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
- 2004-06-17 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 | $10.22 | $84.33 | 967,900 | — | — |
| 2024-12-30 | $10.00 | $82.52 | 1,245,200 | — | — |
| 2024-12-27 | $10.09 | $83.26 | 859,900 | — | — |
| 2024-12-26 | $10.08 | $83.18 | 561,400 | — | — |
| 2024-12-24 | $10.15 | $83.75 | 409,300 | — | — |
| 2024-12-23 | $9.99 | $82.43 | 837,200 | — | — |
| 2024-12-20 | $9.74 | $80.37 | 2,732,300 | — | — |
| 2024-12-19 | $9.72 | $80.21 | 833,800 | — | — |
| 2024-12-18 | $9.80 | $80.87 | 1,080,200 | — | — |
| 2024-12-17 | $9.86 | $81.36 | 1,017,700 | — | — |
| 2024-12-16 | $9.87 | $81.44 | 1,107,100 | — | — |
| 2024-12-13 | $10.07 | $83.09 | 937,000 | — | — |
| 2024-12-12 | $10.25 | $82.35 | 1,113,200 | — | — |
| 2024-12-11 | $10.39 | $83.48 | 854,700 | — | — |
| 2024-12-10 | $10.58 | $85.00 | 886,300 | — | — |
| 2024-12-09 | $10.46 | $84.04 | 720,100 | — | — |
| 2024-12-06 | $10.47 | $84.12 | 715,000 | — | — |
| 2024-12-05 | $10.56 | $84.84 | 617,600 | — | — |
| 2024-12-04 | $10.50 | $84.36 | 701,600 | — | — |
| 2024-12-03 | $10.69 | $85.89 | 705,800 | — | — |
| 2024-12-02 | $10.45 | $83.96 | 844,500 | — | — |
| 2024-11-29 | $10.52 | $84.52 | 578,200 | — | — |
| 2024-11-27 | $10.50 | $84.36 | 786,600 | — | — |
| 2024-11-26 | $10.48 | $84.20 | 934,400 | — | — |
| 2024-11-25 | $10.77 | $86.53 | 1,034,600 | — | — |
| 2024-11-22 | $10.99 | $88.30 | 722,700 | — | — |
| 2024-11-21 | $10.89 | $87.49 | 1,010,300 | — | — |
| 2024-11-20 | $10.64 | $85.48 | 561,200 | — | — |
| 2024-11-19 | $10.66 | $85.65 | 964,300 | — | — |
| 2024-11-18 | $10.51 | $84.44 | 1,323,600 | — | — |
| 2024-11-15 | $10.39 | $83.48 | 868,300 | — | — |
| 2024-11-14 | $10.53 | $84.60 | 917,000 | — | — |
| 2024-11-13 | $10.30 | $82.75 | 1,052,200 | — | — |
| 2024-11-12 | $10.07 | $80.91 | 1,070,800 | — | — |
| 2024-11-11 | $10.17 | $81.71 | 1,238,600 | — | — |
| 2024-11-08 | $10.30 | $82.75 | 1,585,100 | — | — |
| 2024-11-07 | $10.56 | $84.84 | 1,146,400 | — | — |
| 2024-11-06 | $10.44 | $83.88 | 2,343,800 | — | — |
| 2024-11-05 | $10.71 | $86.05 | 806,400 | — | — |
| 2024-11-04 | $10.67 | $85.73 | 693,600 | — | — |
| 2024-11-01 | $10.62 | $85.32 | 594,100 | — | — |
| 2024-10-31 | $10.61 | $85.24 | 534,500 | — | — |
| 2024-10-30 | $10.59 | $85.08 | 624,100 | — | — |
| 2024-10-29 | $10.67 | $85.73 | 473,400 | — | — |
| 2024-10-28 | $10.77 | $86.53 | 522,600 | — | — |
| 2024-10-25 | $10.83 | $87.01 | 470,300 | — | — |
| 2024-10-24 | $10.86 | $87.25 | 532,600 | — | — |
| 2024-10-23 | $10.82 | $86.93 | 682,400 | — | — |
| 2024-10-22 | $11.10 | $89.18 | 436,300 | — | — |
