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
- 1992-09-24 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 | $11.33 | $36.86 | 87,100 | — | — |
| 2024-12-30 | $11.31 | $36.79 | 142,300 | — | — |
| 2024-12-27 | $11.50 | $37.41 | 56,800 | — | — |
| 2024-12-26 | $11.58 | $37.67 | 49,400 | — | — |
| 2024-12-24 | $11.56 | $37.60 | 42,700 | — | — |
| 2024-12-23 | $11.60 | $37.73 | 126,300 | — | — |
| 2024-12-20 | $11.67 | $37.96 | 153,400 | — | — |
| 2024-12-19 | $11.62 | $37.80 | 205,600 | — | — |
| 2024-12-18 | $11.59 | $37.70 | 749,900 | — | — |
| 2024-12-17 | $11.35 | $36.92 | 728,500 | — | — |
| 2024-12-16 | $11.45 | $37.25 | 337,700 | — | — |
| 2024-12-13 | $11.78 | $38.32 | 344,400 | — | — |
| 2024-12-12 | $11.72 | $38.12 | 125,500 | — | — |
| 2024-12-11 | $11.73 | $38.16 | 120,600 | — | — |
| 2024-12-10 | $11.63 | $37.83 | 135,700 | — | — |
| 2024-12-09 | $11.64 | $37.86 | 287,500 | — | — |
| 2024-12-06 | $11.45 | $37.25 | 59,900 | — | — |
| 2024-12-05 | $11.53 | $37.51 | 83,100 | — | — |
| 2024-12-04 | $11.45 | $37.25 | 186,000 | — | — |
| 2024-12-03 | $11.51 | $37.44 | 606,100 | — | — |
| 2024-12-02 | $11.36 | $36.95 | 241,800 | — | — |
| 2024-11-29 | $11.46 | $37.28 | 84,200 | — | — |
| 2024-11-27 | $11.32 | $36.82 | 185,900 | — | — |
| 2024-11-26 | $11.13 | $36.20 | 237,900 | — | — |
| 2024-11-25 | $11.05 | $35.94 | 139,000 | — | — |
| 2024-11-22 | $10.91 | $35.49 | 91,800 | — | — |
| 2024-11-21 | $11.07 | $35.23 | 92,900 | — | — |
| 2024-11-20 | $10.94 | $34.81 | 90,900 | — | — |
| 2024-11-19 | $10.92 | $34.75 | 98,600 | — | — |
| 2024-11-18 | $11.01 | $35.03 | 121,700 | — | — |
| 2024-11-15 | $10.82 | $34.43 | 104,500 | — | — |
| 2024-11-14 | $10.80 | $34.37 | 124,400 | — | — |
| 2024-11-13 | $10.83 | $34.46 | 128,400 | — | — |
| 2024-11-12 | $10.74 | $34.18 | 133,500 | — | — |
| 2024-11-11 | $10.88 | $34.62 | 87,100 | — | — |
| 2024-11-08 | $11.13 | $35.42 | 72,000 | — | — |
| 2024-11-07 | $11.35 | $36.12 | 186,500 | — | — |
| 2024-11-06 | $11.00 | $35.00 | 170,400 | — | — |
| 2024-11-05 | $11.08 | $35.26 | 131,500 | — | — |
| 2024-11-04 | $11.23 | $35.73 | 117,900 | — | — |
| 2024-11-01 | $10.84 | $34.49 | 86,100 | — | — |
| 2024-10-31 | $10.85 | $34.53 | 123,700 | — | — |
| 2024-10-30 | $11.02 | $35.07 | 199,600 | — | — |
| 2024-10-29 | $11.34 | $36.08 | 128,200 | — | — |
| 2024-10-28 | $11.55 | $36.75 | 74,300 | — | — |
| 2024-10-25 | $11.47 | $36.50 | 101,400 | — | — |
| 2024-10-24 | $11.64 | $37.04 | 110,600 | — | — |
| 2024-10-23 | $11.64 | $37.04 | 107,800 | — | — |
| 2024-10-22 | $11.55 | $36.75 | 245,400 | — | — |
