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
- 1990-07-31 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 | $11.56 | $33.25 | 68,500 | — | — |
| 2024-12-30 | $11.56 | $33.25 | 34,900 | — | — |
| 2024-12-27 | $11.46 | $32.96 | 54,500 | — | — |
| 2024-12-26 | $11.75 | $33.80 | 56,400 | — | — |
| 2024-12-24 | $11.46 | $32.96 | 37,900 | — | — |
| 2024-12-23 | $11.27 | $32.42 | 78,400 | — | — |
| 2024-12-20 | $11.36 | $32.68 | 262,100 | — | — |
| 2024-12-19 | $10.71 | $30.81 | 76,400 | — | — |
| 2024-12-18 | $10.70 | $30.78 | 87,100 | — | — |
| 2024-12-17 | $11.25 | $32.36 | 58,200 | — | — |
| 2024-12-16 | $11.32 | $32.56 | 30,800 | — | — |
| 2024-12-13 | $11.34 | $32.62 | 37,800 | — | — |
| 2024-12-12 | $11.26 | $32.39 | 53,800 | — | — |
| 2024-12-11 | $11.44 | $32.91 | 66,700 | — | — |
| 2024-12-10 | $11.17 | $32.13 | 93,200 | — | — |
| 2024-12-09 | $11.31 | $32.53 | 100,700 | — | — |
| 2024-12-06 | $11.42 | $32.85 | 52,800 | — | — |
| 2024-12-05 | $11.47 | $32.99 | 68,800 | — | — |
| 2024-12-04 | $11.68 | $33.60 | 72,300 | — | — |
| 2024-12-03 | $11.76 | $33.83 | 62,300 | — | — |
| 2024-12-02 | $11.77 | $33.86 | 69,700 | — | — |
| 2024-11-29 | $11.85 | $34.09 | 14,000 | — | — |
| 2024-11-27 | $11.69 | $33.63 | 33,700 | — | — |
| 2024-11-26 | $11.78 | $33.88 | 52,100 | — | — |
| 2024-11-25 | $11.77 | $33.86 | 100,100 | — | — |
| 2024-11-22 | $11.84 | $34.06 | 64,300 | — | — |
| 2024-11-21 | $11.80 | $33.94 | 74,000 | — | — |
| 2024-11-20 | $11.70 | $33.65 | 126,700 | — | — |
| 2024-11-19 | $11.58 | $33.31 | 110,100 | — | — |
| 2024-11-18 | $11.66 | $33.34 | 69,300 | — | — |
| 2024-11-15 | $11.65 | $33.31 | 85,700 | — | — |
| 2024-11-14 | $11.65 | $33.31 | 137,200 | — | — |
| 2024-11-13 | $11.58 | $33.11 | 75,000 | — | — |
| 2024-11-12 | $11.67 | $33.37 | 99,200 | — | — |
| 2024-11-11 | $11.88 | $33.97 | 53,700 | — | — |
| 2024-11-08 | $11.79 | $33.71 | 68,200 | — | — |
| 2024-11-07 | $11.96 | $34.20 | 100,200 | — | — |
| 2024-11-06 | $12.31 | $35.20 | 100,800 | — | — |
| 2024-11-05 | $11.58 | $33.11 | 35,100 | — | — |
| 2024-11-04 | $11.56 | $33.05 | 44,500 | — | — |
| 2024-11-01 | $11.05 | $31.59 | 73,500 | — | — |
| 2024-10-31 | $11.14 | $31.85 | 40,400 | — | — |
| 2024-10-30 | $11.48 | $32.82 | 26,100 | — | — |
| 2024-10-29 | $11.43 | $32.68 | 25,700 | — | — |
| 2024-10-28 | $11.36 | $32.48 | 49,400 | — | — |
| 2024-10-25 | $11.12 | $31.79 | 43,200 | — | — |
| 2024-10-24 | $11.45 | $32.74 | 64,700 | — | — |
| 2024-10-23 | $11.23 | $32.11 | 34,700 | — | — |
