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
- 2005-05-26 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 | $10.77 | $71.91 | 172,900 | — | — |
| 2024-12-30 | $10.82 | $72.25 | 147,000 | — | — |
| 2024-12-27 | $10.88 | $72.65 | 104,300 | — | — |
| 2024-12-26 | $11.05 | $73.78 | 97,300 | — | — |
| 2024-12-24 | $11.03 | $73.65 | 95,800 | — | — |
| 2024-12-23 | $10.92 | $72.91 | 209,800 | — | — |
| 2024-12-20 | $10.80 | $72.11 | 155,600 | — | — |
| 2024-12-19 | $10.65 | $71.11 | 219,000 | — | — |
| 2024-12-18 | $10.82 | $72.25 | 318,200 | — | — |
| 2024-12-17 | $11.01 | $73.51 | 198,500 | — | — |
| 2024-12-16 | $11.05 | $73.78 | 150,300 | — | — |
| 2024-12-13 | $11.16 | $73.96 | 118,800 | — | — |
| 2024-12-12 | $11.21 | $74.29 | 201,900 | — | — |
| 2024-12-11 | $11.39 | $75.49 | 94,900 | — | — |
| 2024-12-10 | $11.32 | $75.02 | 159,500 | — | — |
| 2024-12-09 | $11.32 | $75.02 | 128,300 | — | — |
| 2024-12-06 | $11.35 | $75.22 | 179,900 | — | — |
| 2024-12-05 | $11.33 | $75.09 | 268,000 | — | — |
| 2024-12-04 | $11.33 | $75.09 | 163,300 | — | — |
| 2024-12-03 | $11.34 | $75.15 | 247,900 | — | — |
| 2024-12-02 | $11.30 | $74.89 | 157,800 | — | — |
| 2024-11-29 | $11.36 | $75.29 | 156,200 | — | — |
| 2024-11-27 | $11.28 | $74.76 | 203,500 | — | — |
| 2024-11-26 | $11.25 | $74.56 | 96,400 | — | — |
| 2024-11-25 | $11.31 | $74.96 | 147,800 | — | — |
| 2024-11-22 | $11.23 | $74.43 | 123,800 | — | — |
| 2024-11-21 | $11.24 | $74.49 | 115,100 | — | — |
| 2024-11-20 | $11.15 | $73.90 | 96,600 | — | — |
| 2024-11-19 | $11.29 | $74.82 | 247,400 | — | — |
| 2024-11-18 | $11.31 | $74.96 | 135,800 | — | — |
| 2024-11-15 | $11.18 | $74.09 | 148,500 | — | — |
| 2024-11-14 | $11.18 | $73.68 | 119,800 | — | — |
| 2024-11-13 | $11.12 | $73.28 | 103,400 | — | — |
| 2024-11-12 | $11.26 | $74.20 | 127,200 | — | — |
| 2024-11-11 | $11.36 | $74.86 | 223,400 | — | — |
| 2024-11-08 | $11.24 | $74.07 | 187,900 | — | — |
| 2024-11-07 | $11.20 | $73.81 | 131,200 | — | — |
| 2024-11-06 | $11.10 | $73.15 | 153,500 | — | — |
| 2024-11-05 | $11.03 | $72.69 | 134,400 | — | — |
| 2024-11-04 | $11.00 | $72.49 | 254,500 | — | — |
| 2024-11-01 | $11.15 | $73.48 | 136,200 | — | — |
| 2024-10-31 | $11.28 | $74.34 | 107,300 | — | — |
| 2024-10-30 | $11.31 | $74.53 | 113,000 | — | — |
| 2024-10-29 | $11.34 | $74.73 | 63,700 | — | — |
| 2024-10-28 | $11.37 | $74.93 | 69,500 | — | — |
| 2024-10-25 | $11.31 | $74.53 | 152,300 | — | — |
| 2024-10-24 | $11.34 | $74.73 | 160,700 | — | — |
| 2024-10-23 | $11.31 | $74.53 | 176,600 | — | — |
| 2024-10-22 | $11.38 | $75.00 | 174,100 | — | — |
