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
- 1999-01-27 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 | $10.04 | $41.74 | 40,500 | — | — |
| 2024-12-30 | $10.01 | $41.61 | 67,400 | — | — |
| 2024-12-27 | $10.02 | $41.66 | 98,700 | — | — |
| 2024-12-26 | $10.13 | $42.11 | 40,900 | — | — |
| 2024-12-24 | $10.10 | $41.99 | 17,000 | — | — |
| 2024-12-23 | $10.06 | $41.82 | 69,700 | — | — |
| 2024-12-20 | $10.07 | $41.86 | 31,300 | — | — |
| 2024-12-19 | $10.10 | $41.99 | 60,000 | — | — |
| 2024-12-18 | $10.21 | $42.45 | 75,200 | — | — |
| 2024-12-17 | $10.31 | $42.86 | 72,300 | — | — |
| 2024-12-16 | $10.42 | $43.32 | 53,000 | — | — |
| 2024-12-13 | $10.53 | $43.78 | 12,800 | — | — |
| 2024-12-12 | $10.60 | $44.07 | 39,100 | — | — |
| 2024-12-11 | $10.75 | $44.48 | 7,500 | — | — |
| 2024-12-10 | $10.70 | $44.28 | 29,700 | — | — |
| 2024-12-09 | $10.67 | $44.15 | 2,600 | — | — |
| 2024-12-06 | $10.67 | $44.15 | 5,100 | — | — |
| 2024-12-05 | $10.64 | $44.03 | 13,100 | — | — |
| 2024-12-04 | $10.68 | $44.19 | 19,000 | — | — |
| 2024-12-03 | $10.60 | $43.86 | 5,700 | — | — |
| 2024-12-02 | $10.63 | $43.99 | 17,000 | — | — |
| 2024-11-29 | $10.65 | $44.07 | 10,600 | — | — |
| 2024-11-27 | $10.62 | $43.94 | 62,400 | — | — |
| 2024-11-26 | $10.45 | $43.24 | 10,300 | — | — |
| 2024-11-25 | $10.44 | $43.20 | 20,000 | — | — |
| 2024-11-22 | $10.40 | $43.03 | 14,800 | — | — |
| 2024-11-21 | $10.41 | $43.08 | 43,700 | — | — |
| 2024-11-20 | $10.38 | $42.95 | 16,500 | — | — |
| 2024-11-19 | $10.39 | $42.99 | 22,500 | — | — |
| 2024-11-18 | $10.39 | $42.99 | 28,200 | — | — |
| 2024-11-15 | $10.41 | $43.08 | 13,500 | — | — |
| 2024-11-14 | $10.42 | $43.12 | 44,100 | — | — |
| 2024-11-13 | $10.36 | $42.87 | 88,800 | — | — |
| 2024-11-12 | $10.42 | $43.12 | 44,200 | — | — |
| 2024-11-11 | $10.54 | $43.61 | 56,300 | — | — |
| 2024-11-08 | $10.51 | $43.49 | 23,200 | — | — |
| 2024-11-07 | $10.51 | $43.28 | 32,400 | — | — |
| 2024-11-06 | $10.43 | $42.95 | 20,400 | — | — |
| 2024-11-05 | $10.51 | $43.28 | 18,900 | — | — |
| 2024-11-04 | $10.50 | $43.24 | 15,800 | — | — |
| 2024-11-01 | $10.51 | $43.28 | 17,100 | — | — |
| 2024-10-31 | $10.55 | $43.45 | 11,300 | — | — |
| 2024-10-30 | $10.49 | $43.20 | 17,500 | — | — |
| 2024-10-29 | $10.47 | $43.12 | 27,900 | — | — |
| 2024-10-28 | $10.49 | $43.20 | 33,400 | — | — |
| 2024-10-25 | $10.56 | $43.49 | 15,900 | — | — |
| 2024-10-24 | $10.47 | $43.12 | 33,400 | — | — |
| 2024-10-23 | $10.52 | $43.32 | 63,200 | — | — |
| 2024-10-22 | $10.68 | $43.98 | 50,300 | — | — |
