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
- 2013-02-14 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 | $7.78 | $53.05 | 2,010,800 | — | — |
| 2024-12-30 | $7.81 | $52.43 | 3,828,800 | — | — |
| 2024-12-27 | $7.88 | $52.90 | 1,902,500 | — | — |
| 2024-12-26 | $7.85 | $52.70 | 1,779,200 | — | — |
| 2024-12-24 | $7.87 | $52.84 | 773,600 | — | — |
| 2024-12-23 | $7.80 | $52.37 | 2,348,800 | — | — |
| 2024-12-20 | $7.93 | $53.24 | 7,675,700 | — | — |
| 2024-12-19 | $7.84 | $52.64 | 2,090,300 | — | — |
| 2024-12-18 | $7.83 | $52.57 | 2,497,200 | — | — |
| 2024-12-17 | $7.99 | $53.64 | 2,138,300 | — | — |
| 2024-12-16 | $8.08 | $54.25 | 2,594,500 | — | — |
| 2024-12-13 | $8.04 | $53.98 | 1,353,300 | — | — |
| 2024-12-12 | $8.06 | $54.11 | 1,525,900 | — | — |
| 2024-12-11 | $8.06 | $54.11 | 1,230,500 | — | — |
| 2024-12-10 | $8.02 | $53.84 | 1,984,200 | — | — |
| 2024-12-09 | $7.98 | $53.57 | 1,506,500 | — | — |
| 2024-12-06 | $7.93 | $53.24 | 2,052,000 | — | — |
| 2024-12-05 | $7.81 | $52.43 | 1,063,900 | — | — |
| 2024-12-04 | $7.78 | $52.23 | 1,685,200 | — | — |
| 2024-12-03 | $7.80 | $52.37 | 1,299,900 | — | — |
| 2024-12-02 | $7.85 | $52.70 | 2,080,900 | — | — |
| 2024-11-29 | $7.79 | $52.30 | 1,448,200 | — | — |
| 2024-11-27 | $7.92 | $52.37 | 2,032,300 | — | — |
| 2024-11-26 | $7.88 | $52.10 | 2,354,900 | — | — |
| 2024-11-25 | $7.93 | $52.43 | 2,018,400 | — | — |
| 2024-11-22 | $7.90 | $52.23 | 1,317,500 | — | — |
| 2024-11-21 | $7.87 | $52.04 | 1,280,200 | — | — |
| 2024-11-20 | $7.82 | $51.71 | 1,159,800 | — | — |
| 2024-11-19 | $7.85 | $51.90 | 1,083,400 | — | — |
| 2024-11-18 | $7.86 | $51.97 | 1,303,800 | — | — |
| 2024-11-15 | $7.81 | $51.64 | 1,145,800 | — | — |
| 2024-11-14 | $7.76 | $51.31 | 1,134,400 | — | — |
| 2024-11-13 | $7.79 | $51.51 | 1,417,200 | — | — |
| 2024-11-12 | $7.72 | $51.04 | 1,976,700 | — | — |
| 2024-11-11 | $7.87 | $52.04 | 1,621,200 | — | — |
| 2024-11-08 | $7.91 | $52.30 | 2,209,600 | — | — |
| 2024-11-07 | $7.74 | $51.18 | 1,593,800 | — | — |
| 2024-11-06 | $7.59 | $50.18 | 2,704,800 | — | — |
| 2024-11-05 | $7.61 | $50.32 | 1,390,900 | — | — |
| 2024-11-04 | $7.52 | $49.72 | 1,577,400 | — | — |
| 2024-11-01 | $7.52 | $49.72 | 2,427,600 | — | — |
| 2024-10-31 | $7.57 | $50.05 | 2,316,500 | — | — |
| 2024-10-30 | $7.86 | $51.18 | 2,284,900 | — | — |
| 2024-10-29 | $7.90 | $51.44 | 2,851,000 | — | — |
| 2024-10-28 | $7.81 | $50.85 | 2,511,900 | — | — |
| 2024-10-25 | $7.91 | $51.50 | 2,375,900 | — | — |
| 2024-10-24 | $7.88 | $51.31 | 1,788,300 | — | — |
| 2024-10-23 | $7.80 | $50.79 | 2,421,200 | — | — |