| 2024-10-21 | $11.36 | $36.15 | 78,800 | — | — |
| 2024-10-18 | $11.25 | $35.80 | 93,500 | — | — |
| 2024-10-17 | $11.15 | $35.48 | 205,300 | — | — |
| 2024-10-16 | $11.35 | $36.12 | 172,100 | — | — |
| 2024-10-15 | $11.10 | $35.32 | 269,400 | — | — |
| 2024-10-14 | $11.35 | $36.12 | 118,700 | — | — |
| 2024-10-11 | $11.23 | $35.73 | 92,700 | — | — |
| 2024-10-10 | $11.29 | $35.93 | 144,600 | — | — |
| 2024-10-09 | $11.16 | $35.51 | 82,000 | — | — |
| 2024-10-08 | $10.94 | $34.81 | 245,500 | — | — |
| 2024-10-07 | $11.10 | $35.32 | 46,700 | — | — |
| 2024-10-04 | $11.18 | $35.58 | 95,400 | — | — |
| 2024-10-03 | $11.08 | $35.26 | 101,100 | — | — |
| 2024-10-02 | $11.33 | $36.05 | 68,200 | — | — |
| 2024-10-01 | $11.65 | $37.07 | 182,000 | — | — |
| 2024-09-30 | $11.63 | $37.01 | 206,600 | — | — |
| 2024-09-27 | $11.67 | $37.14 | 238,700 | — | — |
| 2024-09-26 | $11.59 | $36.88 | 288,000 | — | — |
| 2024-09-25 | $10.95 | $34.84 | 386,300 | — | — |
| 2024-09-24 | $10.77 | $34.27 | 200,900 | — | — |
| 2024-09-23 | $10.51 | $33.44 | 443,200 | — | — |
| 2024-09-20 | $10.22 | $32.52 | 211,100 | — | — |
| 2024-09-19 | $10.42 | $33.16 | 82,600 | — | — |
| 2024-09-18 | $10.33 | $32.87 | 64,800 | — | — |
| 2024-09-17 | $10.37 | $33.00 | 129,500 | — | — |
| 2024-09-16 | $10.70 | $34.05 | 394,300 | — | — |
| 2024-09-13 | $10.51 | $33.44 | 476,700 | — | — |
| 2024-09-12 | $10.29 | $32.74 | 3,102,300 | — | — |
| 2024-09-11 | $10.16 | $32.33 | 311,200 | — | — |
| 2024-09-10 | $10.11 | $32.17 | 300,200 | — | — |
| 2024-09-09 | $10.34 | $32.90 | 152,900 | — | — |
| 2024-09-06 | $10.45 | $33.25 | 141,200 | — | — |
| 2024-09-05 | $10.71 | $34.08 | 205,400 | — | — |
| 2024-09-04 | $10.82 | $34.43 | 80,000 | — | — |
| 2024-09-03 | $10.94 | $34.81 | 83,800 | — | — |
| 2024-08-30 | $11.20 | $35.64 | 61,000 | — | — |
| 2024-08-29 | $11.32 | $36.02 | 263,200 | — | — |
| 2024-08-28 | $11.49 | $36.56 | 84,100 | — | — |
| 2024-08-27 | $11.61 | $36.94 | 80,500 | — | — |
| 2024-08-26 | $11.50 | $36.59 | 144,700 | — | — |
| 2024-08-23 | $11.69 | $37.20 | 52,900 | — | — |
| 2024-08-22 | $11.62 | $36.98 | 58,900 | — | — |
| 2024-08-21 | $11.67 | $37.14 | 71,400 | — | — |
| 2024-08-20 | $11.60 | $36.91 | 72,600 | — | — |
| 2024-08-19 | $11.65 | $37.07 | 54,800 | — | — |
| 2024-08-16 | $11.33 | $36.05 | 76,600 | — | — |
| 2024-08-15 | $11.40 | $36.28 | 91,300 | — | — |
| 2024-08-14 | $11.37 | $36.18 | 142,400 | — | — |
| 2024-08-13 | $11.31 | $35.99 | 159,900 | — | — |
| 2024-08-12 | $11.08 | $35.26 | 121,300 | — | — |
