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
- 1988-07-22 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 | $11.52 | $198.80 | 126,600 | — | — |
| 2024-12-30 | $11.50 | $198.45 | 70,900 | — | — |
| 2024-12-27 | $11.47 | $197.93 | 51,700 | — | — |
| 2024-12-26 | $11.46 | $197.76 | 64,200 | — | — |
| 2024-12-24 | $11.49 | $198.28 | 53,000 | — | — |
| 2024-12-23 | $11.49 | $198.28 | 94,600 | — | — |
| 2024-12-20 | $11.51 | $198.62 | 70,900 | — | — |
| 2024-12-19 | $11.39 | $196.55 | 60,000 | — | — |
| 2024-12-18 | $11.61 | $200.35 | 46,800 | — | — |
| 2024-12-17 | $11.70 | $201.90 | 92,400 | — | — |
| 2024-12-16 | $11.70 | $201.90 | 86,500 | — | — |
| 2024-12-13 | $11.85 | $202.98 | 97,200 | — | — |
| 2024-12-12 | $11.89 | $203.67 | 133,000 | — | — |
| 2024-12-11 | $12.05 | $206.41 | 61,900 | — | — |
| 2024-12-10 | $12.07 | $206.75 | 27,800 | — | — |
| 2024-12-09 | $12.10 | $207.27 | 50,100 | — | — |
| 2024-12-06 | $12.13 | $207.78 | 56,300 | — | — |
| 2024-12-05 | $12.14 | $207.95 | 176,100 | — | — |
| 2024-12-04 | $12.02 | $205.90 | 66,500 | — | — |
| 2024-12-03 | $11.98 | $205.21 | 54,800 | — | — |
| 2024-12-02 | $11.94 | $204.52 | 57,000 | — | — |
| 2024-11-29 | $12.09 | $207.09 | 40,000 | — | — |
| 2024-11-27 | $11.90 | $203.84 | 85,200 | — | — |
| 2024-11-26 | $11.79 | $201.96 | 118,800 | — | — |
| 2024-11-25 | $11.81 | $202.30 | 70,500 | — | — |
| 2024-11-22 | $11.73 | $200.93 | 53,900 | — | — |
| 2024-11-21 | $11.72 | $200.76 | 39,000 | — | — |
| 2024-11-20 | $11.68 | $200.07 | 83,700 | — | — |
| 2024-11-19 | $11.81 | $202.30 | 55,400 | — | — |
| 2024-11-18 | $11.73 | $200.93 | 56,600 | — | — |
| 2024-11-15 | $11.77 | $201.61 | 56,000 | — | — |
| 2024-11-14 | $11.82 | $200.97 | 33,100 | — | — |
| 2024-11-13 | $11.79 | $200.46 | 55,600 | — | — |
| 2024-11-12 | $11.83 | $201.14 | 38,700 | — | — |
| 2024-11-11 | $11.98 | $203.69 | 27,400 | — | — |
| 2024-11-08 | $11.99 | $203.86 | 40,100 | — | — |
| 2024-11-07 | $11.91 | $202.50 | 65,600 | — | — |
| 2024-11-06 | $11.82 | $200.97 | 36,600 | — | — |
| 2024-11-05 | $11.88 | $201.99 | 23,600 | — | — |
| 2024-11-04 | $11.85 | $201.48 | 47,100 | — | — |
| 2024-11-01 | $11.88 | $201.99 | 87,000 | — | — |
| 2024-10-31 | $11.83 | $201.14 | 64,700 | — | — |
| 2024-10-30 | $11.92 | $202.67 | 38,100 | — | — |
| 2024-10-29 | $11.85 | $201.48 | 75,000 | — | — |
| 2024-10-28 | $11.85 | $201.48 | 61,700 | — | — |
| 2024-10-25 | $11.99 | $203.86 | 72,300 | — | — |
| 2024-10-24 | $11.98 | $203.69 | 88,900 | — | — |
| 2024-10-23 | $12.03 | $204.54 | 50,700 | — | — |
| 2024-10-22 | $12.10 | $205.73 | 35,700 | — | — |