| 2024-10-21 | $11.33 | $74.67 | 130,300 | — | — |
| 2024-10-18 | $11.30 | $74.47 | 95,300 | — | — |
| 2024-10-17 | $11.31 | $74.53 | 159,500 | — | — |
| 2024-10-16 | $11.28 | $74.34 | 121,100 | — | — |
| 2024-10-15 | $11.29 | $74.40 | 119,600 | — | — |
| 2024-10-14 | $11.42 | $74.84 | 88,100 | — | — |
| 2024-10-11 | $11.39 | $74.65 | 152,500 | — | — |
| 2024-10-10 | $11.34 | $74.32 | 109,500 | — | — |
| 2024-10-09 | $11.34 | $74.32 | 286,800 | — | — |
| 2024-10-08 | $11.20 | $73.40 | 165,500 | — | — |
| 2024-10-07 | $11.13 | $72.94 | 210,600 | — | — |
| 2024-10-04 | $11.18 | $73.27 | 157,600 | — | — |
| 2024-10-03 | $11.17 | $73.21 | 150,500 | — | — |
| 2024-10-02 | $11.26 | $73.79 | 159,500 | — | — |
| 2024-10-01 | $11.21 | $73.47 | 204,700 | — | — |
| 2024-09-30 | $11.26 | $73.79 | 163,900 | — | — |
| 2024-09-27 | $11.27 | $73.86 | 163,200 | — | — |
| 2024-09-26 | $11.23 | $73.60 | 144,000 | — | — |
| 2024-09-25 | $11.17 | $73.21 | 168,600 | — | — |
| 2024-09-24 | $11.19 | $73.34 | 146,400 | — | — |
| 2024-09-23 | $11.14 | $73.01 | 133,400 | — | — |
| 2024-09-20 | $11.17 | $73.21 | 259,900 | — | — |
| 2024-09-19 | $11.25 | $73.73 | 181,800 | — | — |
| 2024-09-18 | $11.13 | $72.94 | 113,700 | — | — |
| 2024-09-17 | $11.15 | $73.07 | 159,500 | — | — |
| 2024-09-16 | $11.11 | $72.81 | 137,400 | — | — |
| 2024-09-13 | $11.07 | $72.14 | 98,600 | — | — |
| 2024-09-12 | $11.04 | $71.94 | 84,500 | — | — |
| 2024-09-11 | $10.98 | $71.55 | 148,500 | — | — |
| 2024-09-10 | $10.95 | $71.35 | 136,900 | — | — |
| 2024-09-09 | $10.98 | $71.55 | 101,900 | — | — |
| 2024-09-06 | $10.89 | $70.96 | 189,900 | — | — |
| 2024-09-05 | $10.98 | $71.55 | 140,300 | — | — |
| 2024-09-04 | $11.02 | $71.81 | 133,500 | — | — |
| 2024-09-03 | $11.03 | $71.88 | 173,600 | — | — |
| 2024-08-30 | $11.13 | $72.53 | 242,200 | — | — |
| 2024-08-29 | $11.06 | $72.07 | 243,800 | — | — |
| 2024-08-28 | $11.03 | $71.88 | 425,600 | — | — |
| 2024-08-27 | $11.00 | $71.68 | 122,000 | — | — |
| 2024-08-26 | $11.09 | $72.27 | 143,700 | — | — |
| 2024-08-23 | $10.98 | $71.55 | 104,800 | — | — |
| 2024-08-22 | $10.83 | $70.57 | 116,900 | — | — |
| 2024-08-21 | $10.89 | $70.96 | 103,100 | — | — |
| 2024-08-20 | $10.83 | $70.57 | 197,800 | — | — |
| 2024-08-19 | $10.88 | $70.90 | 188,500 | — | — |
| 2024-08-16 | $10.79 | $70.31 | 134,600 | — | — |
| 2024-08-15 | $10.82 | $70.51 | 120,600 | — | — |
| 2024-08-14 | $10.80 | $69.97 | 139,200 | — | — |
| 2024-08-13 | $10.81 | $70.03 | 92,200 | — | — |
| 2024-08-12 | $10.77 | $69.77 | 152,400 | — | — |
