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
- 1993-11-24 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 | $19.06 | $48.79 | 345,900 | — | — |
| 2024-12-30 | $19.05 | $48.77 | 590,000 | — | — |
| 2024-12-27 | $19.68 | $50.38 | 667,400 | — | — |
| 2024-12-26 | $19.56 | $50.07 | 534,500 | — | — |
| 2024-12-24 | $19.46 | $49.82 | 348,600 | — | — |
| 2024-12-23 | $18.48 | $47.31 | 985,500 | — | — |
| 2024-12-20 | $18.30 | $46.85 | 1,250,700 | — | — |
| 2024-12-19 | $16.88 | $43.21 | 1,064,300 | — | — |
| 2024-12-18 | $17.42 | $44.60 | 1,079,800 | — | — |
| 2024-12-17 | $19.21 | $49.18 | 990,300 | — | — |
| 2024-12-16 | $19.22 | $49.20 | 1,963,800 | — | — |
| 2024-12-13 | $17.22 | $44.08 | 630,100 | — | — |
| 2024-12-12 | $17.35 | $44.42 | 807,700 | — | — |
| 2024-12-11 | $17.39 | $44.52 | 728,200 | — | — |
| 2024-12-10 | $16.62 | $42.55 | 754,900 | — | — |
| 2024-12-09 | $17.42 | $44.60 | 670,300 | — | — |
| 2024-12-06 | $17.27 | $44.21 | 484,500 | — | — |
| 2024-12-05 | $16.73 | $42.83 | 515,500 | — | — |
| 2024-12-04 | $16.31 | $41.75 | 637,500 | — | — |
| 2024-12-03 | $17.24 | $44.14 | 1,007,300 | — | — |
| 2024-12-02 | $17.38 | $44.49 | 1,000,900 | — | — |
| 2024-11-29 | $16.58 | $42.45 | 349,100 | — | — |
| 2024-11-27 | $16.36 | $41.88 | 447,700 | — | — |
| 2024-11-26 | $16.89 | $43.24 | 817,800 | — | — |
| 2024-11-25 | $16.50 | $42.24 | 936,100 | — | — |
| 2024-11-22 | $16.55 | $42.37 | 584,300 | — | — |
| 2024-11-21 | $16.40 | $41.99 | 1,121,000 | — | — |
| 2024-11-20 | $17.57 | $44.98 | 604,000 | — | — |
| 2024-11-19 | $17.24 | $44.14 | 960,300 | — | — |
| 2024-11-18 | $17.68 | $45.26 | 876,800 | — | — |
| 2024-11-15 | $16.25 | $41.60 | 644,000 | — | — |
| 2024-11-14 | $16.04 | $41.06 | 554,400 | — | — |
| 2024-11-13 | $16.18 | $41.42 | 642,600 | — | — |
| 2024-11-12 | $15.76 | $40.35 | 517,700 | — | — |
| 2024-11-11 | $15.57 | $39.86 | 374,600 | — | — |
| 2024-11-08 | $15.37 | $39.35 | 755,600 | — | — |
| 2024-11-07 | $15.77 | $40.37 | 1,375,900 | — | — |
| 2024-11-06 | $15.29 | $39.14 | 2,301,900 | — | — |
| 2024-11-05 | $14.10 | $36.10 | 1,034,200 | — | — |
| 2024-11-04 | $13.71 | $35.10 | 538,400 | — | — |
| 2024-11-01 | $13.78 | $35.28 | 872,800 | — | — |
| 2024-10-31 | $13.77 | $35.25 | 861,700 | — | — |
| 2024-10-30 | $13.57 | $34.74 | 574,600 | — | — |
| 2024-10-29 | $13.86 | $35.48 | 816,100 | — | — |
| 2024-10-28 | $13.81 | $35.35 | 1,424,200 | — | — |
| 2024-10-25 | $13.45 | $34.43 | 1,443,200 | — | — |
| 2024-10-24 | $12.37 | $31.67 | 956,800 | — | — |
| 2024-10-23 | $11.33 | $29.01 | 297,500 | — | — |
