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
- 2007-04-19 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 | $7.08 | $54.79 | 457,300 | — | — |
| 2024-12-30 | $7.01 | $54.25 | 513,100 | — | — |
| 2024-12-27 | $6.99 | $54.09 | 428,100 | — | — |
| 2024-12-26 | $7.03 | $54.40 | 542,400 | — | — |
| 2024-12-24 | $7.00 | $54.17 | 149,600 | — | — |
| 2024-12-23 | $6.92 | $53.55 | 335,700 | — | — |
| 2024-12-20 | $6.95 | $53.78 | 575,600 | — | — |
| 2024-12-19 | $6.84 | $52.93 | 271,400 | — | — |
| 2024-12-18 | $6.74 | $52.16 | 467,700 | — | — |
| 2024-12-17 | $6.84 | $52.93 | 800,100 | — | — |
| 2024-12-16 | $6.80 | $52.62 | 515,100 | — | — |
| 2024-12-13 | $6.95 | $53.17 | 423,300 | — | — |
| 2024-12-12 | $6.94 | $53.09 | 345,700 | — | — |
| 2024-12-11 | $6.89 | $52.71 | 307,400 | — | — |
| 2024-12-10 | $6.92 | $52.94 | 236,400 | — | — |
| 2024-12-09 | $6.92 | $52.94 | 548,500 | — | — |
| 2024-12-06 | $6.86 | $52.48 | 474,000 | — | — |
| 2024-12-05 | $6.75 | $51.64 | 378,900 | — | — |
| 2024-12-04 | $6.78 | $51.86 | 537,900 | — | — |
| 2024-12-03 | $6.71 | $51.33 | 592,600 | — | — |
| 2024-12-02 | $6.71 | $51.33 | 1,291,200 | — | — |
| 2024-11-29 | $6.77 | $51.79 | 672,400 | — | — |
| 2024-11-27 | $6.75 | $51.64 | 1,098,800 | — | — |
| 2024-11-26 | $6.91 | $52.86 | 1,082,800 | — | — |
| 2024-11-25 | $6.94 | $53.09 | 442,400 | — | — |
| 2024-11-22 | $6.98 | $53.39 | 344,800 | — | — |
| 2024-11-21 | $6.94 | $53.09 | 268,700 | — | — |
| 2024-11-20 | $6.97 | $53.32 | 450,400 | — | — |
| 2024-11-19 | $7.03 | $53.78 | 601,500 | — | — |
| 2024-11-18 | $7.03 | $53.78 | 1,113,900 | — | — |
| 2024-11-15 | $6.92 | $52.94 | 467,200 | — | — |
| 2024-11-14 | $6.96 | $52.63 | 407,200 | — | — |
| 2024-11-13 | $7.00 | $52.93 | 449,600 | — | — |
| 2024-11-12 | $6.99 | $52.86 | 441,200 | — | — |
| 2024-11-11 | $7.03 | $53.16 | 578,700 | — | — |
| 2024-11-08 | $7.04 | $53.23 | 469,200 | — | — |
| 2024-11-07 | $7.05 | $53.31 | 482,700 | — | — |
| 2024-11-06 | $6.99 | $52.86 | 485,300 | — | — |
| 2024-11-05 | $6.72 | $50.81 | 547,100 | — | — |
| 2024-11-04 | $6.64 | $50.21 | 767,000 | — | — |
| 2024-11-01 | $6.86 | $51.87 | 507,300 | — | — |
| 2024-10-31 | $6.93 | $52.40 | 340,700 | — | — |
| 2024-10-30 | $6.90 | $52.18 | 334,000 | — | — |
| 2024-10-29 | $6.97 | $52.71 | 282,700 | — | — |
| 2024-10-28 | $7.03 | $53.16 | 295,000 | — | — |
| 2024-10-25 | $6.99 | $52.86 | 372,300 | — | — |
| 2024-10-24 | $7.03 | $53.16 | 297,200 | — | — |
| 2024-10-23 | $6.98 | $52.78 | 205,900 | — | — |
| 2024-10-22 | $7.00 | $52.93 | 369,900 | — | — |