| 2024-08-09 | $10.81 | $70.03 | 98,600 | — | — |
| 2024-08-08 | $10.73 | $69.51 | 122,800 | — | — |
| 2024-08-07 | $10.49 | $67.96 | 160,600 | — | — |
| 2024-08-06 | $10.51 | $68.09 | 118,400 | — | — |
| 2024-08-05 | $10.32 | $66.86 | 200,700 | — | — |
| 2024-08-02 | $10.65 | $69.00 | 271,500 | — | — |
| 2024-08-01 | $10.75 | $69.64 | 186,600 | — | — |
| 2024-07-31 | $10.81 | $70.03 | 150,000 | — | — |
| 2024-07-30 | $10.72 | $69.45 | 183,800 | — | — |
| 2024-07-29 | $10.69 | $69.25 | 144,400 | — | — |
| 2024-07-26 | $10.67 | $69.12 | 135,200 | — | — |
| 2024-07-25 | $10.66 | $69.06 | 113,100 | — | — |
| 2024-07-24 | $10.63 | $68.87 | 187,600 | — | — |
| 2024-07-23 | $10.81 | $70.03 | 115,100 | — | — |
| 2024-07-22 | $10.81 | $70.03 | 83,200 | — | — |
| 2024-07-19 | $10.68 | $69.19 | 173,800 | — | — |
| 2024-07-18 | $10.68 | $69.19 | 405,500 | — | — |
| 2024-07-17 | $10.72 | $69.45 | 203,900 | — | — |
| 2024-07-16 | $10.84 | $70.23 | 166,800 | — | — |
| 2024-07-15 | $10.87 | $70.42 | 194,200 | — | — |
| 2024-07-12 | $10.88 | $70.08 | 158,500 | — | — |
| 2024-07-11 | $10.87 | $70.01 | 165,900 | — | — |
| 2024-07-10 | $10.85 | $69.88 | 120,300 | — | — |
| 2024-07-09 | $10.73 | $69.11 | 244,100 | — | — |
| 2024-07-08 | $10.73 | $69.11 | 148,700 | — | — |
| 2024-07-05 | $10.80 | $69.56 | 113,900 | — | — |
| 2024-07-03 | $10.84 | $69.82 | 150,600 | — | — |
| 2024-07-02 | $10.68 | $68.79 | 199,800 | — | — |
| 2024-07-01 | $10.66 | $68.66 | 159,100 | — | — |
| 2024-06-28 | $10.61 | $68.34 | 201,100 | — | — |
| 2024-06-27 | $10.58 | $68.14 | 210,400 | — | — |
| 2024-06-26 | $10.61 | $68.34 | 108,600 | — | — |
| 2024-06-25 | $10.63 | $68.47 | 157,800 | — | — |
| 2024-06-24 | $10.51 | $67.69 | 158,700 | — | — |
| 2024-06-21 | $10.52 | $67.76 | 119,000 | — | — |
| 2024-06-20 | $10.48 | $67.50 | 240,500 | — | — |
| 2024-06-18 | $10.53 | $67.82 | 156,600 | — | — |
| 2024-06-17 | $10.53 | $67.82 | 203,700 | — | — |
| 2024-06-14 | $10.46 | $67.37 | 163,900 | — | — |
| 2024-06-13 | $10.54 | $67.48 | 129,400 | — | — |
| 2024-06-12 | $10.59 | $67.80 | 96,600 | — | — |
| 2024-06-11 | $10.51 | $67.29 | 86,300 | — | — |
| 2024-06-10 | $10.51 | $67.29 | 75,500 | — | — |
| 2024-06-07 | $10.53 | $67.42 | 100,400 | — | — |
| 2024-06-06 | $10.58 | $67.74 | 252,300 | — | — |
| 2024-06-05 | $10.54 | $67.48 | 88,700 | — | — |
| 2024-06-04 | $10.42 | $66.71 | 175,800 | — | — |
| 2024-06-03 | $10.37 | $66.39 | 196,900 | — | — |
| 2024-05-31 | $10.38 | $66.46 | 156,800 | — | — |
| 2024-05-30 | $10.29 | $65.88 | 165,900 | — | — |
| 2024-05-29 | $10.28 | $65.82 | 153,500 | — | — |