| 2024-10-21 | $10.69 | $44.02 | 56,100 | — | — |
| 2024-10-18 | $10.81 | $44.52 | 14,300 | — | — |
| 2024-10-17 | $10.80 | $44.48 | 64,400 | — | — |
| 2024-10-16 | $10.67 | $43.94 | 36,200 | — | — |
| 2024-10-15 | $10.67 | $43.94 | 41,500 | — | — |
| 2024-10-14 | $10.64 | $43.82 | 55,900 | — | — |
| 2024-10-11 | $10.68 | $43.98 | 45,400 | — | — |
| 2024-10-10 | $10.72 | $43.94 | 34,900 | — | — |
| 2024-10-09 | $10.71 | $43.90 | 29,800 | — | — |
| 2024-10-08 | $10.72 | $43.94 | 39,800 | — | — |
| 2024-10-07 | $10.74 | $44.02 | 47,600 | — | — |
| 2024-10-04 | $10.80 | $44.27 | 51,200 | — | — |
| 2024-10-03 | $10.86 | $44.52 | 61,900 | — | — |
| 2024-10-02 | $10.90 | $44.68 | 40,800 | — | — |
| 2024-10-01 | $10.90 | $44.68 | 57,000 | — | — |
| 2024-09-30 | $10.87 | $44.56 | 30,100 | — | — |
| 2024-09-27 | $10.82 | $44.35 | 35,500 | — | — |
| 2024-09-26 | $10.78 | $44.19 | 78,500 | — | — |
| 2024-09-25 | $10.81 | $44.31 | 40,200 | — | — |
| 2024-09-24 | $10.83 | $44.39 | 48,200 | — | — |
| 2024-09-23 | $10.80 | $44.27 | 80,300 | — | — |
| 2024-09-20 | $10.86 | $44.52 | 31,500 | — | — |
| 2024-09-19 | $10.83 | $44.39 | 90,400 | — | — |
| 2024-09-18 | $10.89 | $44.64 | 123,900 | — | — |
| 2024-09-17 | $10.90 | $44.68 | 86,400 | — | — |
| 2024-09-16 | $11.00 | $45.09 | 54,500 | — | — |
| 2024-09-13 | $11.04 | $45.25 | 58,400 | — | — |
| 2024-09-12 | $11.10 | $45.29 | 58,800 | — | — |
| 2024-09-11 | $11.08 | $45.21 | 18,800 | — | — |
| 2024-09-10 | $11.00 | $44.89 | 48,700 | — | — |
| 2024-09-09 | $11.03 | $45.01 | 29,000 | — | — |
| 2024-09-06 | $10.99 | $44.85 | 29,400 | — | — |
| 2024-09-05 | $11.03 | $45.01 | 27,800 | — | — |
| 2024-09-04 | $11.00 | $44.89 | 15,700 | — | — |
| 2024-09-03 | $10.93 | $44.60 | 17,600 | — | — |
| 2024-08-30 | $10.90 | $44.48 | 54,500 | — | — |
| 2024-08-29 | $10.93 | $44.60 | 18,400 | — | — |
| 2024-08-28 | $10.95 | $44.68 | 21,700 | — | — |
| 2024-08-27 | $10.94 | $44.64 | 6,800 | — | — |
| 2024-08-26 | $10.96 | $44.72 | 13,600 | — | — |
| 2024-08-23 | $10.97 | $44.76 | 13,900 | — | — |
| 2024-08-22 | $10.96 | $44.72 | 32,900 | — | — |
| 2024-08-21 | $11.01 | $44.93 | 10,400 | — | — |
| 2024-08-20 | $11.01 | $44.93 | 22,000 | — | — |
| 2024-08-19 | $10.99 | $44.85 | 20,300 | — | — |
| 2024-08-16 | $11.02 | $44.97 | 13,300 | — | — |
| 2024-08-15 | $10.96 | $44.72 | 22,400 | — | — |
| 2024-08-14 | $11.05 | $45.09 | 18,200 | — | — |
| 2024-08-13 | $11.11 | $45.34 | 14,400 | — | — |
| 2024-08-12 | $11.03 | $45.01 | 6,800 | — | — |