| 2024-10-21 | $11.22 | $90.14 | 464,800 | — | — |
| 2024-10-18 | $11.32 | $90.95 | 434,900 | — | — |
| 2024-10-17 | $11.33 | $91.03 | 552,100 | — | — |
| 2024-10-16 | $11.29 | $90.71 | 623,200 | — | — |
| 2024-10-15 | $11.25 | $90.39 | 944,800 | — | — |
| 2024-10-14 | $11.48 | $92.23 | 434,200 | — | — |
| 2024-10-11 | $11.61 | $93.28 | 389,500 | — | — |
| 2024-10-10 | $11.54 | $92.72 | 502,200 | — | — |
| 2024-10-09 | $11.46 | $92.07 | 629,500 | — | — |
| 2024-10-08 | $11.59 | $93.12 | 481,800 | — | — |
| 2024-10-07 | $11.73 | $94.24 | 554,700 | — | — |
| 2024-10-04 | $11.73 | $94.24 | 541,600 | — | — |
| 2024-10-03 | $11.71 | $94.08 | 774,500 | — | — |
| 2024-10-02 | $11.76 | $94.48 | 538,500 | — | — |
| 2024-10-01 | $11.60 | $93.20 | 851,300 | — | — |
| 2024-09-30 | $11.57 | $92.96 | 1,041,900 | — | — |
| 2024-09-27 | $11.59 | $93.12 | 851,000 | — | — |
| 2024-09-26 | $11.64 | $93.52 | 1,075,400 | — | — |
| 2024-09-25 | $11.38 | $91.43 | 717,800 | — | — |
| 2024-09-24 | $11.51 | $92.47 | 752,200 | — | — |
| 2024-09-23 | $11.37 | $91.35 | 732,700 | — | — |
| 2024-09-20 | $11.19 | $89.90 | 1,957,500 | — | — |
| 2024-09-19 | $11.29 | $90.71 | 685,500 | — | — |
| 2024-09-18 | $11.11 | $89.26 | 794,700 | — | — |
| 2024-09-17 | $11.10 | $89.18 | 973,300 | — | — |
| 2024-09-16 | $11.21 | $90.06 | 683,500 | — | — |
| 2024-09-13 | $11.05 | $88.78 | 697,400 | — | — |
| 2024-09-12 | $10.94 | $87.89 | 883,100 | — | — |
| 2024-09-11 | $10.77 | $86.53 | 1,062,600 | — | — |
| 2024-09-10 | $10.98 | $86.05 | 1,589,700 | — | — |
| 2024-09-09 | $11.32 | $88.71 | 972,000 | — | — |
| 2024-09-06 | $11.16 | $87.46 | 918,000 | — | — |
| 2024-09-05 | $11.40 | $89.34 | 909,200 | — | — |
| 2024-09-04 | $11.37 | $89.10 | 1,243,300 | — | — |
| 2024-09-03 | $11.49 | $90.04 | 1,237,800 | — | — |
| 2024-08-30 | $11.86 | $92.94 | 826,000 | — | — |
| 2024-08-29 | $11.66 | $91.38 | 1,003,100 | — | — |
| 2024-08-28 | $11.59 | $90.83 | 972,500 | — | — |
| 2024-08-27 | $11.74 | $92.00 | 797,100 | — | — |
| 2024-08-26 | $11.60 | $90.91 | 854,500 | — | — |
| 2024-08-23 | $11.65 | $91.30 | 814,700 | — | — |
| 2024-08-22 | $11.55 | $90.51 | 559,500 | — | — |
| 2024-08-21 | $11.65 | $91.30 | 682,800 | — | — |
| 2024-08-20 | $11.59 | $90.83 | 1,120,900 | — | — |
| 2024-08-19 | $11.55 | $90.51 | 852,000 | — | — |
| 2024-08-16 | $11.65 | $91.30 | 930,600 | — | — |
| 2024-08-15 | $11.94 | $93.57 | 1,126,500 | — | — |
| 2024-08-14 | $11.59 | $90.83 | 1,164,100 | — | — |
| 2024-08-13 | $11.47 | $89.89 | 1,213,200 | — | — |
| 2024-08-12 | $11.38 | $89.18 | 863,300 | — | — |
| 2024-08-09 | $11.45 | $89.73 | 992,300 | — | — |