| 2024-05-28 | $10.46 | $66.97 | 218,800 | — | — |
| 2024-05-24 | $10.50 | $67.23 | 77,400 | — | — |
| 2024-05-23 | $10.46 | $66.97 | 83,400 | — | — |
| 2024-05-22 | $10.55 | $67.55 | 180,100 | — | — |
| 2024-05-21 | $10.58 | $67.74 | 78,700 | — | — |
| 2024-05-20 | $10.58 | $67.74 | 127,600 | — | — |
| 2024-05-17 | $10.55 | $67.55 | 153,000 | — | — |
| 2024-05-16 | $10.56 | $67.61 | 249,600 | — | — |
| 2024-05-15 | $10.57 | $67.67 | 267,300 | — | — |
| 2024-05-14 | $10.43 | $66.78 | 142,400 | — | — |
| 2024-05-13 | $10.44 | $66.44 | 185,400 | — | — |
| 2024-05-10 | $10.45 | $66.50 | 214,900 | — | — |
| 2024-05-09 | $10.40 | $66.18 | 134,800 | — | — |
| 2024-05-08 | $10.27 | $65.36 | 93,700 | — | — |
| 2024-05-07 | $10.31 | $65.61 | 130,900 | — | — |
| 2024-05-06 | $10.25 | $65.23 | 68,100 | — | — |
| 2024-05-03 | $10.18 | $64.78 | 42,800 | — | — |
| 2024-05-02 | $10.10 | $64.27 | 73,500 | — | — |
| 2024-05-01 | $10.09 | $64.21 | 153,000 | — | — |
| 2024-04-30 | $10.06 | $64.02 | 187,800 | — | — |
| 2024-04-29 | $10.11 | $64.34 | 166,400 | — | — |
| 2024-04-26 | $10.10 | $64.27 | 163,100 | — | — |
| 2024-04-25 | $10.02 | $63.76 | 185,100 | — | — |
| 2024-04-24 | $10.08 | $64.15 | 137,300 | — | — |
| 2024-04-23 | $10.10 | $64.27 | 166,300 | — | — |
| 2024-04-22 | $9.98 | $63.51 | 148,900 | — | — |
| 2024-04-19 | $9.87 | $62.81 | 102,400 | — | — |
| 2024-04-18 | $9.87 | $62.81 | 150,700 | — | — |
| 2024-04-17 | $9.88 | $62.87 | 143,200 | — | — |
| 2024-04-16 | $9.83 | $62.56 | 297,100 | — | — |
| 2024-04-15 | $9.88 | $62.87 | 151,300 | — | — |
| 2024-04-12 | $9.90 | $63.00 | 236,100 | — | — |
| 2024-04-11 | $10.22 | $64.64 | 132,400 | — | — |
| 2024-04-10 | $10.19 | $64.45 | 127,300 | — | — |
| 2024-04-09 | $10.31 | $65.21 | 117,000 | — | — |
| 2024-04-08 | $10.30 | $65.14 | 119,400 | — | — |
| 2024-04-05 | $10.27 | $64.95 | 118,600 | — | — |
| 2024-04-04 | $10.24 | $64.76 | 235,200 | — | — |
| 2024-04-03 | $10.29 | $65.08 | 135,800 | — | — |
| 2024-04-02 | $10.29 | $65.08 | 190,200 | — | — |
| 2024-04-01 | $10.32 | $65.27 | 184,100 | — | — |
| 2024-03-28 | $10.46 | $66.15 | 314,900 | — | — |
| 2024-03-27 | $10.38 | $65.65 | 148,500 | — | — |
| 2024-03-26 | $10.35 | $65.46 | 101,200 | — | — |
| 2024-03-25 | $10.36 | $65.52 | 94,400 | — | — |
| 2024-03-22 | $10.37 | $65.59 | 86,300 | — | — |
| 2024-03-21 | $10.43 | $65.96 | 119,900 | — | — |
| 2024-03-20 | $10.37 | $65.59 | 126,900 | — | — |
| 2024-03-19 | $10.30 | $65.14 | 144,400 | — | — |
| 2024-03-18 | $10.25 | $64.83 | 128,500 | — | — |
| 2024-03-15 | $10.25 | $64.83 | 182,100 | — | — |