| 2024-10-21 | $12.12 | $206.07 | 44,200 | — | — |
| 2024-10-18 | $12.17 | $206.92 | 70,300 | — | — |
| 2024-10-17 | $12.25 | $208.29 | 88,400 | — | — |
| 2024-10-16 | $12.28 | $208.80 | 35,200 | — | — |
| 2024-10-15 | $12.24 | $208.12 | 54,600 | — | — |
| 2024-10-14 | $12.32 | $207.99 | 41,900 | — | — |
| 2024-10-11 | $12.36 | $208.67 | 45,800 | — | — |
| 2024-10-10 | $12.35 | $208.50 | 21,300 | — | — |
| 2024-10-09 | $12.36 | $208.67 | 72,600 | — | — |
| 2024-10-08 | $12.31 | $207.82 | 45,000 | — | — |
| 2024-10-07 | $12.41 | $209.51 | 33,700 | — | — |
| 2024-10-04 | $12.45 | $210.19 | 49,100 | — | — |
| 2024-10-03 | $12.50 | $211.03 | 49,000 | — | — |
| 2024-10-02 | $12.46 | $210.35 | 38,100 | — | — |
| 2024-10-01 | $12.53 | $211.54 | 74,800 | — | — |
| 2024-09-30 | $12.43 | $209.85 | 66,200 | — | — |
| 2024-09-27 | $12.40 | $209.34 | 55,300 | — | — |
| 2024-09-26 | $12.39 | $209.17 | 64,700 | — | — |
| 2024-09-25 | $12.49 | $210.86 | 89,500 | — | — |
| 2024-09-24 | $12.39 | $209.17 | 116,800 | — | — |
| 2024-09-23 | $12.45 | $210.19 | 65,100 | — | — |
| 2024-09-20 | $12.49 | $210.86 | 37,100 | — | — |
| 2024-09-19 | $12.51 | $211.20 | 84,200 | — | — |
| 2024-09-18 | $12.55 | $211.87 | 60,900 | — | — |
| 2024-09-17 | $12.59 | $212.55 | 81,100 | — | — |
| 2024-09-16 | $12.59 | $212.55 | 62,700 | — | — |
| 2024-09-13 | $12.61 | $211.41 | 153,500 | — | — |
| 2024-09-12 | $12.53 | $210.07 | 64,000 | — | — |
| 2024-09-11 | $12.51 | $209.74 | 41,100 | — | — |
| 2024-09-10 | $12.50 | $209.57 | 72,900 | — | — |
| 2024-09-09 | $12.51 | $209.74 | 44,700 | — | — |
| 2024-09-06 | $12.51 | $209.74 | 144,200 | — | — |
| 2024-09-05 | $12.43 | $208.40 | 69,100 | — | — |
| 2024-09-04 | $12.43 | $208.40 | 76,400 | — | — |
| 2024-09-03 | $12.38 | $207.56 | 77,200 | — | — |
| 2024-08-30 | $12.34 | $206.89 | 74,500 | — | — |
| 2024-08-29 | $12.45 | $208.73 | 50,600 | — | — |
| 2024-08-28 | $12.44 | $208.56 | 62,600 | — | — |
| 2024-08-27 | $12.44 | $208.56 | 45,800 | — | — |
| 2024-08-26 | $12.45 | $208.73 | 53,300 | — | — |
| 2024-08-23 | $12.36 | $207.22 | 69,300 | — | — |
| 2024-08-22 | $12.43 | $208.40 | 40,600 | — | — |
| 2024-08-21 | $12.42 | $208.23 | 50,600 | — | — |
| 2024-08-20 | $12.34 | $206.89 | 81,500 | — | — |
| 2024-08-19 | $12.34 | $206.89 | 32,600 | — | — |
| 2024-08-16 | $12.32 | $206.55 | 36,500 | — | — |
| 2024-08-15 | $12.42 | $208.23 | 35,000 | — | — |
| 2024-08-14 | $12.48 | $207.77 | 46,000 | — | — |
| 2024-08-13 | $12.42 | $206.77 | 45,300 | — | — |
| 2024-08-12 | $12.31 | $204.94 | 28,600 | — | — |
| 2024-08-09 | $12.31 | $204.94 | 41,300 | — | — |