| 2024-08-09 | $11.09 | $45.05 | 9,500 | — | — |
| 2024-08-08 | $11.16 | $45.33 | 20,600 | — | — |
| 2024-08-07 | $11.13 | $45.21 | 15,600 | — | — |
| 2024-08-06 | $11.22 | $45.58 | 20,700 | — | — |
| 2024-08-05 | $10.96 | $44.52 | 16,200 | — | — |
| 2024-08-02 | $11.14 | $45.25 | 26,300 | — | — |
| 2024-08-01 | $11.04 | $44.85 | 11,500 | — | — |
| 2024-07-31 | $10.96 | $44.52 | 28,600 | — | — |
| 2024-07-30 | $10.97 | $44.56 | 2,700 | — | — |
| 2024-07-29 | $11.04 | $44.85 | 16,100 | — | — |
| 2024-07-26 | $11.02 | $44.77 | 9,700 | — | — |
| 2024-07-25 | $10.92 | $44.36 | 5,300 | — | — |
| 2024-07-24 | $10.92 | $44.36 | 6,800 | — | — |
| 2024-07-23 | $10.94 | $44.44 | 5,800 | — | — |
| 2024-07-22 | $11.00 | $44.68 | 9,900 | — | — |
| 2024-07-19 | $10.95 | $44.48 | 4,300 | — | — |
| 2024-07-18 | $10.95 | $44.48 | 9,900 | — | — |
| 2024-07-17 | $11.00 | $44.68 | 12,800 | — | — |
| 2024-07-16 | $10.99 | $44.64 | 5,400 | — | — |
| 2024-07-15 | $10.98 | $44.60 | 16,100 | — | — |
| 2024-07-12 | $11.05 | $44.89 | 24,500 | — | — |
| 2024-07-11 | $11.06 | $44.93 | 19,300 | — | — |
| 2024-07-10 | $10.98 | $44.40 | 9,800 | — | — |
| 2024-07-09 | $10.99 | $44.44 | 15,800 | — | — |
| 2024-07-08 | $10.98 | $44.40 | 2,900 | — | — |
| 2024-07-05 | $10.97 | $44.36 | 8,100 | — | — |
| 2024-07-03 | $10.92 | $44.16 | 7,200 | — | — |
| 2024-07-02 | $10.91 | $44.12 | 10,800 | — | — |
| 2024-07-01 | $10.93 | $44.20 | 21,700 | — | — |
| 2024-06-28 | $10.88 | $44.00 | 15,200 | — | — |
| 2024-06-27 | $10.86 | $43.91 | 15,300 | — | — |
| 2024-06-26 | $10.85 | $43.87 | 10,000 | — | — |
| 2024-06-25 | $10.90 | $44.08 | 3,200 | — | — |
| 2024-06-24 | $10.93 | $44.20 | 11,300 | — | — |
| 2024-06-21 | $10.92 | $44.16 | 5,800 | — | — |
| 2024-06-20 | $10.91 | $44.12 | 12,000 | — | — |
| 2024-06-18 | $11.01 | $44.52 | 5,400 | — | — |
| 2024-06-17 | $10.94 | $44.24 | 12,200 | — | — |
| 2024-06-14 | $10.95 | $44.28 | 15,600 | — | — |
| 2024-06-13 | $10.92 | $44.16 | 2,000 | — | — |
| 2024-06-12 | $10.89 | $43.86 | 15,900 | — | — |
| 2024-06-11 | $10.82 | $43.58 | 6,300 | — | — |
| 2024-06-10 | $10.87 | $43.78 | 34,300 | — | — |
| 2024-06-07 | $10.84 | $43.66 | 43,900 | — | — |
| 2024-06-06 | $10.72 | $43.18 | 27,900 | — | — |
| 2024-06-05 | $10.79 | $43.46 | 19,400 | — | — |
| 2024-06-04 | $10.76 | $43.34 | 16,500 | — | — |
| 2024-06-03 | $10.75 | $43.30 | 27,500 | — | — |
| 2024-05-31 | $10.54 | $42.45 | 11,400 | — | — |
| 2024-05-30 | $10.45 | $42.09 | 16,500 | — | — |
| 2024-05-29 | $10.43 | $42.01 | 18,200 | — | — |