| 2024-08-08 | $11.45 | $89.73 | 748,300 | — | — |
| 2024-08-07 | $11.16 | $87.46 | 1,102,700 | — | — |
| 2024-08-06 | $11.21 | $87.85 | 1,091,800 | — | — |
| 2024-08-05 | $10.93 | $85.66 | 2,039,400 | — | — |
| 2024-08-02 | $11.35 | $88.95 | 1,957,900 | — | — |
| 2024-08-01 | $11.75 | $92.08 | 1,433,500 | — | — |
| 2024-07-31 | $11.84 | $92.79 | 1,400,000 | — | — |
| 2024-07-30 | $11.88 | $93.10 | 1,865,000 | — | — |
| 2024-07-29 | $11.78 | $92.32 | 1,661,300 | — | — |
| 2024-07-26 | $11.80 | $92.47 | 1,915,800 | — | — |
| 2024-07-25 | $11.90 | $93.26 | 2,966,600 | — | — |
| 2024-07-24 | $11.88 | $93.10 | 12,720,700 | — | — |
| 2024-07-23 | $13.95 | $109.32 | 682,300 | — | — |
| 2024-07-22 | $13.93 | $109.17 | 744,300 | — | — |
| 2024-07-19 | $13.29 | $104.15 | 394,800 | — | — |
| 2024-07-18 | $13.35 | $104.62 | 606,800 | — | — |
| 2024-07-17 | $13.50 | $105.80 | 722,600 | — | — |
| 2024-07-16 | $13.50 | $105.80 | 608,100 | — | — |
| 2024-07-15 | $13.19 | $103.37 | 655,100 | — | — |
| 2024-07-12 | $13.12 | $102.82 | 724,100 | — | — |
| 2024-07-11 | $13.25 | $103.84 | 598,300 | — | — |
| 2024-07-10 | $13.07 | $102.43 | 489,600 | — | — |
| 2024-07-09 | $13.02 | $102.03 | 1,015,000 | — | — |
| 2024-07-08 | $13.17 | $103.21 | 1,481,100 | — | — |
| 2024-07-05 | $13.63 | $106.81 | 740,000 | — | — |
| 2024-07-03 | $14.04 | $110.03 | 343,500 | — | — |
| 2024-07-02 | $13.85 | $108.54 | 394,700 | — | — |
| 2024-07-01 | $13.81 | $108.22 | 440,000 | — | — |
| 2024-06-28 | $13.88 | $108.77 | 1,578,500 | — | — |
| 2024-06-27 | $13.87 | $108.70 | 521,000 | — | — |
| 2024-06-26 | $13.82 | $108.30 | 654,300 | — | — |
| 2024-06-25 | $13.71 | $107.44 | 435,700 | — | — |
| 2024-06-24 | $13.54 | $106.11 | 477,400 | — | — |
| 2024-06-21 | $13.44 | $105.33 | 957,700 | — | — |
| 2024-06-20 | $13.50 | $105.80 | 604,400 | — | — |
| 2024-06-18 | $13.27 | $103.99 | 418,100 | — | — |
| 2024-06-17 | $13.16 | $103.13 | 465,800 | — | — |
| 2024-06-14 | $13.10 | $102.66 | 481,600 | — | — |
| 2024-06-13 | $13.45 | $105.40 | 529,300 | — | — |
| 2024-06-12 | $13.68 | $107.21 | 377,000 | — | — |
| 2024-06-11 | $13.50 | $105.80 | 381,700 | — | — |
| 2024-06-10 | $13.74 | $107.68 | 390,300 | — | — |
| 2024-06-07 | $13.63 | $106.81 | 526,200 | — | — |
| 2024-06-06 | $13.83 | $108.38 | 451,300 | — | — |
| 2024-06-05 | $14.07 | $110.26 | 752,300 | — | — |
| 2024-06-04 | $14.06 | $110.18 | 609,700 | — | — |
| 2024-06-03 | $14.25 | $111.67 | 369,300 | — | — |
| 2024-05-31 | $14.31 | $112.14 | 436,300 | — | — |
| 2024-05-30 | $14.26 | $111.75 | 471,400 | — | — |
| 2024-05-29 | $14.04 | $110.03 | 618,400 | — | — |