| 2024-10-22 | $11.59 | $29.67 | 209,200 | — | — |
| 2024-10-21 | $11.66 | $29.85 | 424,400 | — | — |
| 2024-10-18 | $11.56 | $29.59 | 342,000 | — | — |
| 2024-10-17 | $11.32 | $28.98 | 570,900 | — | — |
| 2024-10-16 | $11.34 | $29.03 | 652,400 | — | — |
| 2024-10-15 | $12.04 | $30.82 | 426,000 | — | — |
| 2024-10-14 | $12.02 | $30.77 | 573,500 | — | — |
| 2024-10-11 | $12.35 | $31.62 | 430,600 | — | — |
| 2024-10-10 | $11.94 | $30.57 | 691,600 | — | — |
| 2024-10-09 | $11.71 | $29.98 | 666,900 | — | — |
| 2024-10-08 | $11.32 | $28.98 | 415,700 | — | — |
| 2024-10-07 | $10.81 | $27.67 | 372,400 | — | — |
| 2024-10-04 | $11.13 | $28.49 | 594,600 | — | — |
| 2024-10-03 | $11.09 | $28.39 | 614,800 | — | — |
| 2024-10-02 | $10.45 | $26.75 | 309,800 | — | — |
| 2024-10-01 | $10.49 | $26.86 | 463,500 | — | — |
| 2024-09-30 | $10.37 | $26.55 | 777,000 | — | — |
| 2024-09-27 | $10.92 | $27.96 | 380,600 | — | — |
| 2024-09-26 | $10.74 | $27.50 | 582,300 | — | — |
| 2024-09-25 | $10.91 | $27.93 | 1,147,200 | — | — |
| 2024-09-24 | $11.42 | $29.24 | 617,800 | — | — |
| 2024-09-23 | $11.57 | $29.62 | 726,000 | — | — |
| 2024-09-20 | $11.85 | $30.34 | 580,600 | — | — |
| 2024-09-19 | $12.04 | $30.82 | 969,900 | — | — |
| 2024-09-18 | $11.75 | $30.08 | 1,052,300 | — | — |
| 2024-09-17 | $11.34 | $29.03 | 764,400 | — | — |
| 2024-09-16 | $11.33 | $29.01 | 1,028,800 | — | — |
| 2024-09-13 | $11.34 | $29.03 | 736,500 | — | — |
| 2024-09-12 | $11.09 | $28.39 | 491,600 | — | — |
| 2024-09-11 | $10.93 | $27.98 | 872,400 | — | — |
| 2024-09-10 | $10.73 | $27.47 | 805,000 | — | — |
| 2024-09-09 | $11.06 | $28.31 | 861,300 | — | — |
| 2024-09-06 | $11.00 | $28.16 | 800,600 | — | — |
| 2024-09-05 | $11.30 | $28.93 | 748,800 | — | — |
| 2024-09-04 | $11.47 | $29.36 | 2,373,800 | — | — |
| 2024-09-03 | $10.43 | $26.70 | 1,088,200 | — | — |
| 2024-08-30 | $10.24 | $26.22 | 1,447,600 | — | — |
| 2024-08-29 | $10.00 | $25.60 | 788,200 | — | — |
| 2024-08-28 | $9.46 | $24.22 | 485,100 | — | — |
| 2024-08-27 | $9.46 | $24.22 | 399,200 | — | — |
| 2024-08-26 | $9.32 | $23.86 | 569,500 | — | — |
| 2024-08-23 | $9.68 | $24.78 | 684,500 | — | — |
| 2024-08-22 | $9.44 | $24.17 | 920,300 | — | — |
| 2024-08-21 | $10.05 | $25.73 | 710,500 | — | — |
| 2024-08-20 | $10.31 | $26.39 | 533,500 | — | — |
| 2024-08-19 | $10.40 | $26.62 | 707,500 | — | — |
| 2024-08-16 | $10.14 | $25.96 | 699,900 | — | — |
| 2024-08-15 | $10.41 | $26.65 | 1,028,600 | — | — |
| 2024-08-14 | $9.94 | $25.45 | 951,600 | — | — |
| 2024-08-13 | $9.60 | $24.58 | 636,300 | — | — |
| 2024-08-12 | $9.45 | $24.19 | 517,400 | — | — |