| 2024-10-22 | $7.86 | $51.18 | 2,199,400 | — | — |
| 2024-10-21 | $7.99 | $52.02 | 2,751,400 | — | — |
| 2024-10-18 | $8.16 | $53.13 | 1,742,300 | — | — |
| 2024-10-17 | $8.06 | $52.48 | 1,704,000 | — | — |
| 2024-10-16 | $8.03 | $52.28 | 1,665,700 | — | — |
| 2024-10-15 | $7.92 | $51.57 | 2,063,700 | — | — |
| 2024-10-14 | $7.86 | $51.18 | 930,800 | — | — |
| 2024-10-11 | $7.79 | $50.72 | 1,089,300 | — | — |
| 2024-10-10 | $7.86 | $51.18 | 1,244,100 | — | — |
| 2024-10-09 | $7.85 | $51.11 | 1,254,600 | — | — |
| 2024-10-08 | $7.83 | $50.98 | 1,246,600 | — | — |
| 2024-10-07 | $7.77 | $50.59 | 2,353,500 | — | — |
| 2024-10-04 | $7.83 | $50.98 | 2,343,200 | — | — |
| 2024-10-03 | $7.93 | $51.63 | 1,725,400 | — | — |
| 2024-10-02 | $8.02 | $52.22 | 1,392,700 | — | — |
| 2024-10-01 | $7.99 | $52.02 | 2,109,300 | — | — |
| 2024-09-30 | $8.22 | $53.52 | 2,513,800 | — | — |
| 2024-09-27 | $8.25 | $52.93 | 2,082,000 | — | — |
| 2024-09-26 | $8.18 | $52.49 | 2,181,500 | — | — |
| 2024-09-25 | $8.05 | $51.65 | 1,368,100 | — | — |
| 2024-09-24 | $8.11 | $52.04 | 2,923,800 | — | — |
| 2024-09-23 | $7.92 | $50.82 | 6,504,500 | — | — |
| 2024-09-20 | $8.35 | $53.58 | 7,007,500 | — | — |
| 2024-09-19 | $8.39 | $53.83 | 2,722,000 | — | — |
| 2024-09-18 | $8.35 | $53.58 | 2,949,700 | — | — |
| 2024-09-17 | $8.31 | $53.32 | 2,289,100 | — | — |
| 2024-09-16 | $8.33 | $53.45 | 2,231,600 | — | — |
| 2024-09-13 | $8.32 | $53.38 | 2,996,500 | — | — |
| 2024-09-12 | $8.21 | $52.68 | 1,902,800 | — | — |
| 2024-09-11 | $8.17 | $52.42 | 1,477,800 | — | — |
| 2024-09-10 | $8.19 | $52.55 | 1,475,500 | — | — |
| 2024-09-09 | $8.18 | $52.49 | 1,302,300 | — | — |
| 2024-09-06 | $8.16 | $52.36 | 1,607,000 | — | — |
| 2024-09-05 | $8.15 | $52.29 | 1,129,100 | — | — |
| 2024-09-04 | $8.15 | $52.29 | 1,637,400 | — | — |
| 2024-09-03 | $8.16 | $52.36 | 1,481,800 | — | — |
| 2024-08-30 | $8.20 | $52.61 | 1,744,300 | — | — |
| 2024-08-29 | $8.28 | $52.36 | 1,770,700 | — | — |
| 2024-08-28 | $8.28 | $52.36 | 2,129,800 | — | — |
| 2024-08-27 | $8.29 | $52.42 | 1,745,200 | — | — |
| 2024-08-26 | $8.32 | $52.61 | 2,642,800 | — | — |
| 2024-08-23 | $8.25 | $52.17 | 1,532,000 | — | — |
| 2024-08-22 | $8.15 | $51.53 | 851,700 | — | — |
| 2024-08-21 | $8.19 | $51.79 | 1,007,100 | — | — |
| 2024-08-20 | $8.21 | $51.91 | 898,800 | — | — |
| 2024-08-19 | $8.22 | $51.98 | 1,284,900 | — | — |
| 2024-08-16 | $8.13 | $51.41 | 802,300 | — | — |
| 2024-08-15 | $8.06 | $50.97 | 1,098,300 | — | — |
| 2024-08-14 | $7.96 | $50.33 | 1,209,400 | — | — |
| 2024-08-13 | $7.96 | $50.33 | 965,100 | — | — |
| 2024-08-12 | $7.95 | $50.27 | 1,216,300 | — | — |
