11.72 | $47.12 | 343,900 | — | — |
| 2024-10-07 | $11.76 | $47.28 | 375,800 | — | — |
| 2024-10-04 | $11.85 | $47.65 | 283,300 | — | — |
| 2024-10-03 | $11.82 | $47.53 | 447,700 | — | — |
| 2024-10-02 | $11.82 | $47.53 | 298,400 | — | — |
| 2024-10-01 | $11.82 | $47.53 | 585,800 | — | — |
| 2024-09-30 | $11.98 | $48.17 | 576,900 | — | — |
| 2024-09-27 | $12.02 | $48.33 | 476,300 | — | — |
| 2024-09-26 | $11.84 | $47.61 | 391,900 | — | — |
| 2024-09-25 | $11.86 | $47.69 | 548,100 | — | — |
| 2024-09-24 | $11.91 | $47.89 | 522,400 | — | — |
| 2024-09-23 | $11.98 | $48.17 | 331,600 | — | — |
| 2024-09-20 | $11.95 | $48.05 | 490,700 | — | — |
| 2024-09-19 | $12.05 | $48.45 | 402,400 | — | — |
| 2024-09-18 | $12.04 | $48.41 | 370,000 | — | — |
| 2024-09-17 | $12.03 | $48.37 | 480,700 | — | — |
| 2024-09-16 | $12.02 | $48.33 | 461,700 | — | — |
| 2024-09-13 | $12.31 | $48.13 | 255,700 | — | — |
| 2024-09-12 | $12.22 | $47.78 | 244,400 | — | — |
| 2024-09-11 | $12.16 | $47.54 | 471,900 | — | — |
| 2024-09-10 | $12.10 | $47.31 | 270,300 | — | — |
| 2024-09-09 | $12.11 | $47.35 | 310,500 | — | — |
| 2024-09-06 | $12.21 | $47.74 | 488,500 | — | — |
| 2024-09-05 | $12.26 | $47.93 | 235,100 | — | — |
| 2024-09-04 | $12.26 | $47.93 | 257,200 | — | — |
| 2024-09-03 | $12.31 | $48.13 | 264,400 | — | — |
| 2024-08-30 | $12.31 | $48.13 | 222,100 | — | — |
| 2024-08-29 | $12.24 | $47.86 | 282,000 | — | — |
| 2024-08-28 | $12.23 | $47.82 | 272,600 | — | — |
| 2024-08-27 | $12.35 | $48.29 | 481,700 | — | — |
| 2024-08-26 | $12.32 | $48.17 | 327,700 | — | — |
| 2024-08-23 | $12.36 | $48.32 | 262,800 | — | — |
| 2024-08-22 | $12.24 | $47.86 | 203,100 | — | — |
| 2024-08-21 | $12.26 | $47.93 | 201,500 | — | — |
| 2024-08-20 | $12.25 | $47.89 | 165,500 | — | — |
| 2024-08-19 | $12.30 | $48.09 | 258,200 | — | — |
| 2024-08-16 | $12.25 | $47.89 | 243,800 | — | — |
| 2024-08-15 | $12.19 | $47.66 | 231,000 | — | — |
| 2024-08-14 | $12.05 | $47.11 | 238,900 | — | — |
| 2024-08-13 | $12.04 | $47.07 | 281,000 | — | — |
| 2024-08-12 | $12.00 | $46.92 | 189,000 | — | — |
| 2024-08-09 | $12.07 | $47.19 | 211,300 | — | — |
| 2024-08-08 | $12.03 | $47.03 | 285,800 | — | — |
| 2024-08-07 | $11.88 | $46.45 | 343,500 | — | — |
| 2024-08-06 | $11.96 | $46.76 | 525,900 | — | — |
| 2024-08-05 | $11.94 | $46.68 | 756,200 | — | — |
| 2024-08-02 | $12.20 | $47.70 | 473,500 | — | — |
| 2024-08-01 | $12.37 | $48.36 | 274,000 | — | — |
| 2024-07-31 | $12.40 | $48.48 | 275,700 | — | — |