| 2024-08-09 | $9.25 | $23.68 | 717,000 | — | — |
| 2024-08-08 | $8.89 | $22.76 | 674,100 | — | — |
| 2024-08-07 | $8.13 | $20.81 | 443,500 | — | — |
| 2024-08-06 | $8.27 | $21.17 | 552,800 | — | — |
| 2024-08-05 | $7.84 | $20.07 | 608,200 | — | — |
| 2024-08-02 | $7.83 | $20.05 | 712,100 | — | — |
| 2024-08-01 | $9.02 | $21.78 | 579,800 | — | — |
| 2024-07-31 | $9.18 | $22.16 | 572,300 | — | — |
| 2024-07-30 | $8.56 | $20.67 | 502,200 | — | — |
| 2024-07-29 | $8.54 | $20.62 | 691,500 | — | — |
| 2024-07-26 | $8.76 | $21.15 | 367,200 | — | — |
| 2024-07-25 | $8.61 | $20.79 | 341,000 | — | — |
| 2024-07-24 | $8.82 | $21.30 | 358,900 | — | — |
| 2024-07-23 | $9.17 | $22.14 | 632,800 | — | — |
| 2024-07-22 | $8.65 | $20.89 | 505,400 | — | — |
| 2024-07-19 | $8.70 | $21.01 | 389,400 | — | — |
| 2024-07-18 | $8.47 | $20.45 | 874,100 | — | — |
| 2024-07-17 | $8.57 | $20.69 | 905,800 | — | — |
| 2024-07-16 | $9.11 | $22.00 | 802,600 | — | — |
| 2024-07-15 | $8.82 | $21.30 | 405,600 | — | — |
| 2024-07-12 | $9.53 | $21.87 | 369,700 | — | — |
| 2024-07-11 | $9.63 | $22.10 | 641,900 | — | — |
| 2024-07-10 | $9.73 | $22.33 | 729,400 | — | — |
| 2024-07-09 | $9.51 | $21.83 | 444,100 | — | — |
| 2024-07-08 | $9.23 | $21.18 | 430,900 | — | — |
| 2024-07-05 | $8.85 | $20.31 | 383,800 | — | — |
| 2024-07-03 | $8.88 | $20.38 | 350,000 | — | — |
| 2024-07-02 | $8.85 | $20.31 | 360,200 | — | — |
| 2024-07-01 | $8.65 | $19.85 | 682,500 | — | — |
| 2024-06-28 | $9.25 | $21.23 | 617,700 | — | — |
| 2024-06-27 | $9.51 | $21.83 | 612,400 | — | — |
| 2024-06-26 | $9.12 | $20.93 | 301,100 | — | — |
| 2024-06-25 | $9.40 | $21.57 | 361,900 | — | — |
| 2024-06-24 | $9.33 | $21.41 | 520,800 | — | — |
| 2024-06-21 | $9.39 | $21.55 | 772,700 | — | — |
| 2024-06-20 | $9.60 | $22.03 | 1,165,400 | — | — |
| 2024-06-18 | $10.47 | $24.03 | 382,800 | — | — |
| 2024-06-17 | $10.22 | $23.46 | 310,300 | — | — |
| 2024-06-14 | $10.48 | $24.05 | 742,500 | — | — |
| 2024-06-13 | $10.70 | $24.56 | 1,817,400 | — | — |
| 2024-06-12 | $9.97 | $22.88 | 811,900 | — | — |
| 2024-06-11 | $9.64 | $22.13 | 539,800 | — | — |
| 2024-06-10 | $9.86 | $22.63 | 915,900 | — | — |
| 2024-06-07 | $9.78 | $21.42 | 970,400 | — | — |
| 2024-06-06 | $9.65 | $21.14 | 1,052,500 | — | — |
| 2024-06-05 | $10.27 | $22.50 | 1,186,800 | — | — |
| 2024-06-04 | $10.30 | $22.56 | 1,204,600 | — | — |
| 2024-06-03 | $11.18 | $24.49 | 501,800 | — | — |
| 2024-05-31 | $11.29 | $24.73 | 950,500 | — | — |
| 2024-05-30 | $11.35 | $24.86 | 1,406,300 | — | — |
| 2024-05-29 | $10.23 | $22.41 | 603,000 | — | — |