| 2024-10-21 | $6.99 | $52.86 | 642,500 | — | — |
| 2024-10-18 | $6.99 | $52.86 | 321,700 | — | — |
| 2024-10-17 | $6.97 | $52.71 | 369,100 | — | — |
| 2024-10-16 | $6.98 | $52.78 | 373,600 | — | — |
| 2024-10-15 | $7.00 | $52.33 | 582,500 | — | — |
| 2024-10-14 | $7.03 | $52.55 | 379,800 | — | — |
| 2024-10-11 | $7.01 | $52.40 | 373,800 | — | — |
| 2024-10-10 | $6.98 | $52.18 | 335,500 | — | — |
| 2024-10-09 | $6.96 | $52.03 | 258,600 | — | — |
| 2024-10-08 | $6.97 | $52.10 | 357,400 | — | — |
| 2024-10-07 | $6.98 | $52.18 | 391,200 | — | — |
| 2024-10-04 | $7.04 | $52.63 | 605,600 | — | — |
| 2024-10-03 | $7.00 | $52.33 | 465,400 | — | — |
| 2024-10-02 | $6.92 | $51.73 | 301,900 | — | — |
| 2024-10-01 | $6.87 | $51.36 | 530,700 | — | — |
| 2024-09-30 | $6.99 | $52.25 | 965,500 | — | — |
| 2024-09-27 | $6.92 | $51.73 | 309,000 | — | — |
| 2024-09-26 | $6.83 | $51.06 | 363,700 | — | — |
| 2024-09-25 | $6.80 | $50.83 | 659,000 | — | — |
| 2024-09-24 | $6.94 | $51.88 | 700,900 | — | — |
| 2024-09-23 | $6.96 | $52.03 | 274,600 | — | — |
| 2024-09-20 | $6.95 | $51.95 | 438,100 | — | — |
| 2024-09-19 | $6.97 | $52.10 | 390,600 | — | — |
| 2024-09-18 | $7.01 | $52.40 | 289,500 | — | — |
| 2024-09-17 | $6.96 | $52.03 | 385,400 | — | — |
| 2024-09-16 | $7.02 | $52.48 | 333,900 | — | — |
| 2024-09-13 | $7.01 | $51.80 | 441,800 | — | — |
| 2024-09-12 | $6.93 | $51.21 | 681,500 | — | — |
| 2024-09-11 | $7.02 | $51.88 | 237,000 | — | — |
| 2024-09-10 | $7.00 | $51.73 | 316,500 | — | — |
| 2024-09-09 | $6.99 | $51.66 | 468,400 | — | — |
| 2024-09-06 | $6.93 | $51.21 | 382,300 | — | — |
| 2024-09-05 | $6.96 | $51.43 | 439,000 | — | — |
| 2024-09-04 | $6.98 | $51.58 | 468,900 | — | — |
| 2024-09-03 | $7.00 | $51.73 | 483,900 | — | — |
| 2024-08-30 | $7.05 | $52.10 | 244,000 | — | — |
| 2024-08-29 | $6.94 | $51.29 | 241,200 | — | — |
| 2024-08-28 | $6.94 | $51.29 | 272,000 | — | — |
| 2024-08-27 | $6.99 | $51.66 | 392,500 | — | — |
| 2024-08-26 | $6.98 | $51.58 | 442,800 | — | — |
| 2024-08-23 | $7.00 | $51.73 | 370,000 | — | — |
| 2024-08-22 | $6.92 | $51.14 | 321,100 | — | — |
| 2024-08-21 | $6.99 | $51.66 | 376,200 | — | — |
| 2024-08-20 | $6.98 | $51.58 | 464,600 | — | — |
| 2024-08-19 | $7.02 | $51.88 | 497,300 | — | — |
| 2024-08-16 | $7.05 | $52.10 | 356,400 | — | — |
| 2024-08-15 | $7.12 | $52.03 | 434,800 | — | — |
| 2024-08-14 | $7.04 | $51.44 | 591,000 | — | — |
| 2024-08-13 | $7.03 | $51.37 | 338,700 | — | — |
| 2024-08-12 | $6.95 | $50.78 | 405,000 | — | — |