| 2024-10-22 | $11.49 | $32.85 | 76,100 | — | — |
| 2024-10-21 | $11.19 | $31.99 | 59,900 | — | — |
| 2024-10-18 | $11.37 | $32.51 | 49,500 | — | — |
| 2024-10-17 | $11.56 | $33.05 | 54,200 | — | — |
| 2024-10-16 | $11.54 | $32.99 | 45,800 | — | — |
| 2024-10-15 | $11.50 | $32.88 | 78,300 | — | — |
| 2024-10-14 | $12.00 | $34.31 | 45,800 | — | — |
| 2024-10-11 | $12.00 | $34.31 | 43,900 | — | — |
| 2024-10-10 | $11.78 | $33.68 | 79,200 | — | — |
| 2024-10-09 | $11.56 | $33.05 | 84,100 | — | — |
| 2024-10-08 | $11.31 | $32.34 | 51,400 | — | — |
| 2024-10-07 | $10.94 | $31.28 | 48,300 | — | — |
| 2024-10-04 | $10.97 | $31.37 | 64,700 | — | — |
| 2024-10-03 | $10.84 | $30.99 | 39,300 | — | — |
| 2024-10-02 | $11.23 | $32.11 | 48,000 | — | — |
| 2024-10-01 | $11.38 | $32.54 | 108,500 | — | — |
| 2024-09-30 | $10.97 | $31.37 | 57,600 | — | — |
| 2024-09-27 | $10.84 | $30.99 | 100,200 | — | — |
| 2024-09-26 | $10.80 | $30.88 | 64,300 | — | — |
| 2024-09-25 | $10.62 | $30.36 | 55,400 | — | — |
| 2024-09-24 | $10.66 | $30.48 | 106,400 | — | — |
| 2024-09-23 | $11.13 | $31.82 | 114,800 | — | — |
| 2024-09-20 | $11.02 | $31.51 | 271,900 | — | — |
| 2024-09-19 | $10.73 | $30.68 | 98,000 | — | — |
| 2024-09-18 | $10.49 | $29.99 | 55,600 | — | — |
| 2024-09-17 | $10.67 | $30.51 | 41,500 | — | — |
| 2024-09-16 | $10.63 | $30.39 | 50,700 | — | — |
| 2024-09-13 | $10.44 | $29.85 | 48,200 | — | — |
| 2024-09-12 | $10.19 | $29.13 | 46,000 | — | — |
| 2024-09-11 | $9.89 | $28.28 | 96,000 | — | — |
| 2024-09-10 | $10.12 | $28.93 | 53,100 | — | — |
| 2024-09-09 | $10.05 | $28.73 | 58,300 | — | — |
| 2024-09-06 | $9.98 | $28.53 | 56,800 | — | — |
| 2024-09-05 | $10.16 | $29.05 | 44,300 | — | — |
| 2024-09-04 | $10.17 | $29.08 | 50,800 | — | — |
| 2024-09-03 | $10.34 | $29.56 | 45,000 | — | — |
| 2024-08-30 | $10.57 | $30.22 | 86,800 | — | — |
| 2024-08-29 | $10.79 | $30.85 | 62,300 | — | — |
| 2024-08-28 | $10.70 | $30.59 | 92,300 | — | — |
| 2024-08-27 | $10.75 | $30.74 | 81,500 | — | — |
| 2024-08-26 | $10.81 | $30.91 | 121,900 | — | — |
| 2024-08-23 | $10.65 | $30.45 | 59,600 | — | — |
| 2024-08-22 | $10.26 | $29.34 | 39,500 | — | — |
| 2024-08-21 | $10.39 | $29.71 | 49,000 | — | — |
| 2024-08-20 | $10.14 | $28.99 | 49,100 | — | — |
| 2024-08-19 | $10.30 | $29.45 | 57,600 | — | — |
| 2024-08-16 | $10.24 | $29.28 | 50,900 | — | — |
| 2024-08-15 | $10.22 | $29.22 | 381,300 | — | — |
| 2024-08-14 | $9.85 | $28.16 | 38,000 | — | — |
| 2024-08-13 | $9.89 | $28.28 | 58,500 | — | — |
| 2024-08-12 | $9.55 | $27.31 | 144,700 | — | — |