| 2024-07-30 | $12.50 | $48.87 | 196,400 | — | — |
| 2024-07-29 | $12.42 | $48.56 | 172,900 | — | — |
| 2024-07-26 | $12.45 | $48.68 | 290,600 | — | — |
| 2024-07-25 | $12.40 | $48.48 | 201,100 | — | — |
| 2024-07-24 | $12.29 | $48.05 | 219,400 | — | — |
| 2024-07-23 | $12.39 | $48.44 | 261,000 | — | — |
| 2024-07-22 | $12.41 | $48.52 | 329,800 | — | — |
| 2024-07-19 | $12.24 | $47.86 | 253,700 | — | — |
| 2024-07-18 | $12.34 | $48.25 | 379,000 | — | — |
| 2024-07-17 | $12.43 | $48.60 | 322,700 | — | — |
| 2024-07-16 | $12.36 | $48.32 | 254,900 | — | — |
| 2024-07-15 | $12.35 | $48.29 | 308,200 | — | — |
| 2024-07-12 | $12.40 | $48.48 | 290,000 | — | — |
| 2024-07-11 | $12.35 | $48.29 | 290,700 | — | — |
| 2024-07-10 | $12.32 | $48.17 | 232,900 | — | — |
| 2024-07-09 | $12.25 | $47.89 | 372,000 | — | — |
| 2024-07-08 | $12.30 | $48.09 | 363,600 | — | — |
| 2024-07-05 | $12.32 | $48.17 | 355,700 | — | — |
| 2024-07-03 | $12.39 | $48.44 | 246,700 | — | — |
| 2024-07-02 | $12.34 | $48.25 | 743,200 | — | — |
| 2024-07-01 | $12.26 | $47.93 | 486,200 | — | — |
| 2024-06-28 | $12.24 | $47.86 | 793,700 | — | — |
| 2024-06-27 | $12.21 | $47.74 | 725,900 | — | — |
| 2024-06-26 | $12.14 | $47.46 | 303,700 | — | — |
| 2024-06-25 | $12.21 | $47.74 | 401,700 | — | — |
| 2024-06-24 | $12.23 | $47.82 | 470,500 | — | — |
| 2024-06-21 | $12.23 | $47.82 | 534,800 | — | — |
| 2024-06-20 | $12.24 | $47.86 | 293,400 | — | — |
| 2024-06-18 | $12.24 | $47.86 | 316,100 | — | — |
| 2024-06-17 | $12.31 | $48.13 | 585,100 | — | — |
| 2024-06-14 | $12.21 | $47.74 | 486,600 | — | — |
| 2024-06-13 | $12.58 | $47.86 | 797,100 | — | — |
| 2024-06-12 | $12.54 | $47.70 | 420,000 | — | — |
| 2024-06-11 | $12.51 | $47.59 | 528,100 | — | — |
| 2024-06-10 | $12.58 | $47.86 | 654,400 | — | — |
| 2024-06-07 | $12.60 | $47.93 | 802,400 | — | — |
| 2024-06-06 | $12.59 | $47.89 | 336,400 | — | — |
| 2024-06-05 | $12.59 | $47.89 | 431,300 | — | — |
| 2024-06-04 | $12.57 | $47.82 | 201,200 | — | — |
| 2024-06-03 | $12.59 | $47.89 | 432,100 | — | — |
| 2024-05-31 | $12.60 | $47.93 | 825,800 | — | — |
| 2024-05-30 | $12.58 | $47.86 | 216,000 | — | — |
| 2024-05-29 | $12.54 | $47.70 | 181,400 | — | — |
| 2024-05-28 | $12.61 | $47.97 | 279,400 | — | — |
| 2024-05-24 | $12.59 | $47.89 | 285,100 | — | — |
| 2024-05-23 | $12.52 | $47.63 | 256,500 | — | — |
| 2024-05-22 | $12.51 | $47.59 | 302,000 | — | — |
| 2024-05-21 | $12.57 | $47.82 | 354,900 | — | — |