| 2024-08-09 | $11.00 | $35.00 | 171,800 | — | — |
| 2024-08-08 | $10.97 | $34.91 | 288,900 | — | — |
| 2024-08-07 | $10.67 | $33.95 | 65,300 | — | — |
| 2024-08-06 | $10.60 | $33.73 | 83,600 | — | — |
| 2024-08-05 | $10.55 | $33.57 | 86,800 | — | — |
| 2024-08-02 | $10.93 | $34.78 | 69,500 | — | — |
| 2024-08-01 | $10.88 | $34.62 | 60,200 | — | — |
| 2024-07-31 | $10.98 | $34.94 | 60,500 | — | — |
| 2024-07-30 | $10.88 | $34.62 | 60,700 | — | — |
| 2024-07-29 | $11.05 | $35.16 | 76,000 | — | — |
| 2024-07-26 | $11.25 | $35.80 | 74,500 | — | — |
| 2024-07-25 | $11.12 | $35.38 | 126,200 | — | — |
| 2024-07-24 | $11.46 | $36.47 | 262,200 | — | — |
| 2024-07-23 | $11.33 | $36.05 | 134,300 | — | — |
| 2024-07-22 | $11.82 | $37.61 | 62,200 | — | — |
| 2024-07-19 | $11.94 | $37.99 | 92,300 | — | — |
| 2024-07-18 | $12.21 | $38.85 | 151,900 | — | — |
| 2024-07-17 | $12.26 | $39.01 | 100,700 | — | — |
| 2024-07-16 | $12.28 | $39.08 | 140,200 | — | — |
| 2024-07-15 | $12.33 | $39.24 | 63,800 | — | — |
| 2024-07-12 | $12.24 | $38.95 | 43,400 | — | — |
| 2024-07-11 | $12.16 | $38.69 | 152,200 | — | — |
| 2024-07-10 | $12.10 | $38.50 | 235,400 | — | — |
| 2024-07-09 | $11.56 | $36.78 | 70,900 | — | — |
| 2024-07-08 | $11.58 | $36.85 | 549,600 | — | — |
| 2024-07-05 | $11.08 | $35.26 | 104,900 | — | — |
| 2024-07-03 | $11.25 | $35.80 | 55,200 | — | — |
| 2024-07-02 | $11.15 | $35.48 | 61,100 | — | — |
| 2024-07-01 | $11.15 | $35.48 | 93,600 | — | — |
| 2024-06-28 | $11.38 | $36.21 | 127,000 | — | — |
| 2024-06-27 | $11.41 | $36.31 | 98,400 | — | — |
| 2024-06-26 | $11.37 | $36.18 | 155,400 | — | — |
| 2024-06-25 | $11.28 | $35.89 | 55,900 | — | — |
| 2024-06-24 | $11.27 | $35.86 | 64,200 | — | — |
| 2024-06-21 | $11.53 | $36.69 | 78,300 | — | — |
| 2024-06-20 | $11.53 | $36.69 | 46,200 | — | — |
| 2024-06-18 | $11.65 | $37.07 | 76,200 | — | — |
| 2024-06-17 | $11.70 | $37.23 | 39,100 | — | — |
| 2024-06-14 | $11.68 | $37.17 | 52,600 | — | — |
| 2024-06-13 | $11.96 | $38.06 | 35,300 | — | — |
| 2024-06-12 | $12.04 | $38.31 | 57,200 | — | — |
| 2024-06-11 | $12.00 | $38.19 | 106,900 | — | — |
| 2024-06-10 | $12.03 | $38.28 | 54,800 | — | — |
| 2024-06-07 | $12.08 | $38.44 | 27,900 | — | — |
| 2024-06-06 | $12.52 | $39.84 | 29,700 | — | — |
| 2024-06-05 | $12.54 | $39.90 | 36,800 | — | — |
| 2024-06-04 | $12.63 | $40.19 | 205,800 | — | — |
| 2024-06-03 | $12.57 | $40.00 | 74,100 | — | — |
| 2024-05-31 | $12.51 | $39.81 | 105,800 | — | — |
| 2024-05-30 | $12.30 | $39.14 | 59,000 | — | — |
| 2024-05-29 | $12.32 | $39.20 | 145,900 | — | — |