| 2024-05-28 | $10.56 | $42.53 | 10,400 | — | — |
| 2024-05-24 | $10.65 | $42.90 | 8,500 | — | — |
| 2024-05-23 | $10.71 | $43.14 | 6,800 | — | — |
| 2024-05-22 | $10.70 | $43.10 | 13,300 | — | — |
| 2024-05-21 | $10.70 | $43.10 | 8,000 | — | — |
| 2024-05-20 | $10.78 | $43.42 | 7,800 | — | — |
| 2024-05-17 | $10.70 | $43.10 | 22,100 | — | — |
| 2024-05-16 | $10.68 | $43.02 | 9,100 | — | — |
| 2024-05-15 | $10.65 | $42.90 | 22,900 | — | — |
| 2024-05-14 | $10.58 | $42.61 | 8,200 | — | — |
| 2024-05-13 | $10.62 | $42.77 | 8,500 | — | — |
| 2024-05-10 | $10.52 | $42.37 | 9,300 | — | — |
| 2024-05-09 | $10.58 | $42.44 | 10,700 | — | — |
| 2024-05-08 | $10.59 | $42.48 | 3,400 | — | — |
| 2024-05-07 | $10.57 | $42.40 | 18,300 | — | — |
| 2024-05-06 | $10.50 | $42.12 | 12,600 | — | — |
| 2024-05-03 | $10.40 | $41.72 | 17,700 | — | — |
| 2024-05-02 | $10.32 | $41.40 | 17,400 | — | — |
| 2024-05-01 | $10.27 | $41.20 | 37,300 | — | — |
| 2024-04-30 | $10.35 | $41.52 | 11,000 | — | — |
| 2024-04-29 | $10.39 | $41.68 | 8,700 | — | — |
| 2024-04-26 | $10.35 | $41.52 | 17,900 | — | — |
| 2024-04-25 | $10.38 | $41.64 | 17,100 | — | — |
| 2024-04-24 | $10.40 | $41.72 | 9,100 | — | — |
| 2024-04-23 | $10.44 | $41.88 | 14,700 | — | — |
| 2024-04-22 | $10.40 | $41.72 | 7,100 | — | — |
| 2024-04-19 | $10.40 | $41.72 | 11,100 | — | — |
| 2024-04-18 | $10.45 | $41.92 | 14,900 | — | — |
| 2024-04-17 | $10.43 | $41.84 | 10,400 | — | — |
| 2024-04-16 | $10.29 | $41.28 | 36,100 | — | — |
| 2024-04-15 | $10.28 | $41.24 | 23,900 | — | — |
| 2024-04-12 | $10.29 | $41.28 | 36,400 | — | — |
| 2024-04-11 | $10.50 | $42.12 | 22,600 | — | — |
| 2024-04-10 | $10.30 | $41.32 | 45,100 | — | — |
| 2024-04-09 | $10.46 | $41.79 | 11,800 | — | — |
| 2024-04-08 | $10.50 | $41.95 | 7,400 | — | — |
| 2024-04-05 | $10.60 | $42.35 | 16,500 | — | — |
| 2024-04-04 | $10.68 | $42.66 | 6,600 | — | — |
| 2024-04-03 | $10.57 | $42.23 | 8,000 | — | — |
| 2024-04-02 | $10.57 | $42.23 | 4,300 | — | — |
| 2024-04-01 | $10.59 | $42.31 | 14,700 | — | — |
| 2024-03-28 | $10.61 | $42.39 | 2,700 | — | — |
| 2024-03-27 | $10.64 | $42.51 | 19,800 | — | — |
| 2024-03-26 | $10.55 | $42.15 | 6,600 | — | — |
| 2024-03-25 | $10.56 | $42.19 | 22,700 | — | — |
| 2024-03-22 | $10.56 | $42.19 | 12,600 | — | — |
| 2024-03-21 | $10.50 | $41.95 | 25,700 | — | — |
| 2024-03-20 | $10.48 | $41.87 | 31,000 | — | — |
| 2024-03-19 | $10.42 | $41.63 | 24,600 | — | — |
| 2024-03-18 | $10.43 | $41.67 | 27,900 | — | — |
| 2024-03-15 | $10.41 | $41.59 | 16,000 | — | — |