| 2024-05-28 | $14.15 | $110.89 | 557,100 | — | — |
| 2024-05-24 | $14.15 | $110.89 | 451,700 | — | — |
| 2024-05-23 | $14.19 | $109.09 | 627,400 | — | — |
| 2024-05-22 | $14.27 | $109.70 | 549,800 | — | — |
| 2024-05-21 | $14.43 | $110.93 | 793,100 | — | — |
| 2024-05-20 | $14.33 | $110.16 | 827,400 | — | — |
| 2024-05-17 | $14.05 | $108.01 | 1,012,500 | — | — |
| 2024-05-16 | $14.20 | $109.16 | 865,000 | — | — |
| 2024-05-15 | $13.99 | $107.55 | 1,251,700 | — | — |
| 2024-05-14 | $14.19 | $109.09 | 1,424,400 | — | — |
| 2024-05-13 | $14.34 | $110.24 | 882,000 | — | — |
| 2024-05-10 | $14.29 | $109.86 | 625,300 | — | — |
| 2024-05-09 | $14.28 | $109.78 | 586,000 | — | — |
| 2024-05-08 | $14.03 | $107.86 | 566,800 | — | — |
| 2024-05-07 | $13.71 | $105.40 | 496,200 | — | — |
| 2024-05-06 | $13.54 | $104.09 | 361,700 | — | — |
| 2024-05-03 | $13.51 | $103.86 | 449,200 | — | — |
| 2024-05-02 | $13.63 | $104.78 | 624,600 | — | — |
| 2024-05-01 | $13.26 | $101.94 | 681,200 | — | — |
| 2024-04-30 | $13.33 | $102.48 | 614,900 | — | — |
| 2024-04-29 | $13.41 | $103.09 | 692,600 | — | — |
| 2024-04-26 | $13.24 | $101.78 | 419,900 | — | — |
| 2024-04-25 | $13.14 | $101.01 | 454,400 | — | — |
| 2024-04-24 | $13.03 | $100.17 | 460,300 | — | — |
| 2024-04-23 | $13.00 | $99.94 | 401,100 | — | — |
| 2024-04-22 | $12.81 | $98.48 | 410,500 | — | — |
| 2024-04-19 | $12.71 | $97.71 | 537,200 | — | — |
| 2024-04-18 | $12.46 | $95.79 | 816,300 | — | — |
| 2024-04-17 | $12.60 | $96.86 | 428,900 | — | — |
| 2024-04-16 | $12.64 | $97.17 | 407,800 | — | — |
| 2024-04-15 | $12.65 | $97.25 | 398,500 | — | — |
| 2024-04-12 | $12.58 | $96.71 | 410,700 | — | — |
| 2024-04-11 | $12.80 | $98.40 | 755,000 | — | — |
| 2024-04-10 | $12.55 | $96.48 | 646,900 | — | — |
| 2024-04-09 | $12.60 | $96.86 | 646,000 | — | — |
| 2024-04-08 | $12.77 | $98.17 | 544,100 | — | — |
| 2024-04-05 | $12.97 | $99.71 | 482,600 | — | — |
| 2024-04-04 | $13.04 | $100.25 | 629,600 | — | — |
| 2024-04-03 | $13.20 | $101.48 | 607,400 | — | — |
| 2024-04-02 | $13.35 | $102.63 | 524,600 | — | — |
| 2024-04-01 | $13.31 | $102.32 | 543,800 | — | — |
| 2024-03-28 | $13.18 | $101.32 | 658,300 | — | — |
| 2024-03-27 | $13.12 | $100.86 | 550,700 | — | — |
| 2024-03-26 | $13.08 | $100.55 | 695,400 | — | — |
| 2024-03-25 | $13.23 | $101.71 | 370,300 | — | — |
| 2024-03-22 | $13.31 | $102.32 | 418,200 | — | — |
| 2024-03-21 | $13.42 | $103.17 | 690,500 | — | — |
| 2024-03-20 | $13.32 | $102.40 | 728,900 | — | — |
| 2024-03-19 | $12.97 | $99.71 | 505,500 | — | — |
| 2024-03-18 | $12.92 | $99.32 | 691,900 | — | — |
| 2024-03-15 | $12.81 | $98.48 | 1,444,900 | — | — |
