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
- 2001-07-31 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 | $14.15 | $39.59 | 959,200 | — | — |
| 2024-12-30 | $14.28 | $39.96 | 808,500 | — | — |
| 2024-12-27 | $14.24 | $39.84 | 579,500 | — | — |
| 2024-12-26 | $14.25 | $39.87 | 340,000 | — | — |
| 2024-12-24 | $14.20 | $39.73 | 377,300 | — | — |
| 2024-12-23 | $14.17 | $39.65 | 1,119,400 | — | — |
| 2024-12-20 | $13.85 | $38.75 | 2,226,900 | — | — |
| 2024-12-19 | $13.91 | $38.92 | 1,574,300 | — | — |
| 2024-12-18 | $13.96 | $39.06 | 2,290,500 | — | — |
| 2024-12-17 | $14.33 | $40.10 | 2,061,000 | — | — |
| 2024-12-16 | $13.91 | $38.92 | 1,304,300 | — | — |
| 2024-12-13 | $13.39 | $37.47 | 1,059,900 | — | — |
| 2024-12-12 | $13.14 | $36.77 | 905,800 | — | — |
| 2024-12-11 | $13.19 | $36.91 | 778,900 | — | — |
| 2024-12-10 | $13.11 | $36.68 | 1,214,200 | — | — |
| 2024-12-09 | $13.03 | $36.46 | 1,745,600 | — | — |
| 2024-12-06 | $13.48 | $37.72 | 2,921,100 | — | — |
| 2024-12-05 | $12.79 | $35.79 | 2,571,000 | — | — |
| 2024-12-04 | $11.68 | $32.68 | 891,300 | — | — |
| 2024-12-03 | $11.53 | $32.26 | 1,005,200 | — | — |
| 2024-12-02 | $11.59 | $32.43 | 1,254,700 | — | — |
| 2024-11-29 | $11.26 | $31.51 | 256,600 | — | — |
| 2024-11-27 | $11.09 | $30.91 | 860,300 | — | — |
| 2024-11-26 | $10.87 | $30.30 | 672,800 | — | — |
| 2024-11-25 | $10.79 | $30.07 | 479,000 | — | — |
| 2024-11-22 | $10.75 | $29.96 | 1,181,600 | — | — |
| 2024-11-21 | $10.92 | $30.44 | 2,408,300 | — | — |
| 2024-11-20 | $10.28 | $28.65 | 469,900 | — | — |
| 2024-11-19 | $10.35 | $28.85 | 479,700 | — | — |
| 2024-11-18 | $10.30 | $28.71 | 567,300 | — | — |
| 2024-11-15 | $10.26 | $28.60 | 1,039,700 | — | — |
| 2024-11-14 | $10.37 | $28.90 | 925,900 | — | — |
| 2024-11-13 | $10.00 | $27.87 | 634,100 | — | — |
| 2024-11-12 | $10.01 | $27.90 | 647,600 | — | — |
| 2024-11-11 | $10.03 | $27.96 | 843,000 | — | — |
| 2024-11-08 | $10.30 | $28.71 | 642,200 | — | — |
| 2024-11-07 | $10.54 | $29.38 | 2,239,400 | — | — |
| 2024-11-06 | $10.43 | $29.07 | 1,412,100 | — | — |
| 2024-11-05 | $11.07 | $30.85 | 1,581,300 | — | — |
| 2024-11-04 | $10.29 | $28.68 | 1,071,800 | — | — |
| 2024-11-01 | $10.27 | $28.62 | 880,300 | — | — |
| 2024-10-31 | $10.43 | $29.07 | 596,600 | — | — |
| 2024-10-30 | $10.50 | $29.27 | 1,043,200 | — | — |
| 2024-10-29 | $10.09 | $28.12 | 628,800 | — | — |
| 2024-10-28 | $10.21 | $28.46 | 437,400 | — | — |
| 2024-10-25 | $10.16 | $28.32 | 447,900 | — | — |
| 2024-10-24 | $10.15 | $28.29 | 599,800 | — | — |
| 2024-10-23 | $10.14 | $28.26 | 905,800 | — | — |