| 2024-05-28 | $12.81 | $40.76 | 135,800 | — | — |
| 2024-05-24 | $12.87 | $40.95 | 67,500 | — | — |
| 2024-05-23 | $13.03 | $41.46 | 128,500 | — | — |
| 2024-05-22 | $13.28 | $42.26 | 85,100 | — | — |
| 2024-05-21 | $13.71 | $43.63 | 57,100 | — | — |
| 2024-05-20 | $13.66 | $43.47 | 76,700 | — | — |
| 2024-05-17 | $13.51 | $42.99 | 116,900 | — | — |
| 2024-05-16 | $13.38 | $42.58 | 102,100 | — | — |
| 2024-05-15 | $13.15 | $41.84 | 98,000 | — | — |
| 2024-05-14 | $12.94 | $41.18 | 96,000 | — | — |
| 2024-05-13 | $12.79 | $40.70 | 86,400 | — | — |
| 2024-05-10 | $12.61 | $40.13 | 88,500 | — | — |
| 2024-05-09 | $12.80 | $40.73 | 148,800 | — | — |
| 2024-05-08 | $12.71 | $40.44 | 73,100 | — | — |
| 2024-05-07 | $12.76 | $40.60 | 50,500 | — | — |
| 2024-05-06 | $12.83 | $40.83 | 63,900 | — | — |
| 2024-05-03 | $12.78 | $40.67 | 55,900 | — | — |
| 2024-05-02 | $12.45 | $39.62 | 143,600 | — | — |
| 2024-05-01 | $12.22 | $38.89 | 56,500 | — | — |
| 2024-04-30 | $12.10 | $38.50 | 126,800 | — | — |
| 2024-04-29 | $12.51 | $39.81 | 60,900 | — | — |
| 2024-04-26 | $12.20 | $38.82 | 72,400 | — | — |
| 2024-04-25 | $12.03 | $38.28 | 69,900 | — | — |
| 2024-04-24 | $11.94 | $37.99 | 70,100 | — | — |
| 2024-04-23 | $11.90 | $37.87 | 128,000 | — | — |
| 2024-04-22 | $12.00 | $37.61 | 137,800 | — | — |
| 2024-04-19 | $11.93 | $37.39 | 92,300 | — | — |
| 2024-04-18 | $11.89 | $37.26 | 166,900 | — | — |
| 2024-04-17 | $11.63 | $36.45 | 281,700 | — | — |
| 2024-04-16 | $11.71 | $36.70 | 181,000 | — | — |
| 2024-04-15 | $11.87 | $37.20 | 152,900 | — | — |
| 2024-04-12 | $12.27 | $38.46 | 172,600 | — | — |
| 2024-04-11 | $12.75 | $39.96 | 224,000 | — | — |
| 2024-04-10 | $12.22 | $38.30 | 204,800 | — | — |
| 2024-04-09 | $12.35 | $38.71 | 81,600 | — | — |
| 2024-04-08 | $12.25 | $38.39 | 66,400 | — | — |
| 2024-04-05 | $12.22 | $38.30 | 118,200 | — | — |
| 2024-04-04 | $12.28 | $38.49 | 114,200 | — | — |
| 2024-04-03 | $12.14 | $38.05 | 129,900 | — | — |
| 2024-04-02 | $11.80 | $36.98 | 170,900 | — | — |
| 2024-04-01 | $12.04 | $37.73 | 165,300 | — | — |
| 2024-03-28 | $11.99 | $37.58 | 103,500 | — | — |
| 2024-03-27 | $11.84 | $37.11 | 168,200 | — | — |
| 2024-03-26 | $11.81 | $37.01 | 120,900 | — | — |
| 2024-03-25 | $11.79 | $36.95 | 154,100 | — | — |
| 2024-03-22 | $11.86 | $37.17 | 195,900 | — | — |
| 2024-03-21 | $11.96 | $37.48 | 150,000 | — | — |
| 2024-03-20 | $12.04 | $37.73 | 88,100 | — | — |
| 2024-03-19 | $12.00 | $37.61 | 177,600 | — | — |
| 2024-03-18 | $11.98 | $37.55 | 96,800 | — | — |
| 2024-03-15 | $12.03 | $37.70 | 83,700 | — | — |