| 2024-08-09 | $6.93 | $50.64 | 542,500 | — | — |
| 2024-08-08 | $6.89 | $50.34 | 463,400 | — | — |
| 2024-08-07 | $6.82 | $49.83 | 537,100 | — | — |
| 2024-08-06 | $6.92 | $50.56 | 570,800 | — | — |
| 2024-08-05 | $6.62 | $48.37 | 1,044,800 | — | — |
| 2024-08-02 | $6.88 | $50.27 | 649,100 | — | — |
| 2024-08-01 | $7.15 | $52.24 | 557,300 | — | — |
| 2024-07-31 | $7.29 | $53.27 | 443,300 | — | — |
| 2024-07-30 | $7.30 | $53.34 | 390,600 | — | — |
| 2024-07-29 | $7.26 | $53.05 | 359,600 | — | — |
| 2024-07-26 | $7.25 | $52.98 | 402,700 | — | — |
| 2024-07-25 | $7.28 | $53.19 | 355,400 | — | — |
| 2024-07-24 | $7.20 | $52.61 | 502,100 | — | — |
| 2024-07-23 | $7.25 | $52.98 | 310,200 | — | — |
| 2024-07-22 | $7.23 | $52.83 | 398,000 | — | — |
| 2024-07-19 | $7.15 | $52.24 | 325,700 | — | — |
| 2024-07-18 | $7.21 | $52.68 | 528,100 | — | — |
| 2024-07-17 | $7.34 | $53.63 | 774,400 | — | — |
| 2024-07-16 | $7.31 | $53.41 | 943,900 | — | — |
| 2024-07-15 | $7.35 | $53.71 | 2,420,700 | — | — |
| 2024-07-12 | $7.83 | $56.63 | 847,400 | — | — |
| 2024-07-11 | $7.80 | $56.41 | 932,300 | — | — |
| 2024-07-10 | $7.88 | $56.99 | 505,800 | — | — |
| 2024-07-09 | $7.79 | $56.34 | 666,300 | — | — |
| 2024-07-08 | $7.89 | $57.06 | 1,055,900 | — | — |
| 2024-07-05 | $7.74 | $55.98 | 366,800 | — | — |
| 2024-07-03 | $7.67 | $55.47 | 269,100 | — | — |
| 2024-07-02 | $7.62 | $55.11 | 387,200 | — | — |
| 2024-07-01 | $7.53 | $54.46 | 423,200 | — | — |
| 2024-06-28 | $7.55 | $54.60 | 355,600 | — | — |
| 2024-06-27 | $7.49 | $54.17 | 207,000 | — | — |
| 2024-06-26 | $7.45 | $53.88 | 279,600 | — | — |
| 2024-06-25 | $7.45 | $53.88 | 260,400 | — | — |
| 2024-06-24 | $7.53 | $54.46 | 669,100 | — | — |
| 2024-06-21 | $7.49 | $54.17 | 275,600 | — | — |
| 2024-06-20 | $7.49 | $54.17 | 267,100 | — | — |
| 2024-06-18 | $7.46 | $53.95 | 259,600 | — | — |
| 2024-06-17 | $7.50 | $54.24 | 359,900 | — | — |
| 2024-06-14 | $7.50 | $54.24 | 342,700 | — | — |
| 2024-06-13 | $7.61 | $54.46 | 566,900 | — | — |
| 2024-06-12 | $7.68 | $54.96 | 511,600 | — | — |
| 2024-06-11 | $7.62 | $54.53 | 356,500 | — | — |
| 2024-06-10 | $7.65 | $54.75 | 515,300 | — | — |
| 2024-06-07 | $7.72 | $55.25 | 379,400 | — | — |
| 2024-06-06 | $7.66 | $54.82 | 415,300 | — | — |
| 2024-06-05 | $7.69 | $55.03 | 822,000 | — | — |
| 2024-06-04 | $7.51 | $53.74 | 320,400 | — | — |
| 2024-06-03 | $7.56 | $54.10 | 707,900 | — | — |
| 2024-05-31 | $7.49 | $53.60 | 339,000 | — | — |
| 2024-05-30 | $7.42 | $53.10 | 204,900 | — | — |
| 2024-05-29 | $7.36 | $52.67 | 182,600 | — | — |