| 2024-10-22 | $10.28 | $28.65 | 406,800 | — | — |
| 2024-10-21 | $10.28 | $28.65 | 518,400 | — | — |
| 2024-10-18 | $10.48 | $29.21 | 461,100 | — | — |
| 2024-10-17 | $10.51 | $29.29 | 667,600 | — | — |
| 2024-10-16 | $10.56 | $29.43 | 536,900 | — | — |
| 2024-10-15 | $10.26 | $28.60 | 934,600 | — | — |
| 2024-10-14 | $10.26 | $28.60 | 396,500 | — | — |
| 2024-10-11 | $10.33 | $28.79 | 630,700 | — | — |
| 2024-10-10 | $10.25 | $28.57 | 731,200 | — | — |
| 2024-10-09 | $10.20 | $28.43 | 605,000 | — | — |
| 2024-10-08 | $10.35 | $28.85 | 658,100 | — | — |
| 2024-10-07 | $10.45 | $29.13 | 1,304,200 | — | — |
| 2024-10-04 | $10.67 | $29.74 | 661,800 | — | — |
| 2024-10-03 | $10.46 | $29.15 | 808,500 | — | — |
| 2024-10-02 | $10.54 | $29.38 | 1,192,900 | — | — |
| 2024-10-01 | $10.58 | $29.49 | 1,087,500 | — | — |
| 2024-09-30 | $10.36 | $28.87 | 403,600 | — | — |
| 2024-09-27 | $10.36 | $28.87 | 1,087,200 | — | — |
| 2024-09-26 | $10.49 | $29.24 | 1,204,500 | — | — |
| 2024-09-25 | $10.36 | $28.87 | 755,300 | — | — |
| 2024-09-24 | $10.22 | $28.48 | 798,700 | — | — |
| 2024-09-23 | $10.06 | $28.04 | 1,135,600 | — | — |
| 2024-09-20 | $9.80 | $27.31 | 1,617,300 | — | — |
| 2024-09-19 | $9.30 | $25.92 | 524,000 | — | — |
| 2024-09-18 | $9.30 | $25.92 | 656,300 | — | — |
| 2024-09-17 | $9.43 | $26.28 | 718,200 | — | — |
| 2024-09-16 | $9.21 | $25.67 | 480,200 | — | — |
| 2024-09-13 | $9.12 | $25.42 | 632,700 | — | — |
| 2024-09-12 | $9.14 | $25.47 | 313,600 | — | — |
| 2024-09-11 | $9.03 | $25.17 | 441,700 | — | — |
| 2024-09-10 | $9.12 | $25.42 | 497,800 | — | — |
| 2024-09-09 | $9.05 | $25.22 | 446,800 | — | — |
| 2024-09-06 | $8.93 | $24.89 | 481,200 | — | — |
| 2024-09-05 | $8.96 | $24.97 | 730,000 | — | — |
| 2024-09-04 | $8.86 | $24.69 | 597,500 | — | — |
| 2024-09-03 | $8.67 | $24.16 | 502,100 | — | — |
| 2024-08-30 | $8.80 | $24.53 | 321,900 | — | — |
| 2024-08-29 | $8.87 | $24.60 | 708,000 | — | — |
| 2024-08-28 | $8.83 | $24.49 | 572,800 | — | — |
| 2024-08-27 | $8.99 | $24.93 | 936,900 | — | — |
| 2024-08-26 | $8.92 | $24.74 | 1,028,300 | — | — |
| 2024-08-23 | $8.74 | $24.24 | 708,500 | — | — |
| 2024-08-22 | $8.51 | $23.60 | 478,800 | — | — |
| 2024-08-21 | $8.49 | $23.55 | 368,600 | — | — |
| 2024-08-20 | $8.43 | $23.38 | 640,800 | — | — |
| 2024-08-19 | $8.43 | $23.38 | 549,500 | — | — |
| 2024-08-16 | $8.43 | $23.38 | 816,300 | — | — |
| 2024-08-15 | $8.53 | $23.66 | 1,059,800 | — | — |
| 2024-08-14 | $8.32 | $23.07 | 681,600 | — | — |
| 2024-08-13 | $8.24 | $22.85 | 538,800 | — | — |