| 2024-08-09 | $8.09 | $51.16 | 1,217,400 | — | — |
| 2024-08-08 | $8.08 | $51.09 | 1,133,300 | — | — |
| 2024-08-07 | $7.95 | $50.27 | 1,695,000 | — | — |
| 2024-08-06 | $7.92 | $50.08 | 2,713,800 | — | — |
| 2024-08-05 | $7.66 | $48.44 | 3,472,800 | — | — |
| 2024-08-02 | $8.03 | $50.78 | 2,076,600 | — | — |
| 2024-08-01 | $8.04 | $50.84 | 2,706,700 | — | — |
| 2024-07-31 | $8.04 | $50.84 | 2,847,300 | — | — |
| 2024-07-30 | $8.19 | $51.03 | 2,182,700 | — | — |
| 2024-07-29 | $8.15 | $50.78 | 2,884,100 | — | — |
| 2024-07-26 | $8.24 | $51.34 | 2,928,800 | — | — |
| 2024-07-25 | $8.26 | $51.47 | 2,397,000 | — | — |
| 2024-07-24 | $8.30 | $51.71 | 2,833,200 | — | — |
| 2024-07-23 | $8.59 | $53.52 | 1,447,600 | — | — |
| 2024-07-22 | $8.55 | $53.27 | 1,646,600 | — | — |
| 2024-07-19 | $8.48 | $52.84 | 1,500,800 | — | — |
| 2024-07-18 | $8.58 | $53.46 | 1,929,000 | — | — |
| 2024-07-17 | $8.76 | $54.58 | 2,494,400 | — | — |
| 2024-07-16 | $8.82 | $54.95 | 2,615,400 | — | — |
| 2024-07-15 | $8.66 | $53.96 | 4,686,700 | — | — |
| 2024-07-12 | $8.68 | $54.08 | 3,589,700 | — | — |
| 2024-07-11 | $8.59 | $53.52 | 2,945,800 | — | — |
| 2024-07-10 | $8.52 | $53.09 | 2,140,000 | — | — |
| 2024-07-09 | $8.28 | $51.59 | 619,500 | — | — |
| 2024-07-08 | $8.28 | $51.59 | 1,822,700 | — | — |
| 2024-07-05 | $8.32 | $51.84 | 1,180,100 | — | — |
| 2024-07-03 | $8.33 | $51.90 | 835,400 | — | — |
| 2024-07-02 | $8.33 | $51.90 | 2,888,300 | — | — |
| 2024-07-01 | $8.30 | $51.71 | 2,468,800 | — | — |
| 2024-06-28 | $8.34 | $51.96 | 1,954,800 | — | — |
| 2024-06-27 | $8.40 | $51.59 | 1,620,700 | — | — |
| 2024-06-26 | $8.47 | $52.02 | 1,432,900 | — | — |
| 2024-06-25 | $8.41 | $51.65 | 1,044,300 | — | — |
| 2024-06-24 | $8.48 | $52.08 | 2,933,200 | — | — |
| 2024-06-21 | $8.45 | $51.90 | 1,702,800 | — | — |
| 2024-06-20 | $8.50 | $52.20 | 1,231,100 | — | — |
| 2024-06-18 | $8.46 | $51.96 | 1,054,200 | — | — |
| 2024-06-17 | $8.51 | $52.27 | 1,141,500 | — | — |
| 2024-06-14 | $8.45 | $51.90 | 843,700 | — | — |
| 2024-06-13 | $8.47 | $52.02 | 977,100 | — | — |
| 2024-06-12 | $8.37 | $51.41 | 2,171,300 | — | — |
| 2024-06-11 | $8.23 | $50.55 | 1,125,400 | — | — |
| 2024-06-10 | $8.36 | $51.34 | 866,600 | — | — |
| 2024-06-07 | $8.40 | $51.59 | 919,700 | — | — |
| 2024-06-06 | $8.45 | $51.90 | 1,224,500 | — | — |
| 2024-06-05 | $8.61 | $52.88 | 1,923,700 | — | — |
| 2024-06-04 | $8.43 | $51.77 | 1,170,600 | — | — |
| 2024-06-03 | $8.49 | $52.14 | 1,442,400 | — | — |
| 2024-05-31 | $8.50 | $52.20 | 1,059,600 | — | — |
| 2024-05-30 | $8.52 | $51.59 | 2,184,900 | — | — |
| 2024-05-29 | $8.51 | $51.53 | 1,158,800 | — | — |