| 2024-08-09 | $9.25 | $26.25 | 73,500 | — | — |
| 2024-08-08 | $9.22 | $26.16 | 65,700 | — | — |
| 2024-08-07 | $9.23 | $26.19 | 73,900 | — | — |
| 2024-08-06 | $9.43 | $26.76 | 48,800 | — | — |
| 2024-08-05 | $8.90 | $25.25 | 73,100 | — | — |
| 2024-08-02 | $9.36 | $26.56 | 43,500 | — | — |
| 2024-08-01 | $9.53 | $27.04 | 51,400 | — | — |
| 2024-07-31 | $9.79 | $27.78 | 65,200 | — | — |
| 2024-07-30 | $9.80 | $27.81 | 90,300 | — | — |
| 2024-07-29 | $9.64 | $27.35 | 57,300 | — | — |
| 2024-07-26 | $9.95 | $28.23 | 67,400 | — | — |
| 2024-07-25 | $9.77 | $27.72 | 48,100 | — | — |
| 2024-07-24 | $9.60 | $27.24 | 57,200 | — | — |
| 2024-07-23 | $9.58 | $27.18 | 67,400 | — | — |
| 2024-07-22 | $9.23 | $26.19 | 85,000 | — | — |
| 2024-07-19 | $9.32 | $26.45 | 66,700 | — | — |
| 2024-07-18 | $9.54 | $27.07 | 78,400 | — | — |
| 2024-07-17 | $9.67 | $27.44 | 74,700 | — | — |
| 2024-07-16 | $9.45 | $26.81 | 91,400 | — | — |
| 2024-07-15 | $9.12 | $25.88 | 73,200 | — | — |
| 2024-07-12 | $8.93 | $25.34 | 59,000 | — | — |
| 2024-07-11 | $8.86 | $25.14 | 74,500 | — | — |
| 2024-07-10 | $8.52 | $24.18 | 89,100 | — | — |
| 2024-07-09 | $8.48 | $24.06 | 53,500 | — | — |
| 2024-07-08 | $8.65 | $24.54 | 97,600 | — | — |
| 2024-07-05 | $8.43 | $23.92 | 144,500 | — | — |
| 2024-07-03 | $8.48 | $24.06 | 35,200 | — | — |
| 2024-07-02 | $8.54 | $24.23 | 56,400 | — | — |
| 2024-07-01 | $8.53 | $24.20 | 51,000 | — | — |
| 2024-06-28 | $8.64 | $24.52 | 329,300 | — | — |
| 2024-06-27 | $8.35 | $23.69 | 86,000 | — | — |
| 2024-06-26 | $8.39 | $23.81 | 81,200 | — | — |
| 2024-06-25 | $8.52 | $24.18 | 82,200 | — | — |
| 2024-06-24 | $8.76 | $24.86 | 84,800 | — | — |
| 2024-06-21 | $8.75 | $24.83 | 297,700 | — | — |
| 2024-06-20 | $8.92 | $25.31 | 60,100 | — | — |
| 2024-06-18 | $8.81 | $25.00 | 104,700 | — | — |
| 2024-06-17 | $9.02 | $25.59 | 54,200 | — | — |
| 2024-06-14 | $8.90 | $25.25 | 59,300 | — | — |
| 2024-06-13 | $9.05 | $25.68 | 72,300 | — | — |
| 2024-06-12 | $9.13 | $25.91 | 80,400 | — | — |
| 2024-06-11 | $9.16 | $25.99 | 55,800 | — | — |
| 2024-06-10 | $9.12 | $25.88 | 73,600 | — | — |
| 2024-06-07 | $9.21 | $26.13 | 91,900 | — | — |
| 2024-06-06 | $9.21 | $26.13 | 49,800 | — | — |
| 2024-06-05 | $9.03 | $25.62 | 53,600 | — | — |
| 2024-06-04 | $9.18 | $26.05 | 39,800 | — | — |
| 2024-06-03 | $9.08 | $25.76 | 43,200 | — | — |
| 2024-05-31 | $9.08 | $25.76 | 138,400 | — | — |
| 2024-05-30 | $8.94 | $25.37 | 45,000 | — | — |
| 2024-05-29 | $9.05 | $25.68 | 65,400 | — | — |