| 2024-08-08 | $12.30 | $204.77 | 37,900 | — | — |
| 2024-08-07 | $12.31 | $204.94 | 29,700 | — | — |
| 2024-08-06 | $12.32 | $205.11 | 37,800 | — | — |
| 2024-08-05 | $12.26 | $204.11 | 74,100 | — | — |
| 2024-08-02 | $12.30 | $204.77 | 71,200 | — | — |
| 2024-08-01 | $12.22 | $203.44 | 88,100 | — | — |
| 2024-07-31 | $12.14 | $202.11 | 64,700 | — | — |
| 2024-07-30 | $12.05 | $200.61 | 30,300 | — | — |
| 2024-07-29 | $12.00 | $199.78 | 27,500 | — | — |
| 2024-07-26 | $12.02 | $200.11 | 46,200 | — | — |
| 2024-07-25 | $11.99 | $199.61 | 46,800 | — | — |
| 2024-07-24 | $11.93 | $198.61 | 37,500 | — | — |
| 2024-07-23 | $12.02 | $200.11 | 33,200 | — | — |
| 2024-07-22 | $11.94 | $198.78 | 47,100 | — | — |
| 2024-07-19 | $12.04 | $200.44 | 33,000 | — | — |
| 2024-07-18 | $12.04 | $200.44 | 71,300 | — | — |
| 2024-07-17 | $12.00 | $199.78 | 71,700 | — | — |
| 2024-07-16 | $11.91 | $198.28 | 118,500 | — | — |
| 2024-07-15 | $11.94 | $198.78 | 60,600 | — | — |
| 2024-07-12 | $12.07 | $199.49 | 116,700 | — | — |
| 2024-07-11 | $12.04 | $198.99 | 102,200 | — | — |
| 2024-07-10 | $11.98 | $198.00 | 56,400 | — | — |
| 2024-07-09 | $11.97 | $197.84 | 129,200 | — | — |
| 2024-07-08 | $11.95 | $197.51 | 94,000 | — | — |
| 2024-07-05 | $11.95 | $197.51 | 41,000 | — | — |
| 2024-07-03 | $11.90 | $196.68 | 34,700 | — | — |
| 2024-07-02 | $11.80 | $195.03 | 58,100 | — | — |
| 2024-07-01 | $11.77 | $194.53 | 77,000 | — | — |
| 2024-06-28 | $11.93 | $197.18 | 104,400 | — | — |
| 2024-06-27 | $11.89 | $196.52 | 44,700 | — | — |
| 2024-06-26 | $11.84 | $195.69 | 60,900 | — | — |
| 2024-06-25 | $11.90 | $196.68 | 60,300 | — | — |
| 2024-06-24 | $11.86 | $196.02 | 34,200 | — | — |
| 2024-06-21 | $11.81 | $195.19 | 35,200 | — | — |
| 2024-06-20 | $11.85 | $195.85 | 58,000 | — | — |
| 2024-06-18 | $11.82 | $195.36 | 54,600 | — | — |
| 2024-06-17 | $11.77 | $194.53 | 37,600 | — | — |
| 2024-06-14 | $11.78 | $194.70 | 24,100 | — | — |
| 2024-06-13 | $11.89 | $195.07 | 63,700 | — | — |
| 2024-06-12 | $11.87 | $194.74 | 81,300 | — | — |
| 2024-06-11 | $11.75 | $192.78 | 23,200 | — | — |
| 2024-06-10 | $11.72 | $192.28 | 31,200 | — | — |
| 2024-06-07 | $11.80 | $193.60 | 55,000 | — | — |
| 2024-06-06 | $11.77 | $193.10 | 38,100 | — | — |
| 2024-06-05 | $11.81 | $193.76 | 110,900 | — | — |
| 2024-06-04 | $11.74 | $192.61 | 83,100 | — | — |
| 2024-06-03 | $11.55 | $189.49 | 100,200 | — | — |
| 2024-05-31 | $11.74 | $192.61 | 157,300 | — | — |
| 2024-05-30 | $11.44 | $187.69 | 40,100 | — | — |
| 2024-05-29 | $11.39 | $186.87 | 67,000 | — | — |