| 2024-03-14 | $12.01 | $37.64 | 151,700 | — | — |
| 2024-03-13 | $12.12 | $37.99 | 89,000 | — | — |
| 2024-03-12 | $11.83 | $37.08 | 107,500 | — | — |
| 2024-03-11 | $11.88 | $37.23 | 176,300 | — | — |
| 2024-03-08 | $11.75 | $36.83 | 110,400 | — | — |
| 2024-03-07 | $11.45 | $35.89 | 89,800 | — | — |
| 2024-03-06 | $11.24 | $35.23 | 190,500 | — | — |
| 2024-03-05 | $11.22 | $35.16 | 322,700 | — | — |
| 2024-03-04 | $11.37 | $35.63 | 266,400 | — | — |
| 2024-03-01 | $11.74 | $36.79 | 129,100 | — | — |
| 2024-02-29 | $11.63 | $36.45 | 261,700 | — | — |
| 2024-02-28 | $11.46 | $35.92 | 180,600 | — | — |
| 2024-02-27 | $11.64 | $36.48 | 381,700 | — | — |
| 2024-02-26 | $11.51 | $36.07 | 131,200 | — | — |
| 2024-02-23 | $11.67 | $36.57 | 661,600 | — | — |
| 2024-02-22 | $11.65 | $36.51 | 350,000 | — | — |
| 2024-02-21 | $11.91 | $37.33 | 82,700 | — | — |
| 2024-02-20 | $12.00 | $37.61 | 70,800 | — | — |
| 2024-02-16 | $11.92 | $37.36 | 99,900 | — | — |
| 2024-02-15 | $11.76 | $36.86 | 73,700 | — | — |
| 2024-02-14 | $11.78 | $36.92 | 107,900 | — | — |
| 2024-02-13 | $11.60 | $36.36 | 160,000 | — | — |
| 2024-02-12 | $11.79 | $36.95 | 327,500 | — | — |
| 2024-02-09 | $11.86 | $37.17 | 66,400 | — | — |
| 2024-02-08 | $11.89 | $37.26 | 55,800 | — | — |
| 2024-02-07 | $11.95 | $37.45 | 136,700 | — | — |
| 2024-02-06 | $12.06 | $37.80 | 116,200 | — | — |
| 2024-02-05 | $11.89 | $37.26 | 154,100 | — | — |
| 2024-02-02 | $12.11 | $37.95 | 80,700 | — | — |
| 2024-02-01 | $12.34 | $38.67 | 209,700 | — | — |
| 2024-01-31 | $11.91 | $37.33 | 111,500 | — | — |
| 2024-01-30 | $12.00 | $37.61 | 209,100 | — | — |
| 2024-01-29 | $12.04 | $37.73 | 186,600 | — | — |
| 2024-01-26 | $12.04 | $37.73 | 270,600 | — | — |
| 2024-01-25 | $12.12 | $37.99 | 137,700 | — | — |
| 2024-01-24 | $12.04 | $37.73 | 162,700 | — | — |
| 2024-01-23 | $12.13 | $38.02 | 196,000 | — | — |
| 2024-01-22 | $11.80 | $36.98 | 267,900 | — | — |
| 2024-01-19 | $12.07 | $37.83 | 175,500 | — | — |
| 2024-01-18 | $11.89 | $37.26 | 154,300 | — | — |
| 2024-01-17 | $11.89 | $37.26 | 116,000 | — | — |
| 2024-01-16 | $12.06 | $37.80 | 88,200 | — | — |
| 2024-01-12 | $12.51 | $39.21 | 148,700 | — | — |
| 2024-01-11 | $12.48 | $39.11 | 333,600 | — | — |
| 2024-01-10 | $12.40 | $38.86 | 78,000 | — | — |
| 2024-01-09 | $12.33 | $38.64 | 143,300 | — | — |
| 2024-01-08 | $12.45 | $39.02 | 125,000 | — | — |
| 2024-01-05 | $12.61 | $39.52 | 114,300 | — | — |
| 2024-01-04 | $12.69 | $39.77 | 223,000 | — | — |
| 2024-01-03 | $12.85 | $40.27 | 199,900 | — | — |
| 2024-01-02 | $12.90 | $40.43 | 224,200 | — | — |