| 2024-03-14 | $10.28 | $65.02 | 129,600 | — | — |
| 2024-03-13 | $10.46 | $65.76 | 122,600 | — | — |
| 2024-03-12 | $10.43 | $65.57 | 207,600 | — | — |
| 2024-03-11 | $10.32 | $64.88 | 117,000 | — | — |
| 2024-03-08 | $10.33 | $64.94 | 195,800 | — | — |
| 2024-03-07 | $10.41 | $65.44 | 120,200 | — | — |
| 2024-03-06 | $10.31 | $64.81 | 163,100 | — | — |
| 2024-03-05 | $10.24 | $64.37 | 146,500 | — | — |
| 2024-03-04 | $10.30 | $64.75 | 125,900 | — | — |
| 2024-03-01 | $10.28 | $64.62 | 125,400 | — | — |
| 2024-02-29 | $10.21 | $64.18 | 150,200 | — | — |
| 2024-02-28 | $10.15 | $63.81 | 91,700 | — | — |
| 2024-02-27 | $10.19 | $64.06 | 73,900 | — | — |
| 2024-02-26 | $10.22 | $64.25 | 70,000 | — | — |
| 2024-02-23 | $10.24 | $64.37 | 174,100 | — | — |
| 2024-02-22 | $10.21 | $64.18 | 223,800 | — | — |
| 2024-02-21 | $10.05 | $63.18 | 139,300 | — | — |
| 2024-02-20 | $10.03 | $63.05 | 361,400 | — | — |
| 2024-02-16 | $10.08 | $63.37 | 71,200 | — | — |
| 2024-02-15 | $10.13 | $63.68 | 186,200 | — | — |
| 2024-02-14 | $10.12 | $63.62 | 128,100 | — | — |
| 2024-02-13 | $10.11 | $63.16 | 129,800 | — | — |
| 2024-02-12 | $10.24 | $63.97 | 114,300 | — | — |
| 2024-02-09 | $10.20 | $63.72 | 143,700 | — | — |
| 2024-02-08 | $10.18 | $63.60 | 109,200 | — | — |
| 2024-02-07 | $10.16 | $63.47 | 104,900 | — | — |
| 2024-02-06 | $10.06 | $62.85 | 135,300 | — | — |
| 2024-02-05 | $10.04 | $62.72 | 127,700 | — | — |
| 2024-02-02 | $10.06 | $62.85 | 257,300 | — | — |
| 2024-02-01 | $10.07 | $62.91 | 210,000 | — | — |
| 2024-01-31 | $9.97 | $62.29 | 257,200 | — | — |
| 2024-01-30 | $10.06 | $62.85 | 130,400 | — | — |
| 2024-01-29 | $10.08 | $62.97 | 151,600 | — | — |
| 2024-01-26 | $9.97 | $62.29 | 180,100 | — | — |
| 2024-01-25 | $9.92 | $61.97 | 190,500 | — | — |
| 2024-01-24 | $9.98 | $62.35 | 128,100 | — | — |
| 2024-01-23 | $9.93 | $62.04 | 148,300 | — | — |
| 2024-01-22 | $9.96 | $62.22 | 126,500 | — | — |
| 2024-01-19 | $9.99 | $62.41 | 161,600 | — | — |
| 2024-01-18 | $9.92 | $61.97 | 149,300 | — | — |
| 2024-01-17 | $9.87 | $61.66 | 144,300 | — | — |
| 2024-01-16 | $9.92 | $61.97 | 151,400 | — | — |
| 2024-01-12 | $10.01 | $62.54 | 191,000 | — | — |
| 2024-01-11 | $9.96 | $62.22 | 317,700 | — | — |
| 2024-01-10 | $10.10 | $62.70 | 216,000 | — | — |
| 2024-01-09 | $10.02 | $62.21 | 220,500 | — | — |
| 2024-01-08 | $10.04 | $62.33 | 205,000 | — | — |
| 2024-01-05 | $9.90 | $61.46 | 132,700 | — | — |
| 2024-01-04 | $9.85 | $61.15 | 245,700 | — | — |
| 2024-01-03 | $9.81 | $60.90 | 192,700 | — | — |
| 2024-01-02 | $9.89 | $61.40 | 207,100 | — | — |