| 2024-05-28 | $11.49 | $188.51 | 48,100 | — | — |
| 2024-05-24 | $11.56 | $189.66 | 65,100 | — | — |
| 2024-05-23 | $11.62 | $190.64 | 70,500 | — | — |
| 2024-05-22 | $11.77 | $193.10 | 63,500 | — | — |
| 2024-05-21 | $11.78 | $193.27 | 92,200 | — | — |
| 2024-05-20 | $11.72 | $192.28 | 56,200 | — | — |
| 2024-05-17 | $11.67 | $191.46 | 103,900 | — | — |
| 2024-05-16 | $11.69 | $191.79 | 81,400 | — | — |
| 2024-05-15 | $11.65 | $191.14 | 135,000 | — | — |
| 2024-05-14 | $11.51 | $188.84 | 71,200 | — | — |
| 2024-05-13 | $11.52 | $187.57 | 41,200 | — | — |
| 2024-05-10 | $11.56 | $188.22 | 30,300 | — | — |
| 2024-05-09 | $11.56 | $188.22 | 50,900 | — | — |
| 2024-05-08 | $11.57 | $188.38 | 31,300 | — | — |
| 2024-05-07 | $11.57 | $188.38 | 47,700 | — | — |
| 2024-05-06 | $11.53 | $187.73 | 60,200 | — | — |
| 2024-05-03 | $11.47 | $186.76 | 50,700 | — | — |
| 2024-05-02 | $11.36 | $184.96 | 47,400 | — | — |
| 2024-05-01 | $11.32 | $184.31 | 31,900 | — | — |
| 2024-04-30 | $11.24 | $183.01 | 56,400 | — | — |
| 2024-04-29 | $11.26 | $183.34 | 59,200 | — | — |
| 2024-04-26 | $11.23 | $182.85 | 61,800 | — | — |
| 2024-04-25 | $11.12 | $181.06 | 71,300 | — | — |
| 2024-04-24 | $11.13 | $181.22 | 69,600 | — | — |
| 2024-04-23 | $11.28 | $183.66 | 67,400 | — | — |
| 2024-04-22 | $11.24 | $183.01 | 135,900 | — | — |
| 2024-04-19 | $11.37 | $185.13 | 33,000 | — | — |
| 2024-04-18 | $11.34 | $184.64 | 23,400 | — | — |
| 2024-04-17 | $11.36 | $184.96 | 64,900 | — | — |
| 2024-04-16 | $11.23 | $182.85 | 48,500 | — | — |
| 2024-04-15 | $11.18 | $182.03 | 84,400 | — | — |
| 2024-04-12 | $11.28 | $183.66 | 59,900 | — | — |
| 2024-04-11 | $11.39 | $184.03 | 85,800 | — | — |
| 2024-04-10 | $11.43 | $184.68 | 134,900 | — | — |
| 2024-04-09 | $11.71 | $189.20 | 33,600 | — | — |
| 2024-04-08 | $11.71 | $189.20 | 98,000 | — | — |
| 2024-04-05 | $11.74 | $189.69 | 35,800 | — | — |
| 2024-04-04 | $11.80 | $190.66 | 30,600 | — | — |
| 2024-04-03 | $11.76 | $190.01 | 118,800 | — | — |
| 2024-04-02 | $11.78 | $190.33 | 68,300 | — | — |
| 2024-04-01 | $11.82 | $190.98 | 66,500 | — | — |
| 2024-03-28 | $11.90 | $192.27 | 150,500 | — | — |
| 2024-03-27 | $11.86 | $191.63 | 111,900 | — | — |
| 2024-03-26 | $11.83 | $191.14 | 79,000 | — | — |
| 2024-03-25 | $11.81 | $190.82 | 85,700 | — | — |
| 2024-03-22 | $11.83 | $191.14 | 62,400 | — | — |
| 2024-03-21 | $11.78 | $190.33 | 79,700 | — | — |
| 2024-03-20 | $11.85 | $191.46 | 110,200 | — | — |
| 2024-03-19 | $11.83 | $191.14 | 49,800 | — | — |
| 2024-03-18 | $11.87 | $191.79 | 33,500 | — | — |
| 2024-03-15 | $11.91 | $192.43 | 58,100 | — | — |