| 2024-08-12 | $8.14 | $22.57 | 434,400 | — | — |
| 2024-08-09 | $8.05 | $22.33 | 665,000 | — | — |
| 2024-08-08 | $8.09 | $22.44 | 826,500 | — | — |
| 2024-08-07 | $8.12 | $22.52 | 1,258,400 | — | — |
| 2024-08-06 | $8.21 | $22.77 | 1,499,500 | — | — |
| 2024-08-05 | $7.61 | $21.10 | 1,052,800 | — | — |
| 2024-08-02 | $8.03 | $22.27 | 1,383,200 | — | — |
| 2024-08-01 | $8.15 | $22.60 | 1,738,000 | — | — |
| 2024-07-31 | $7.54 | $20.91 | 1,195,700 | — | — |
| 2024-07-30 | $7.36 | $20.41 | 692,900 | — | — |
| 2024-07-29 | $7.38 | $20.47 | 572,500 | — | — |
| 2024-07-26 | $7.32 | $20.30 | 828,700 | — | — |
| 2024-07-25 | $7.34 | $20.36 | 761,400 | — | — |
| 2024-07-24 | $7.24 | $20.08 | 1,054,200 | — | — |
| 2024-07-23 | $6.96 | $19.30 | 1,013,200 | — | — |
| 2024-07-22 | $6.93 | $19.22 | 881,600 | — | — |
| 2024-07-19 | $7.04 | $19.52 | 597,700 | — | — |
| 2024-07-18 | $7.30 | $20.25 | 721,600 | — | — |
| 2024-07-17 | $7.48 | $20.74 | 960,700 | — | — |
| 2024-07-16 | $7.24 | $20.08 | 669,900 | — | — |
| 2024-07-15 | $7.22 | $20.02 | 652,700 | — | — |
| 2024-07-12 | $7.37 | $20.44 | 660,800 | — | — |
| 2024-07-11 | $7.27 | $20.16 | 861,300 | — | — |
| 2024-07-10 | $7.02 | $19.47 | 556,800 | — | — |
| 2024-07-09 | $6.87 | $19.05 | 352,600 | — | — |
| 2024-07-08 | $6.92 | $19.19 | 367,600 | — | — |
| 2024-07-05 | $6.92 | $19.19 | 413,600 | — | — |
| 2024-07-03 | $6.94 | $19.25 | 233,600 | — | — |
| 2024-07-02 | $6.92 | $19.19 | 666,600 | — | — |
| 2024-07-01 | $6.99 | $19.39 | 263,700 | — | — |
| 2024-06-28 | $7.08 | $19.64 | 620,500 | — | — |
| 2024-06-27 | $7.02 | $19.47 | 393,200 | — | — |
| 2024-06-26 | $6.93 | $19.22 | 469,900 | — | — |
| 2024-06-25 | $6.99 | $19.39 | 492,700 | — | — |
| 2024-06-24 | $7.03 | $19.50 | 667,900 | — | — |
| 2024-06-21 | $7.02 | $19.47 | 2,716,400 | — | — |
| 2024-06-20 | $7.08 | $19.64 | 764,900 | — | — |
| 2024-06-18 | $6.97 | $19.33 | 498,700 | — | — |
| 2024-06-17 | $7.07 | $19.61 | 751,800 | — | — |
| 2024-06-14 | $6.95 | $19.27 | 412,800 | — | — |
| 2024-06-13 | $6.94 | $19.25 | 905,700 | — | — |
| 2024-06-12 | $7.16 | $19.86 | 754,700 | — | — |
| 2024-06-11 | $7.21 | $20.00 | 662,700 | — | — |
| 2024-06-10 | $7.28 | $20.19 | 547,700 | — | — |
| 2024-06-07 | $7.18 | $19.91 | 750,900 | — | — |
| 2024-06-06 | $7.30 | $20.25 | 472,400 | — | — |
| 2024-06-05 | $7.25 | $20.11 | 498,800 | — | — |
| 2024-06-04 | $7.12 | $19.75 | 731,800 | — | — |
| 2024-06-03 | $7.18 | $19.91 | 562,800 | — | — |
| 2024-05-31 | $7.20 | $19.97 | 715,400 | — | — |
| 2024-05-30 | $7.19 | $19.82 | 675,400 | — | — |
| 2024-05-29 | $7.05 | $19.43 | 517,500 | — | — |