| 2024-05-28 | $9.96 | $21.82 | 1,067,400 | — | — |
| 2024-05-24 | $9.84 | $21.55 | 1,155,400 | — | — |
| 2024-05-23 | $9.62 | $21.07 | 1,943,100 | — | — |
| 2024-05-22 | $10.70 | $23.44 | 1,389,600 | — | — |
| 2024-05-21 | $11.32 | $24.80 | 1,327,600 | — | — |
| 2024-05-20 | $11.70 | $25.63 | 845,500 | — | — |
| 2024-05-17 | $11.46 | $25.10 | 1,040,700 | — | — |
| 2024-05-16 | $11.51 | $25.21 | 1,038,800 | — | — |
| 2024-05-15 | $11.63 | $25.48 | 1,414,900 | — | — |
| 2024-05-14 | $11.24 | $24.62 | 864,600 | — | — |
| 2024-05-13 | $10.77 | $23.59 | 736,600 | — | — |
| 2024-05-10 | $10.90 | $23.88 | 920,000 | — | — |
| 2024-05-09 | $11.15 | $24.42 | 791,200 | — | — |
| 2024-05-08 | $11.18 | $24.49 | 1,674,600 | — | — |
| 2024-05-07 | $11.01 | $24.12 | 1,781,900 | — | — |
| 2024-05-06 | $11.37 | $24.91 | 2,051,800 | — | — |
| 2024-05-03 | $10.49 | $22.98 | 1,649,900 | — | — |
| 2024-05-02 | $9.60 | $21.03 | 929,200 | — | — |
| 2024-05-01 | $9.68 | $21.20 | 982,600 | — | — |
| 2024-04-30 | $9.56 | $20.94 | 1,644,500 | — | — |
| 2024-04-29 | $9.38 | $20.55 | 768,400 | — | — |
| 2024-04-26 | $9.25 | $20.26 | 985,500 | — | — |
| 2024-04-25 | $8.96 | $19.63 | 1,532,200 | — | — |
| 2024-04-24 | $8.85 | $19.39 | 1,285,300 | — | — |
| 2024-04-23 | $9.40 | $20.59 | 1,676,200 | — | — |
| 2024-04-22 | $9.38 | $20.55 | 1,818,500 | — | — |
| 2024-04-19 | $8.57 | $18.77 | 1,506,300 | — | — |
| 2024-04-18 | $8.07 | $17.68 | 893,400 | — | — |
| 2024-04-17 | $8.03 | $17.59 | 974,400 | — | — |
| 2024-04-16 | $8.19 | $17.94 | 1,432,900 | — | — |
| 2024-04-15 | $8.14 | $17.83 | 1,202,900 | — | — |
| 2024-04-12 | $8.69 | $19.04 | 822,600 | — | — |
| 2024-04-11 | $9.01 | $19.74 | 719,900 | — | — |
| 2024-04-10 | $8.90 | $19.50 | 1,090,800 | — | — |
| 2024-04-09 | $9.18 | $20.11 | 876,700 | — | — |
| 2024-04-08 | $9.19 | $20.13 | 1,455,300 | — | — |
| 2024-04-05 | $9.17 | $20.09 | 1,261,000 | — | — |
| 2024-04-04 | $8.63 | $18.90 | 842,000 | — | — |
| 2024-04-03 | $8.77 | $19.21 | 1,160,600 | — | — |
| 2024-04-02 | $8.08 | $17.70 | 666,000 | — | — |
| 2024-04-01 | $8.43 | $18.47 | 469,800 | — | — |
| 2024-03-28 | $8.48 | $18.58 | 949,400 | — | — |
| 2024-03-27 | $8.50 | $18.62 | 616,800 | — | — |
| 2024-03-26 | $8.32 | $18.22 | 878,000 | — | — |
| 2024-03-25 | $8.47 | $18.55 | 1,412,500 | — | — |
| 2024-03-22 | $8.47 | $18.55 | 1,295,600 | — | — |
| 2024-03-21 | $8.33 | $18.25 | 1,489,500 | — | — |
| 2024-03-20 | $8.19 | $17.94 | 1,273,400 | — | — |
| 2024-03-19 | $7.93 | $17.37 | 1,021,700 | — | — |
| 2024-03-18 | $8.05 | $17.63 | 810,300 | — | — |
| 2024-03-15 | $7.84 | $17.17 | 839,600 | — | — |