| 2024-05-20 | $12.59 | $47.89 | 271,500 | — | — |
| 2024-05-17 | $12.59 | $47.89 | 317,300 | — | — |
| 2024-05-16 | $12.58 | $47.86 | 329,700 | — | — |
| 2024-05-15 | $12.58 | $47.86 | 368,900 | — | — |
| 2024-05-14 | $12.58 | $47.86 | 974,400 | — | — |
| 2024-05-13 | $12.57 | $47.82 | 280,500 | — | — |
| 2024-05-10 | $12.62 | $48.01 | 457,600 | — | — |
| 2024-05-09 | $12.64 | $48.08 | 258,300 | — | — |
| 2024-05-08 | $12.63 | $48.05 | 133,800 | — | — |
| 2024-05-07 | $12.63 | $48.05 | 300,600 | — | — |
| 2024-05-06 | $12.69 | $48.27 | 369,300 | — | — |
| 2024-05-03 | $12.70 | $48.31 | 376,100 | — | — |
| 2024-05-02 | $12.63 | $48.05 | 487,500 | — | — |
| 2024-05-01 | $12.68 | $48.24 | 282,300 | — | — |
| 2024-04-30 | $12.57 | $47.82 | 388,300 | — | — |
| 2024-04-29 | $12.72 | $48.39 | 345,800 | — | — |
| 2024-04-26 | $12.72 | $48.39 | 226,800 | — | — |
| 2024-04-25 | $12.58 | $47.86 | 256,100 | — | — |
| 2024-04-24 | $12.72 | $48.39 | 246,500 | — | — |
| 2024-04-23 | $12.70 | $48.31 | 234,500 | — | — |
| 2024-04-22 | $12.71 | $48.35 | 324,300 | — | — |
| 2024-04-19 | $12.55 | $47.74 | 173,700 | — | — |
| 2024-04-18 | $12.46 | $47.40 | 277,900 | — | — |
| 2024-04-17 | $12.42 | $47.25 | 199,200 | — | — |
| 2024-04-16 | $12.39 | $47.13 | 289,500 | — | — |
| 2024-04-15 | $12.39 | $47.13 | 231,600 | — | — |
| 2024-04-12 | $12.43 | $47.28 | 264,000 | — | — |
| 2024-04-11 | $12.59 | $47.89 | 291,300 | — | — |
| 2024-04-10 | $12.60 | $47.93 | 368,800 | — | — |
| 2024-04-09 | $12.59 | $47.89 | 316,600 | — | — |
| 2024-04-08 | $12.65 | $48.12 | 270,600 | — | — |
| 2024-04-05 | $12.62 | $48.01 | 292,600 | — | — |
| 2024-04-04 | $12.54 | $47.70 | 302,100 | — | — |
| 2024-04-03 | $12.69 | $48.27 | 260,400 | — | — |
| 2024-04-02 | $12.61 | $47.97 | 338,600 | — | — |
| 2024-04-01 | $12.58 | $47.86 | 651,400 | — | — |
| 2024-03-28 | $12.67 | $48.20 | 731,700 | — | — |
| 2024-03-27 | $12.59 | $47.89 | 520,700 | — | — |
| 2024-03-26 | $12.37 | $47.06 | 468,100 | — | — |
| 2024-03-25 | $12.35 | $46.98 | 342,100 | — | — |
| 2024-03-22 | $12.29 | $46.75 | 381,500 | — | — |
| 2024-03-21 | $12.36 | $47.02 | 434,800 | — | — |
| 2024-03-20 | $12.29 | $46.75 | 296,900 | — | — |
| 2024-03-19 | $12.25 | $46.60 | 325,500 | — | — |
| 2024-03-18 | $12.30 | $46.79 | 427,500 | — | — |
| 2024-03-15 | $12.34 | $46.94 | 861,700 | — | — |
| 2024-03-14 | $12.29 | $46.75 | 862,700 | — | — |
| 2024-03-13 | $12.84 | $47.47 | 635,700 | — | — |
| 2024-03-12 | $12.93 | $47.81 | 1,044,100 | — | — |