| 2024-05-28 | $7.38 | $52.81 | 208,100 | — | — |
| 2024-05-24 | $7.40 | $52.96 | 253,000 | — | — |
| 2024-05-23 | $7.26 | $51.95 | 298,600 | — | — |
| 2024-05-22 | $7.32 | $52.38 | 288,500 | — | — |
| 2024-05-21 | $7.43 | $53.17 | 256,200 | — | — |
| 2024-05-20 | $7.41 | $53.03 | 527,600 | — | — |
| 2024-05-17 | $7.37 | $52.74 | 410,400 | — | — |
| 2024-05-16 | $7.30 | $52.24 | 232,400 | — | — |
| 2024-05-15 | $7.33 | $52.46 | 278,300 | — | — |
| 2024-05-14 | $7.36 | $52.67 | 302,200 | — | — |
| 2024-05-13 | $7.31 | $51.81 | 734,100 | — | — |
| 2024-05-10 | $7.28 | $51.60 | 760,100 | — | — |
| 2024-05-09 | $7.39 | $52.38 | 689,800 | — | — |
| 2024-05-08 | $7.23 | $51.24 | 325,000 | — | — |
| 2024-05-07 | $7.16 | $50.75 | 308,800 | — | — |
| 2024-05-06 | $7.17 | $50.82 | 480,900 | — | — |
| 2024-05-03 | $7.04 | $49.90 | 313,300 | — | — |
| 2024-05-02 | $7.08 | $50.18 | 207,200 | — | — |
| 2024-05-01 | $7.05 | $49.97 | 559,600 | — | — |
| 2024-04-30 | $7.12 | $50.46 | 171,000 | — | — |
| 2024-04-29 | $7.18 | $50.89 | 367,500 | — | — |
| 2024-04-26 | $7.13 | $50.54 | 350,400 | — | — |
| 2024-04-25 | $7.05 | $49.97 | 440,500 | — | — |
| 2024-04-24 | $7.18 | $50.89 | 671,300 | — | — |
| 2024-04-23 | $7.23 | $51.24 | 545,500 | — | — |
| 2024-04-22 | $7.08 | $50.18 | 404,200 | — | — |
| 2024-04-19 | $7.01 | $49.69 | 340,200 | — | — |
| 2024-04-18 | $6.90 | $48.91 | 316,400 | — | — |
| 2024-04-17 | $6.87 | $48.69 | 188,100 | — | — |
| 2024-04-16 | $6.80 | $48.20 | 196,700 | — | — |
| 2024-04-15 | $6.80 | $48.20 | 334,500 | — | — |
| 2024-04-12 | $6.81 | $48.27 | 504,500 | — | — |
| 2024-04-11 | $6.98 | $48.98 | 578,000 | — | — |
| 2024-04-10 | $6.96 | $48.84 | 545,800 | — | — |
| 2024-04-09 | $6.94 | $48.70 | 349,300 | — | — |
| 2024-04-08 | $6.95 | $48.77 | 414,100 | — | — |
| 2024-04-05 | $6.94 | $48.70 | 266,000 | — | — |
| 2024-04-04 | $6.86 | $48.13 | 249,200 | — | — |
| 2024-04-03 | $6.86 | $48.13 | 335,600 | — | — |
| 2024-04-02 | $6.80 | $47.71 | 267,200 | — | — |
| 2024-04-01 | $6.78 | $47.57 | 338,700 | — | — |
| 2024-03-28 | $6.88 | $48.27 | 369,700 | — | — |
| 2024-03-27 | $6.82 | $47.85 | 286,100 | — | — |
| 2024-03-26 | $6.75 | $47.36 | 208,800 | — | — |
| 2024-03-25 | $6.69 | $46.94 | 218,700 | — | — |
| 2024-03-22 | $6.67 | $46.80 | 347,400 | — | — |
| 2024-03-21 | $6.69 | $46.94 | 352,300 | — | — |
| 2024-03-20 | $6.69 | $46.94 | 250,500 | — | — |
| 2024-03-19 | $6.60 | $46.31 | 213,700 | — | — |
| 2024-03-18 | $6.60 | $46.31 | 357,400 | — | — |
| 2024-03-15 | $6.67 | $46.80 | 532,800 | — | — |