| 2024-05-28 | $7.11 | $19.60 | 940,300 | — | — |
| 2024-05-24 | $7.10 | $19.57 | 920,900 | — | — |
| 2024-05-23 | $6.93 | $19.10 | 708,500 | — | — |
| 2024-05-22 | $7.08 | $19.51 | 455,300 | — | — |
| 2024-05-21 | $7.20 | $19.85 | 612,400 | — | — |
| 2024-05-20 | $7.26 | $20.01 | 379,500 | — | — |
| 2024-05-17 | $7.22 | $19.90 | 596,200 | — | — |
| 2024-05-16 | $7.31 | $20.15 | 573,900 | — | — |
| 2024-05-15 | $7.15 | $19.71 | 766,800 | — | — |
| 2024-05-14 | $6.96 | $19.18 | 836,000 | — | — |
| 2024-05-13 | $7.04 | $19.40 | 834,800 | — | — |
| 2024-05-10 | $7.12 | $19.63 | 1,970,100 | — | — |
| 2024-05-09 | $7.22 | $19.90 | 1,440,700 | — | — |
| 2024-05-08 | $7.32 | $20.18 | 1,106,200 | — | — |
| 2024-05-07 | $7.11 | $19.60 | 1,229,400 | — | — |
| 2024-05-06 | $7.22 | $19.90 | 1,068,000 | — | — |
| 2024-05-03 | $7.07 | $19.49 | 1,448,400 | — | — |
| 2024-05-02 | $6.75 | $18.61 | 668,300 | — | — |
| 2024-05-01 | $6.69 | $18.44 | 770,700 | — | — |
| 2024-04-30 | $6.64 | $18.30 | 556,200 | — | — |
| 2024-04-29 | $6.60 | $18.19 | 636,100 | — | — |
| 2024-04-26 | $6.63 | $18.27 | 843,000 | — | — |
| 2024-04-25 | $6.83 | $18.83 | 1,712,500 | — | — |
| 2024-04-24 | $6.62 | $18.25 | 679,300 | — | — |
| 2024-04-23 | $6.52 | $17.97 | 833,500 | — | — |
| 2024-04-22 | $6.49 | $17.89 | 1,005,400 | — | — |
| 2024-04-19 | $6.45 | $17.78 | 1,542,500 | — | — |
| 2024-04-18 | $6.43 | $17.72 | 984,400 | — | — |
| 2024-04-17 | $6.22 | $17.14 | 1,036,500 | — | — |
| 2024-04-16 | $6.11 | $16.84 | 1,117,500 | — | — |
| 2024-04-15 | $6.10 | $16.81 | 1,045,100 | — | — |
| 2024-04-12 | $6.06 | $16.70 | 740,900 | — | — |
| 2024-04-11 | $6.17 | $17.01 | 1,261,900 | — | — |
| 2024-04-10 | $6.14 | $16.92 | 1,048,300 | — | — |
| 2024-04-09 | $6.32 | $17.42 | 695,100 | — | — |
| 2024-04-08 | $6.26 | $17.25 | 751,800 | — | — |
| 2024-04-05 | $6.34 | $17.48 | 573,600 | — | — |
| 2024-04-04 | $6.42 | $17.70 | 628,000 | — | — |
| 2024-04-03 | $6.34 | $17.48 | 680,100 | — | — |
| 2024-04-02 | $6.35 | $17.50 | 508,800 | — | — |
| 2024-04-01 | $6.41 | $17.67 | 570,100 | — | — |
| 2024-03-28 | $6.43 | $17.72 | 932,300 | — | — |
| 2024-03-27 | $6.45 | $17.78 | 606,600 | — | — |
| 2024-03-26 | $6.39 | $17.61 | 817,900 | — | — |
| 2024-03-25 | $6.31 | $17.39 | 1,065,300 | — | — |
| 2024-03-22 | $6.46 | $17.81 | 560,600 | — | — |
| 2024-03-21 | $6.41 | $17.67 | 807,600 | — | — |
| 2024-03-20 | $6.38 | $17.59 | 1,599,300 | — | — |
| 2024-03-19 | $6.33 | $17.45 | 920,300 | — | — |
| 2024-03-18 | $6.49 | $17.89 | 651,800 | — | — |
| 2024-03-15 | $6.31 | $17.39 | 1,828,400 | — | — |