| 2024-03-11 | $12.81 | $47.36 | 4,527,800 | — | — |
| 2024-03-08 | $12.75 | $47.14 | 509,900 | — | — |
| 2024-03-07 | $12.76 | $47.18 | 383,100 | — | — |
| 2024-03-06 | $12.77 | $47.22 | 377,400 | — | — |
| 2024-03-05 | $12.73 | $47.07 | 348,100 | — | — |
| 2024-03-04 | $12.77 | $47.22 | 362,100 | — | — |
| 2024-03-01 | $12.80 | $47.33 | 420,100 | — | — |
| 2024-02-29 | $12.89 | $47.66 | 504,800 | — | — |
| 2024-02-28 | $12.79 | $47.29 | 421,900 | — | — |
| 2024-02-27 | $12.94 | $47.84 | 780,600 | — | — |
| 2024-02-26 | $12.69 | $46.92 | 441,300 | — | — |
| 2024-02-23 | $12.71 | $46.99 | 301,700 | — | — |
| 2024-02-22 | $12.69 | $46.92 | 425,200 | — | — |
| 2024-02-21 | $12.62 | $46.66 | 297,000 | — | — |
| 2024-02-20 | $12.60 | $46.59 | 440,900 | — | — |
| 2024-02-16 | $12.64 | $46.74 | 477,200 | — | — |
| 2024-02-15 | $12.77 | $47.22 | 247,800 | — | — |
| 2024-02-14 | $12.67 | $46.85 | 378,800 | — | — |
| 2024-02-13 | $12.68 | $46.88 | 326,900 | — | — |
| 2024-02-12 | $12.84 | $47.47 | 268,600 | — | — |
| 2024-02-09 | $12.70 | $46.96 | 220,600 | — | — |
| 2024-02-08 | $12.63 | $46.70 | 176,900 | — | — |
| 2024-02-07 | $12.64 | $46.74 | 372,000 | — | — |
| 2024-02-06 | $12.71 | $46.99 | 365,700 | — | — |
| 2024-02-05 | $12.69 | $46.92 | 313,500 | — | — |
| 2024-02-02 | $12.75 | $47.14 | 424,400 | — | — |
| 2024-02-01 | $12.78 | $47.25 | 517,400 | — | — |
| 2024-01-31 | $12.88 | $47.62 | 466,500 | — | — |
| 2024-01-30 | $13.00 | $48.07 | 257,800 | — | — |
| 2024-01-29 | $12.97 | $47.96 | 265,200 | — | — |
| 2024-01-26 | $13.05 | $48.25 | 255,500 | — | — |
| 2024-01-25 | $13.00 | $48.07 | 179,800 | — | — |
| 2024-01-24 | $12.93 | $47.81 | 441,100 | — | — |
| 2024-01-23 | $12.98 | $47.99 | 174,500 | — | — |
| 2024-01-22 | $12.99 | $48.03 | 281,600 | — | — |
| 2024-01-19 | $12.85 | $47.51 | 224,700 | — | — |
| 2024-01-18 | $12.83 | $47.44 | 413,200 | — | — |
| 2024-01-17 | $12.88 | $47.62 | 359,400 | — | — |
| 2024-01-16 | $12.86 | $47.55 | 212,100 | — | — |
| 2024-01-12 | $12.89 | $47.66 | 284,700 | — | — |
| 2024-01-11 | $12.92 | $47.77 | 305,700 | — | — |
| 2024-01-10 | $12.91 | $47.73 | 256,800 | — | — |
| 2024-01-09 | $12.88 | $47.62 | 297,300 | — | — |
| 2024-01-08 | $12.89 | $47.66 | 353,500 | — | — |
| 2024-01-05 | $12.88 | $47.62 | 314,800 | — | — |
| 2024-01-04 | $12.88 | $47.62 | 321,400 | — | — |
| 2024-01-03 | $12.74 | $47.11 | 384,300 | — | — |
| 2024-01-02 | $12.84 | $47.47 | 649,200 | — | — |