| 2024-05-28 | $8.54 | $51.71 | 2,473,100 | — | — |
| 2024-05-24 | $8.57 | $51.89 | 1,044,300 | — | — |
| 2024-05-23 | $8.41 | $50.92 | 1,281,800 | — | — |
| 2024-05-22 | $8.62 | $52.20 | 833,400 | — | — |
| 2024-05-21 | $8.66 | $52.44 | 1,010,200 | — | — |
| 2024-05-20 | $8.63 | $52.26 | 1,917,500 | — | — |
| 2024-05-17 | $8.70 | $52.68 | 1,261,100 | — | — |
| 2024-05-16 | $8.66 | $52.44 | 1,988,900 | — | — |
| 2024-05-15 | $8.60 | $52.07 | 3,001,400 | — | — |
| 2024-05-14 | $8.58 | $51.95 | 1,479,400 | — | — |
| 2024-05-13 | $8.58 | $51.95 | 3,422,600 | — | — |
| 2024-05-10 | $8.53 | $51.65 | 1,518,300 | — | — |
| 2024-05-09 | $8.58 | $51.95 | 1,687,900 | — | — |
| 2024-05-08 | $8.56 | $51.83 | 1,641,800 | — | — |
| 2024-05-07 | $8.52 | $51.59 | 1,928,300 | — | — |
| 2024-05-06 | $8.49 | $51.41 | 2,413,700 | — | — |
| 2024-05-03 | $8.55 | $51.77 | 1,522,800 | — | — |
| 2024-05-02 | $8.53 | $51.65 | 786,600 | — | — |
| 2024-05-01 | $8.42 | $50.98 | 1,561,500 | — | — |
| 2024-04-30 | $8.33 | $50.44 | 1,189,700 | — | — |
| 2024-04-29 | $8.44 | $51.11 | 1,592,200 | — | — |
| 2024-04-26 | $8.72 | $52.07 | 2,125,600 | — | — |
| 2024-04-25 | $8.39 | $50.10 | 1,115,400 | — | — |
| 2024-04-24 | $8.63 | $51.54 | 706,500 | — | — |
| 2024-04-23 | $8.62 | $51.48 | 1,142,600 | — | — |
| 2024-04-22 | $8.31 | $49.63 | 958,000 | — | — |
| 2024-04-19 | $8.26 | $49.33 | 1,182,600 | — | — |
| 2024-04-18 | $8.14 | $48.61 | 822,100 | — | — |
| 2024-04-17 | $8.16 | $48.73 | 573,800 | — | — |
| 2024-04-16 | $8.10 | $48.37 | 1,374,200 | — | — |
| 2024-04-15 | $8.11 | $48.43 | 1,307,500 | — | — |
| 2024-04-12 | $8.39 | $50.10 | 776,300 | — | — |
| 2024-04-11 | $8.47 | $50.58 | 1,514,000 | — | — |
| 2024-04-10 | $8.27 | $49.39 | 1,992,500 | — | — |
| 2024-04-09 | $8.68 | $51.84 | 767,700 | — | — |
| 2024-04-08 | $8.65 | $51.66 | 767,100 | — | — |
| 2024-04-05 | $8.70 | $51.95 | 619,100 | — | — |
| 2024-04-04 | $8.67 | $51.78 | 738,800 | — | — |
| 2024-04-03 | $8.72 | $52.07 | 722,700 | — | — |
| 2024-04-02 | $8.74 | $52.19 | 1,178,600 | — | — |
| 2024-04-01 | $8.90 | $53.15 | 936,600 | — | — |
| 2024-03-28 | $8.93 | $53.33 | 1,421,200 | — | — |
| 2024-03-27 | $8.84 | $52.79 | 1,278,900 | — | — |
| 2024-03-26 | $8.77 | $51.66 | 1,827,900 | — | — |
| 2024-03-25 | $9.00 | $53.01 | 2,497,100 | — | — |
| 2024-03-22 | $8.95 | $52.72 | 1,055,400 | — | — |
| 2024-03-21 | $8.93 | $52.60 | 1,261,000 | — | — |
| 2024-03-20 | $8.90 | $52.42 | 2,277,900 | — | — |
| 2024-03-19 | $8.77 | $51.66 | 800,800 | — | — |
| 2024-03-18 | $8.64 | $50.89 | 712,300 | — | — |
| 2024-03-15 | $8.62 | $50.77 | 1,250,300 | — | — |