| 2024-03-14 | $6.52 | $17.97 | 513,100 | — | — |
| 2024-03-13 | $6.59 | $18.16 | 854,100 | — | — |
| 2024-03-12 | $6.47 | $17.83 | 1,118,800 | — | — |
| 2024-03-11 | $6.87 | $18.94 | 571,500 | — | — |
| 2024-03-08 | $6.94 | $19.13 | 871,900 | — | — |
| 2024-03-07 | $6.90 | $19.02 | 594,900 | — | — |
| 2024-03-06 | $6.85 | $18.88 | 526,400 | — | — |
| 2024-03-05 | $6.81 | $18.77 | 460,100 | — | — |
| 2024-03-04 | $6.82 | $18.80 | 457,600 | — | — |
| 2024-03-01 | $6.83 | $18.83 | 448,000 | — | — |
| 2024-02-29 | $6.87 | $18.94 | 653,700 | — | — |
| 2024-02-28 | $6.91 | $18.93 | 404,400 | — | — |
| 2024-02-27 | $7.15 | $19.58 | 641,900 | — | — |
| 2024-02-26 | $7.01 | $19.20 | 1,202,600 | — | — |
| 2024-02-23 | $7.33 | $20.08 | 1,689,300 | — | — |
| 2024-02-22 | $6.99 | $19.14 | 876,300 | — | — |
| 2024-02-21 | $6.90 | $18.90 | 500,800 | — | — |
| 2024-02-20 | $6.86 | $18.79 | 544,500 | — | — |
| 2024-02-16 | $6.89 | $18.87 | 692,000 | — | — |
| 2024-02-15 | $6.97 | $19.09 | 720,800 | — | — |
| 2024-02-14 | $6.86 | $18.79 | 662,900 | — | — |
| 2024-02-13 | $6.85 | $18.76 | 1,091,200 | — | — |
| 2024-02-12 | $7.03 | $19.25 | 1,089,000 | — | — |
| 2024-02-09 | $7.01 | $19.20 | 978,800 | — | — |
| 2024-02-08 | $6.83 | $18.71 | 609,900 | — | — |
| 2024-02-07 | $6.87 | $18.82 | 378,900 | — | — |
| 2024-02-06 | $6.95 | $19.03 | 538,000 | — | — |
| 2024-02-05 | $6.87 | $18.82 | 760,900 | — | — |
| 2024-02-02 | $7.16 | $19.61 | 605,500 | — | — |
| 2024-02-01 | $7.31 | $20.02 | 770,800 | — | — |
| 2024-01-31 | $7.24 | $19.83 | 578,500 | — | — |
| 2024-01-30 | $7.31 | $20.02 | 595,300 | — | — |
| 2024-01-29 | $7.46 | $20.43 | 294,100 | — | — |
| 2024-01-26 | $7.53 | $20.62 | 488,100 | — | — |
| 2024-01-25 | $7.40 | $20.27 | 532,000 | — | — |
| 2024-01-24 | $7.31 | $20.02 | 473,700 | — | — |
| 2024-01-23 | $7.44 | $20.38 | 314,400 | — | — |
| 2024-01-22 | $7.54 | $20.65 | 382,200 | — | — |
| 2024-01-19 | $7.58 | $20.76 | 584,700 | — | — |
| 2024-01-18 | $7.50 | $20.54 | 292,600 | — | — |
| 2024-01-17 | $7.56 | $20.71 | 404,300 | — | — |
| 2024-01-16 | $7.73 | $21.17 | 630,400 | — | — |
| 2024-01-12 | $7.76 | $21.25 | 294,400 | — | — |
| 2024-01-11 | $7.83 | $21.44 | 425,000 | — | — |
| 2024-01-10 | $7.95 | $21.77 | 366,800 | — | — |
| 2024-01-09 | $7.93 | $21.72 | 350,100 | — | — |
| 2024-01-08 | $8.09 | $22.16 | 433,400 | — | — |
| 2024-01-05 | $8.03 | $21.99 | 399,100 | — | — |
| 2024-01-04 | $8.06 | $22.07 | 325,400 | — | — |
| 2024-01-03 | $8.18 | $22.40 | 310,900 | — | — |
| 2024-01-02 | $8.27 | $22.65 | 409,900 | — | — |