| 2024-03-14 | $13.09 | $100.63 | 703,600 | — | — |
| 2024-03-13 | $13.43 | $101.25 | 579,800 | — | — |
| 2024-03-12 | $13.53 | $102.00 | 576,700 | — | — |
| 2024-03-11 | $13.46 | $101.47 | 501,900 | — | — |
| 2024-03-08 | $13.55 | $102.15 | 576,700 | — | — |
| 2024-03-07 | $13.57 | $102.30 | 655,400 | — | — |
| 2024-03-06 | $13.56 | $102.23 | 766,800 | — | — |
| 2024-03-05 | $13.60 | $102.53 | 923,400 | — | — |
| 2024-03-04 | $13.41 | $101.09 | 930,100 | — | — |
| 2024-03-01 | $13.49 | $101.70 | 754,500 | — | — |
| 2024-02-29 | $13.36 | $100.72 | 920,200 | — | — |
| 2024-02-28 | $13.41 | $101.09 | 803,600 | — | — |
| 2024-02-27 | $13.35 | $100.64 | 812,000 | — | — |
| 2024-02-26 | $13.39 | $100.94 | 2,110,100 | — | — |
| 2024-02-23 | $13.18 | $99.36 | 874,500 | — | — |
| 2024-02-22 | $13.04 | $98.31 | 884,400 | — | — |
| 2024-02-21 | $12.94 | $97.55 | 770,800 | — | — |
| 2024-02-20 | $12.74 | $96.04 | 999,000 | — | — |
| 2024-02-16 | $12.86 | $96.95 | 1,211,100 | — | — |
| 2024-02-15 | $12.76 | $96.19 | 1,760,500 | — | — |
| 2024-02-14 | $11.89 | $89.64 | 1,360,500 | — | — |
| 2024-02-13 | $12.02 | $90.62 | 1,094,900 | — | — |
| 2024-02-12 | $12.12 | $91.37 | 1,046,500 | — | — |
| 2024-02-09 | $11.93 | $89.94 | 650,400 | — | — |
| 2024-02-08 | $11.97 | $90.24 | 934,200 | — | — |
| 2024-02-07 | $11.88 | $89.56 | 744,400 | — | — |
| 2024-02-06 | $11.82 | $89.11 | 451,000 | — | — |
| 2024-02-05 | $11.78 | $88.81 | 533,100 | — | — |
| 2024-02-02 | $11.86 | $89.41 | 693,400 | — | — |
| 2024-02-01 | $12.13 | $91.45 | 1,025,500 | — | — |
| 2024-01-31 | $12.17 | $91.75 | 527,000 | — | — |
| 2024-01-30 | $12.28 | $92.58 | 429,000 | — | — |
| 2024-01-29 | $12.21 | $92.05 | 477,000 | — | — |
| 2024-01-26 | $12.27 | $92.50 | 531,300 | — | — |
| 2024-01-25 | $12.21 | $92.05 | 721,700 | — | — |
| 2024-01-24 | $12.21 | $92.05 | 649,800 | — | — |
| 2024-01-23 | $12.07 | $90.99 | 594,500 | — | — |
| 2024-01-22 | $12.13 | $91.45 | 580,600 | — | — |
| 2024-01-19 | $12.07 | $90.99 | 518,400 | — | — |
| 2024-01-18 | $12.05 | $90.84 | 532,800 | — | — |
| 2024-01-17 | $11.95 | $90.09 | 547,500 | — | — |
| 2024-01-16 | $11.89 | $89.64 | 681,000 | — | — |
| 2024-01-12 | $11.90 | $89.71 | 726,700 | — | — |
| 2024-01-11 | $11.75 | $88.58 | 696,400 | — | — |
| 2024-01-10 | $11.62 | $87.60 | 511,000 | — | — |
| 2024-01-09 | $11.63 | $87.68 | 1,026,000 | — | — |
| 2024-01-08 | $11.88 | $89.56 | 735,600 | — | — |
| 2024-01-05 | $12.04 | $90.77 | 1,004,900 | — | — |
| 2024-01-04 | $11.73 | $88.43 | 854,400 | — | — |
| 2024-01-03 | $11.59 | $87.37 | 874,000 | — | — |
| 2024-01-02 | $11.37 | $85.72 | 746,300 | — | — |