| 2024-03-14 | $8.56 | $50.42 | 855,400 | — | — |
| 2024-03-13 | $8.83 | $52.01 | 889,000 | — | — |
| 2024-03-12 | $8.73 | $51.42 | 662,800 | — | — |
| 2024-03-11 | $8.67 | $51.07 | 580,600 | — | — |
| 2024-03-08 | $8.62 | $50.77 | 985,200 | — | — |
| 2024-03-07 | $8.56 | $50.42 | 565,500 | — | — |
| 2024-03-06 | $8.50 | $50.07 | 836,800 | — | — |
| 2024-03-05 | $8.42 | $49.59 | 842,100 | — | — |
| 2024-03-04 | $8.52 | $50.18 | 1,132,700 | — | — |
| 2024-03-01 | $8.66 | $51.01 | 881,000 | — | — |
| 2024-02-29 | $8.60 | $50.65 | 1,128,300 | — | — |
| 2024-02-28 | $8.40 | $49.48 | 1,026,700 | — | — |
| 2024-02-27 | $8.53 | $49.54 | 1,131,700 | — | — |
| 2024-02-26 | $8.52 | $49.48 | 982,000 | — | — |
| 2024-02-23 | $8.55 | $49.65 | 968,800 | — | — |
| 2024-02-22 | $8.50 | $49.36 | 947,500 | — | — |
| 2024-02-21 | $8.37 | $48.61 | 586,800 | — | — |
| 2024-02-20 | $8.30 | $48.20 | 762,100 | — | — |
| 2024-02-16 | $8.36 | $48.55 | 1,034,100 | — | — |
| 2024-02-15 | $8.42 | $48.90 | 1,366,700 | — | — |
| 2024-02-14 | $8.02 | $46.57 | 670,100 | — | — |
| 2024-02-13 | $7.90 | $45.88 | 1,395,400 | — | — |
| 2024-02-12 | $8.27 | $48.03 | 849,800 | — | — |
| 2024-02-09 | $8.24 | $47.85 | 982,700 | — | — |
| 2024-02-08 | $7.99 | $46.40 | 1,146,300 | — | — |
| 2024-02-07 | $7.98 | $46.34 | 1,588,500 | — | — |
| 2024-02-06 | $8.25 | $47.91 | 923,000 | — | — |
| 2024-02-05 | $8.24 | $47.85 | 1,371,400 | — | — |
| 2024-02-02 | $8.58 | $49.83 | 3,818,900 | — | — |
| 2024-02-01 | $8.27 | $48.03 | 1,451,100 | — | — |
| 2024-01-31 | $7.98 | $46.34 | 2,203,600 | — | — |
| 2024-01-30 | $8.16 | $47.39 | 2,365,100 | — | — |
| 2024-01-29 | $8.71 | $49.88 | 1,413,700 | — | — |
| 2024-01-26 | $8.64 | $49.48 | 953,200 | — | — |
| 2024-01-25 | $8.65 | $49.54 | 1,143,700 | — | — |
| 2024-01-24 | $8.47 | $48.51 | 1,393,500 | — | — |
| 2024-01-23 | $8.49 | $48.62 | 960,400 | — | — |
| 2024-01-22 | $8.40 | $48.11 | 1,177,500 | — | — |
| 2024-01-19 | $8.47 | $48.51 | 1,353,000 | — | — |
| 2024-01-18 | $8.53 | $48.85 | 1,204,700 | — | — |
| 2024-01-17 | $8.54 | $48.91 | 1,166,200 | — | — |
| 2024-01-16 | $8.69 | $49.77 | 850,700 | — | — |
| 2024-01-12 | $8.80 | $50.40 | 1,144,900 | — | — |
| 2024-01-11 | $8.67 | $49.66 | 1,326,500 | — | — |
| 2024-01-10 | $8.74 | $50.06 | 798,100 | — | — |
| 2024-01-09 | $8.68 | $49.71 | 927,100 | — | — |
| 2024-01-08 | $8.68 | $49.71 | 1,244,700 | — | — |
| 2024-01-05 | $8.30 | $47.54 | 952,900 | — | — |
| 2024-01-04 | $8.22 | $47.08 | 594,500 | — | — |
| 2024-01-03 | $8.21 | $47.02 | 1,109,100 | — | — |
| 2024-01-02 | $8.33 | $47.71 | 1,013,200 | — | — |