| 2024-03-14 | $7.57 | $16.58 | 1,208,000 | — | — |
| 2024-03-13 | $7.83 | $17.15 | 1,210,300 | — | — |
| 2024-03-12 | $7.31 | $16.01 | 1,582,600 | — | — |
| 2024-03-11 | $7.00 | $15.33 | 1,378,500 | — | — |
| 2024-03-08 | $7.37 | $16.14 | 1,200,600 | — | — |
| 2024-03-07 | $7.55 | $16.29 | 2,399,000 | — | — |
| 2024-03-06 | $7.25 | $15.64 | 3,690,100 | — | — |
| 2024-03-05 | $6.41 | $13.83 | 1,020,500 | — | — |
| 2024-03-04 | $6.54 | $14.11 | 1,028,200 | — | — |
| 2024-03-01 | $6.36 | $13.72 | 540,500 | — | — |
| 2024-02-29 | $6.34 | $13.68 | 945,200 | — | — |
| 2024-02-28 | $6.13 | $13.23 | 434,500 | — | — |
| 2024-02-27 | $6.12 | $13.21 | 897,400 | — | — |
| 2024-02-26 | $6.33 | $13.66 | 722,800 | — | — |
| 2024-02-23 | $6.19 | $13.36 | 885,700 | — | — |
| 2024-02-22 | $6.04 | $13.03 | 936,000 | — | — |
| 2024-02-21 | $5.72 | $12.34 | 491,100 | — | — |
| 2024-02-20 | $5.82 | $12.56 | 618,600 | — | — |
| 2024-02-16 | $5.75 | $12.41 | 810,000 | — | — |
| 2024-02-15 | $5.66 | $12.21 | 688,200 | — | — |
| 2024-02-14 | $5.51 | $11.89 | 657,000 | — | — |
| 2024-02-13 | $5.35 | $11.54 | 406,900 | — | — |
| 2024-02-12 | $5.37 | $11.59 | 541,000 | — | — |
| 2024-02-09 | $5.39 | $11.63 | 1,184,200 | — | — |
| 2024-02-08 | $5.05 | $10.90 | 832,000 | — | — |
| 2024-02-07 | $5.30 | $11.44 | 1,230,400 | — | — |
| 2024-02-06 | $5.73 | $12.36 | 790,700 | — | — |
| 2024-02-05 | $5.71 | $12.32 | 874,500 | — | — |
| 2024-02-02 | $6.10 | $13.16 | 916,300 | — | — |
| 2024-02-01 | $6.05 | $13.05 | 943,800 | — | — |
| 2024-01-31 | $6.03 | $13.01 | 1,292,900 | — | — |
| 2024-01-30 | $6.00 | $12.95 | 1,411,100 | — | — |
| 2024-01-29 | $6.10 | $13.16 | 1,468,800 | — | — |
| 2024-01-26 | $6.34 | $13.68 | 1,071,100 | — | — |
| 2024-01-25 | $6.07 | $13.10 | 1,362,600 | — | — |
| 2024-01-24 | $5.64 | $12.17 | 1,042,900 | — | — |
| 2024-01-23 | $5.55 | $11.98 | 713,900 | — | — |
| 2024-01-22 | $5.58 | $12.04 | 1,362,100 | — | — |
| 2024-01-19 | $5.24 | $11.31 | 667,400 | — | — |
| 2024-01-18 | $5.01 | $10.81 | 567,800 | — | — |
| 2024-01-17 | $4.94 | $10.66 | 882,300 | — | — |
| 2024-01-16 | $4.71 | $10.16 | 621,200 | — | — |
| 2024-01-12 | $4.85 | $10.46 | 416,400 | — | — |
| 2024-01-11 | $4.80 | $10.36 | 570,500 | — | — |
| 2024-01-10 | $4.83 | $10.42 | 708,800 | — | — |
| 2024-01-09 | $4.70 | $10.14 | 899,500 | — | — |
| 2024-01-08 | $5.04 | $10.87 | 685,400 | — | — |
| 2024-01-05 | $4.93 | $10.64 | 568,700 | — | — |
| 2024-01-04 | $4.95 | $10.68 | 914,600 | — | — |
| 2024-01-03 | $5.16 | $11.13 | 606,800 | — | — |
| 2024-01-02 | $5.25 | $11.33 | 617,100 | — | — |