| 2024-05-28 | $9.17 | $26.02 | 55,500 | — | — |
| 2024-05-24 | $9.51 | $26.98 | 50,900 | — | — |
| 2024-05-23 | $9.24 | $26.22 | 46,100 | — | — |
| 2024-05-22 | $9.25 | $26.05 | 35,500 | — | — |
| 2024-05-21 | $9.42 | $26.53 | 47,900 | — | — |
| 2024-05-20 | $9.41 | $26.50 | 25,900 | — | — |
| 2024-05-17 | $9.35 | $26.33 | 38,300 | — | — |
| 2024-05-16 | $9.34 | $26.30 | 34,800 | — | — |
| 2024-05-15 | $9.21 | $25.94 | 59,200 | — | — |
| 2024-05-14 | $8.95 | $25.20 | 70,200 | — | — |
| 2024-05-13 | $9.06 | $25.51 | 43,100 | — | — |
| 2024-05-10 | $9.28 | $26.13 | 36,200 | — | — |
| 2024-05-09 | $9.56 | $26.92 | 34,000 | — | — |
| 2024-05-08 | $9.30 | $26.19 | 27,500 | — | — |
| 2024-05-07 | $9.21 | $25.94 | 32,800 | — | — |
| 2024-05-06 | $9.22 | $25.96 | 58,500 | — | — |
| 2024-05-03 | $9.35 | $26.33 | 80,600 | — | — |
| 2024-05-02 | $9.83 | $27.68 | 99,100 | — | — |
| 2024-05-01 | $9.45 | $26.61 | 71,900 | — | — |
| 2024-04-30 | $9.28 | $26.13 | 77,900 | — | — |
| 2024-04-29 | $9.44 | $26.58 | 81,300 | — | — |
| 2024-04-26 | $9.75 | $27.46 | 82,300 | — | — |
| 2024-04-25 | $9.57 | $26.95 | 68,200 | — | — |
| 2024-04-24 | $9.67 | $27.23 | 56,300 | — | — |
| 2024-04-23 | $9.87 | $27.79 | 73,100 | — | — |
| 2024-04-22 | $9.96 | $28.05 | 56,600 | — | — |
| 2024-04-19 | $9.90 | $27.88 | 95,400 | — | — |
| 2024-04-18 | $9.85 | $27.74 | 72,200 | — | — |
| 2024-04-17 | $9.80 | $27.60 | 72,100 | — | — |
| 2024-04-16 | $9.86 | $27.77 | 70,000 | — | — |
| 2024-04-15 | $9.84 | $27.71 | 107,700 | — | — |
| 2024-04-12 | $9.95 | $28.02 | 100,100 | — | — |
| 2024-04-11 | $9.67 | $27.23 | 107,700 | — | — |
| 2024-04-10 | $9.83 | $27.68 | 148,800 | — | — |
| 2024-04-09 | $9.53 | $26.84 | 139,500 | — | — |
| 2024-04-08 | $9.30 | $26.19 | 60,700 | — | — |
| 2024-04-05 | $9.20 | $25.91 | 105,100 | — | — |
| 2024-04-04 | $9.22 | $25.96 | 77,000 | — | — |
| 2024-04-03 | $9.07 | $25.54 | 87,100 | — | — |
| 2024-04-02 | $9.02 | $25.40 | 125,200 | — | — |
| 2024-04-01 | $9.01 | $25.37 | 115,900 | — | — |
| 2024-03-28 | $9.43 | $26.56 | 108,900 | — | — |
| 2024-03-27 | $9.40 | $26.47 | 181,000 | — | — |
| 2024-03-26 | $9.19 | $25.88 | 131,600 | — | — |
| 2024-03-25 | $9.14 | $25.74 | 211,000 | — | — |
| 2024-03-22 | $9.20 | $25.91 | 116,900 | — | — |
| 2024-03-21 | $9.01 | $25.37 | 118,800 | — | — |
| 2024-03-20 | $9.04 | $25.46 | 148,800 | — | — |
| 2024-03-19 | $8.80 | $24.78 | 176,400 | — | — |
| 2024-03-18 | $8.79 | $24.75 | 206,300 | — | — |
| 2024-03-15 | $8.64 | $24.33 | 313,100 | — | — |
| 2024-03-14 | $8.58 | $24.16 | 348,100 | — | — |