| 2024-03-14 | $10.38 | $41.47 | 64,000 | — | — |
| 2024-03-13 | $10.46 | $41.79 | 23,800 | — | — |
| 2024-03-12 | $10.42 | $41.63 | 16,300 | — | — |
| 2024-03-11 | $10.44 | $41.71 | 10,400 | — | — |
| 2024-03-08 | $10.42 | $41.63 | 31,300 | — | — |
| 2024-03-07 | $10.47 | $41.65 | 22,700 | — | — |
| 2024-03-06 | $10.48 | $41.69 | 39,600 | — | — |
| 2024-03-05 | $10.46 | $41.61 | 39,000 | — | — |
| 2024-03-04 | $10.40 | $41.38 | 28,200 | — | — |
| 2024-03-01 | $10.41 | $41.42 | 26,100 | — | — |
| 2024-02-29 | $10.40 | $41.38 | 20,400 | — | — |
| 2024-02-28 | $10.35 | $41.18 | 27,300 | — | — |
| 2024-02-27 | $10.37 | $41.26 | 27,500 | — | — |
| 2024-02-26 | $10.43 | $41.50 | 31,000 | — | — |
| 2024-02-23 | $10.53 | $41.89 | 40,000 | — | — |
| 2024-02-22 | $10.56 | $42.01 | 27,700 | — | — |
| 2024-02-21 | $10.59 | $42.13 | 13,800 | — | — |
| 2024-02-20 | $10.56 | $42.01 | 21,800 | — | — |
| 2024-02-16 | $10.64 | $42.33 | 5,300 | — | — |
| 2024-02-15 | $10.75 | $42.77 | 2,000 | — | — |
| 2024-02-14 | $10.60 | $42.17 | 31,500 | — | — |
| 2024-02-13 | $10.65 | $42.37 | 17,100 | — | — |
| 2024-02-12 | $10.78 | $42.89 | 20,200 | — | — |
| 2024-02-09 | $10.78 | $42.72 | 20,000 | — | — |
| 2024-02-08 | $10.67 | $42.28 | 10,800 | — | — |
| 2024-02-07 | $10.72 | $42.48 | 14,200 | — | — |
| 2024-02-06 | $10.83 | $42.91 | 17,800 | — | — |
| 2024-02-05 | $10.69 | $42.36 | 5,900 | — | — |
| 2024-02-02 | $10.74 | $42.56 | 16,000 | — | — |
| 2024-02-01 | $10.91 | $43.23 | 10,500 | — | — |
| 2024-01-31 | $10.73 | $42.52 | 5,700 | — | — |
| 2024-01-30 | $10.62 | $42.08 | 21,100 | — | — |
| 2024-01-29 | $10.44 | $41.37 | 3,100 | — | — |
| 2024-01-26 | $10.40 | $41.21 | 3,600 | — | — |
| 2024-01-25 | $10.45 | $41.41 | 41,200 | — | — |
| 2024-01-24 | $10.35 | $41.01 | 11,200 | — | — |
| 2024-01-23 | $10.44 | $41.37 | 40,300 | — | — |
| 2024-01-22 | $10.40 | $41.21 | 35,900 | — | — |
| 2024-01-19 | $10.33 | $40.93 | 15,600 | — | — |
| 2024-01-18 | $10.25 | $40.62 | 8,200 | — | — |
| 2024-01-17 | $10.28 | $40.74 | 15,700 | — | — |
| 2024-01-16 | $10.34 | $40.97 | 18,800 | — | — |
| 2024-01-12 | $10.45 | $41.41 | 13,400 | — | — |
| 2024-01-11 | $10.47 | $41.49 | 23,700 | — | — |
| 2024-01-10 | $10.43 | $41.16 | 12,200 | — | — |
| 2024-01-09 | $10.44 | $41.20 | 10,300 | — | — |
| 2024-01-08 | $10.50 | $41.44 | 9,900 | — | — |
| 2024-01-05 | $10.47 | $41.32 | 15,700 | — | — |
| 2024-01-04 | $10.45 | $41.24 | 8,500 | — | — |
| 2024-01-03 | $10.47 | $41.32 | 8,800 | — | — |
| 2024-01-02 | $10.38 | $40.96 | 15,800 | — | — |