| 2024-03-14 | $6.71 | $46.59 | 547,500 | — | — |
| 2024-03-13 | $6.81 | $47.28 | 266,300 | — | — |
| 2024-03-12 | $6.82 | $47.35 | 401,200 | — | — |
| 2024-03-11 | $6.80 | $47.22 | 445,400 | — | — |
| 2024-03-08 | $6.78 | $47.08 | 316,300 | — | — |
| 2024-03-07 | $6.75 | $46.87 | 340,600 | — | — |
| 2024-03-06 | $6.73 | $46.73 | 630,400 | — | — |
| 2024-03-05 | $6.71 | $46.59 | 408,900 | — | — |
| 2024-03-04 | $6.73 | $46.73 | 680,800 | — | — |
| 2024-03-01 | $6.78 | $47.08 | 549,400 | — | — |
| 2024-02-29 | $6.82 | $47.35 | 436,700 | — | — |
| 2024-02-28 | $6.75 | $46.87 | 443,900 | — | — |
| 2024-02-27 | $6.81 | $47.28 | 364,600 | — | — |
| 2024-02-26 | $6.79 | $47.15 | 713,600 | — | — |
| 2024-02-23 | $6.81 | $47.28 | 432,100 | — | — |
| 2024-02-22 | $6.74 | $46.80 | 506,200 | — | — |
| 2024-02-21 | $6.73 | $46.73 | 512,700 | — | — |
| 2024-02-20 | $6.68 | $46.38 | 833,600 | — | — |
| 2024-02-16 | $6.62 | $45.97 | 485,500 | — | — |
| 2024-02-15 | $6.69 | $46.45 | 704,200 | — | — |
| 2024-02-14 | $6.60 | $45.83 | 508,500 | — | — |
| 2024-02-13 | $6.68 | $45.90 | 1,036,100 | — | — |
| 2024-02-12 | $6.83 | $46.93 | 480,500 | — | — |
| 2024-02-09 | $6.73 | $46.24 | 686,200 | — | — |
| 2024-02-08 | $6.76 | $46.45 | 478,300 | — | — |
| 2024-02-07 | $6.84 | $47.00 | 419,000 | — | — |
| 2024-02-06 | $6.91 | $47.48 | 361,200 | — | — |
| 2024-02-05 | $6.91 | $47.48 | 462,400 | — | — |
| 2024-02-02 | $6.91 | $47.48 | 474,500 | — | — |
| 2024-02-01 | $6.92 | $47.55 | 688,600 | — | — |
| 2024-01-31 | $7.04 | $48.37 | 310,500 | — | — |
| 2024-01-30 | $7.19 | $49.40 | 300,200 | — | — |
| 2024-01-29 | $7.19 | $49.40 | 278,200 | — | — |
| 2024-01-26 | $7.21 | $49.54 | 348,500 | — | — |
| 2024-01-25 | $7.17 | $49.26 | 359,100 | — | — |
| 2024-01-24 | $7.08 | $48.64 | 307,900 | — | — |
| 2024-01-23 | $7.11 | $48.85 | 221,200 | — | — |
| 2024-01-22 | $7.10 | $48.78 | 356,700 | — | — |
| 2024-01-19 | $7.01 | $48.16 | 320,100 | — | — |
| 2024-01-18 | $6.99 | $48.03 | 363,600 | — | — |
| 2024-01-17 | $6.97 | $47.89 | 274,400 | — | — |
| 2024-01-16 | $6.95 | $47.75 | 381,900 | — | — |
| 2024-01-12 | $7.02 | $48.23 | 408,700 | — | — |
| 2024-01-11 | $7.07 | $48.09 | 439,000 | — | — |
| 2024-01-10 | $7.15 | $48.64 | 466,800 | — | — |
| 2024-01-09 | $7.10 | $48.30 | 583,900 | — | — |
| 2024-01-08 | $7.16 | $48.71 | 877,700 | — | — |
| 2024-01-05 | $7.13 | $48.50 | 685,700 | — | — |
| 2024-01-04 | $7.06 | $48.03 | 683,700 | — | — |
| 2024-01-03 | $6.94 | $47.21 | 460,700 | — | — |
| 2024-01-02 | $6.93 | $47.14 | 478,400 | — | — |