| 2024-03-13 | $8.02 | $22.58 | 149,600 | — | — |
| 2024-03-12 | $8.17 | $23.01 | 143,600 | — | — |
| 2024-03-11 | $7.92 | $22.30 | 288,600 | — | — |
| 2024-03-08 | $8.09 | $22.78 | 215,300 | — | — |
| 2024-03-07 | $8.30 | $23.37 | 277,200 | — | — |
| 2024-03-06 | $8.63 | $24.30 | 405,200 | — | — |
| 2024-03-05 | $8.99 | $25.32 | 325,300 | — | — |
| 2024-03-04 | $12.52 | $35.26 | 107,000 | — | — |
| 2024-03-01 | $12.02 | $33.85 | 71,200 | — | — |
| 2024-02-29 | $11.71 | $32.98 | 289,800 | — | — |
| 2024-02-28 | $11.87 | $33.43 | 58,700 | — | — |
| 2024-02-27 | $12.28 | $34.58 | 141,100 | — | — |
| 2024-02-26 | $13.37 | $37.65 | 171,900 | — | — |
| 2024-02-23 | $12.75 | $35.90 | 65,900 | — | — |
| 2024-02-22 | $12.63 | $35.37 | 49,600 | — | — |
| 2024-02-21 | $12.75 | $35.71 | 36,300 | — | — |
| 2024-02-20 | $13.03 | $36.49 | 69,200 | — | — |
| 2024-02-16 | $13.16 | $36.85 | 81,400 | — | — |
| 2024-02-15 | $13.22 | $37.02 | 110,000 | — | — |
| 2024-02-14 | $13.09 | $36.66 | 51,400 | — | — |
| 2024-02-13 | $12.87 | $36.04 | 121,200 | — | — |
| 2024-02-12 | $12.44 | $34.84 | 81,400 | — | — |
| 2024-02-09 | $12.75 | $35.71 | 79,400 | — | — |
| 2024-02-08 | $12.39 | $34.70 | 45,400 | — | — |
| 2024-02-07 | $12.14 | $34.00 | 38,700 | — | — |
| 2024-02-06 | $12.12 | $33.94 | 53,300 | — | — |
| 2024-02-05 | $11.71 | $32.79 | 97,100 | — | — |
| 2024-02-02 | $12.69 | $35.54 | 74,000 | — | — |
| 2024-02-01 | $12.60 | $35.29 | 92,500 | — | — |
| 2024-01-31 | $12.14 | $34.00 | 53,900 | — | — |
| 2024-01-30 | $12.46 | $34.89 | 39,900 | — | — |
| 2024-01-29 | $12.56 | $35.17 | 60,300 | — | — |
| 2024-01-26 | $12.82 | $35.90 | 72,800 | — | — |
| 2024-01-25 | $12.51 | $35.03 | 72,800 | — | — |
| 2024-01-24 | $12.69 | $35.54 | 64,400 | — | — |
| 2024-01-23 | $12.90 | $36.13 | 64,800 | — | — |
| 2024-01-22 | $12.86 | $36.01 | 86,500 | — | — |
| 2024-01-19 | $12.75 | $35.71 | 72,500 | — | — |
| 2024-01-18 | $12.68 | $35.51 | 44,900 | — | — |
| 2024-01-17 | $12.75 | $35.71 | 74,900 | — | — |
| 2024-01-16 | $12.69 | $35.54 | 67,100 | — | — |
| 2024-01-12 | $12.40 | $34.73 | 45,400 | — | — |
| 2024-01-11 | $12.20 | $34.17 | 46,200 | — | — |
| 2024-01-10 | $12.47 | $34.92 | 48,900 | — | — |
| 2024-01-09 | $12.30 | $34.45 | 114,400 | — | — |
| 2024-01-08 | $12.74 | $35.68 | 108,600 | — | — |
| 2024-01-05 | $12.52 | $35.06 | 189,100 | — | — |
| 2024-01-04 | $12.84 | $35.96 | 198,400 | — | — |
| 2024-01-03 | $12.87 | $36.04 | 87,700 | — | — |
| 2024-01-02 | $12.89 | $36.10 | 80,300 | — | — |