| 2024-03-14 | $11.96 | $193.24 | 52,300 | — | — |
| 2024-03-13 | $12.11 | $194.25 | 50,300 | — | — |
| 2024-03-12 | $12.13 | $194.58 | 62,600 | — | — |
| 2024-03-11 | $12.08 | $193.77 | 31,300 | — | — |
| 2024-03-08 | $12.07 | $193.61 | 78,500 | — | — |
| 2024-03-07 | $12.00 | $192.49 | 46,000 | — | — |
| 2024-03-06 | $11.96 | $191.85 | 87,800 | — | — |
| 2024-03-05 | $11.86 | $190.24 | 72,200 | — | — |
| 2024-03-04 | $11.81 | $189.44 | 76,700 | — | — |
| 2024-03-01 | $11.85 | $190.08 | 100,400 | — | — |
| 2024-02-29 | $11.87 | $190.40 | 31,900 | — | — |
| 2024-02-28 | $11.77 | $188.80 | 39,800 | — | — |
| 2024-02-27 | $11.73 | $188.16 | 41,400 | — | — |
| 2024-02-26 | $11.75 | $188.48 | 50,600 | — | — |
| 2024-02-23 | $11.84 | $189.92 | 41,100 | — | — |
| 2024-02-22 | $11.78 | $188.96 | 46,200 | — | — |
| 2024-02-21 | $11.75 | $188.48 | 46,900 | — | — |
| 2024-02-20 | $11.80 | $189.28 | 32,600 | — | — |
| 2024-02-16 | $11.80 | $189.28 | 58,400 | — | — |
| 2024-02-15 | $11.88 | $190.57 | 55,100 | — | — |
| 2024-02-14 | $11.79 | $189.12 | 56,600 | — | — |
| 2024-02-13 | $11.79 | $187.72 | 56,100 | — | — |
| 2024-02-12 | $11.94 | $190.11 | 46,900 | — | — |
| 2024-02-09 | $11.93 | $189.95 | 52,000 | — | — |
| 2024-02-08 | $11.95 | $190.27 | 33,400 | — | — |
| 2024-02-07 | $12.06 | $192.02 | 58,900 | — | — |
| 2024-02-06 | $12.05 | $191.86 | 92,200 | — | — |
| 2024-02-05 | $11.99 | $190.91 | 73,200 | — | — |
| 2024-02-02 | $12.20 | $194.25 | 94,600 | — | — |
| 2024-02-01 | $12.36 | $196.80 | 92,700 | — | — |
| 2024-01-31 | $12.17 | $193.77 | 72,500 | — | — |
| 2024-01-30 | $12.22 | $194.57 | 88,400 | — | — |
| 2024-01-29 | $12.18 | $193.93 | 36,500 | — | — |
| 2024-01-26 | $12.10 | $192.66 | 37,600 | — | — |
| 2024-01-25 | $12.10 | $192.66 | 115,100 | — | — |
| 2024-01-24 | $12.13 | $193.13 | 31,500 | — | — |
| 2024-01-23 | $12.08 | $192.34 | 31,700 | — | — |
| 2024-01-22 | $12.12 | $192.98 | 60,000 | — | — |
| 2024-01-19 | $12.03 | $191.54 | 61,600 | — | — |
| 2024-01-18 | $12.11 | $192.82 | 77,100 | — | — |
| 2024-01-17 | $12.21 | $194.41 | 49,500 | — | — |
| 2024-01-16 | $12.20 | $194.25 | 67,200 | — | — |
| 2024-01-12 | $12.30 | $195.84 | 39,500 | — | — |
| 2024-01-11 | $12.26 | $195.20 | 62,800 | — | — |
| 2024-01-10 | $12.30 | $194.45 | 59,700 | — | — |
| 2024-01-09 | $12.28 | $194.14 | 54,700 | — | — |
| 2024-01-08 | $12.23 | $193.34 | 64,700 | — | — |
| 2024-01-05 | $12.16 | $192.24 | 85,400 | — | — |
| 2024-01-04 | $12.29 | $194.29 | 54,400 | — | — |
| 2024-01-03 | $12.25 | $193.66 | 32,700 | — | — |
| 2024-01-02 | $12.20 | $192.87 | 40,700 | — | — |