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
- 1994-12-16 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 | $9.53 | $35.95 | 74,700 | — | — |
| 2024-12-30 | $10.44 | $39.39 | 80,000 | — | — |
| 2024-12-27 | $11.07 | $41.76 | 131,100 | — | — |
| 2024-12-26 | $11.41 | $43.05 | 576,400 | — | — |
| 2024-12-24 | $9.79 | $36.94 | 230,600 | — | — |
| 2024-12-23 | $9.26 | $34.94 | 44,600 | — | — |
| 2024-12-20 | $8.79 | $33.16 | 38,200 | — | — |
| 2024-12-19 | $8.74 | $32.97 | 73,500 | — | — |
| 2024-12-18 | $8.83 | $33.31 | 14,200 | — | — |
| 2024-12-17 | $8.93 | $33.69 | 22,100 | — | — |
| 2024-12-16 | $9.02 | $34.03 | 15,400 | — | — |
| 2024-12-13 | $9.31 | $35.12 | 23,000 | — | — |
| 2024-12-12 | $9.01 | $33.99 | 17,200 | — | — |
| 2024-12-11 | $9.02 | $34.03 | 42,500 | — | — |
| 2024-12-10 | $9.06 | $34.18 | 17,000 | — | — |
| 2024-12-09 | $9.47 | $35.73 | 11,200 | — | — |
| 2024-12-06 | $9.22 | $34.78 | 5,900 | — | — |
| 2024-12-05 | $9.15 | $34.52 | 20,900 | — | — |
| 2024-12-04 | $9.34 | $35.24 | 7,800 | — | — |
| 2024-12-03 | $9.26 | $34.94 | 6,500 | — | — |
| 2024-12-02 | $9.42 | $35.54 | 13,600 | — | — |
| 2024-11-29 | $9.29 | $35.05 | 13,700 | — | — |
| 2024-11-27 | $9.42 | $35.54 | 9,100 | — | — |
| 2024-11-26 | $9.21 | $34.75 | 13,700 | — | — |
| 2024-11-25 | $9.38 | $35.39 | 20,900 | — | — |
| 2024-11-22 | $9.53 | $35.95 | 8,000 | — | — |
| 2024-11-21 | $9.41 | $35.50 | 13,000 | — | — |
| 2024-11-20 | $9.15 | $34.52 | 12,100 | — | — |
| 2024-11-19 | $8.92 | $33.65 | 16,800 | — | — |
| 2024-11-18 | $9.02 | $34.03 | 13,900 | — | — |
| 2024-11-15 | $9.04 | $34.11 | 58,900 | — | — |
| 2024-11-14 | $9.08 | $34.26 | 53,800 | — | — |
| 2024-11-13 | $9.10 | $34.33 | 15,800 | — | — |
| 2024-11-12 | $9.37 | $35.35 | 41,200 | — | — |
| 2024-11-11 | $9.90 | $37.35 | 27,300 | — | — |
| 2024-11-08 | $10.37 | $39.12 | 6,300 | — | — |
| 2024-11-07 | $10.74 | $40.52 | 11,800 | — | — |
| 2024-11-06 | $10.70 | $40.37 | 20,300 | — | — |
| 2024-11-05 | $10.80 | $40.75 | 15,700 | — | — |
| 2024-11-04 | $10.98 | $41.42 | 17,400 | — | — |
| 2024-11-01 | $11.35 | $42.82 | 5,400 | — | — |
| 2024-10-31 | $11.38 | $42.93 | 10,600 | — | — |
| 2024-10-30 | $11.71 | $44.18 | 4,800 | — | — |
| 2024-10-29 | $11.89 | $44.86 | 7,700 | — | — |
| 2024-10-28 | $11.80 | $44.52 | 18,700 | — | — |
| 2024-10-25 | $12.17 | $45.91 | 10,000 | — | — |
| 2024-10-24 | $12.08 | $45.57 | 10,400 | — | — |
| 2024-10-23 | $12.14 | $45.80 | 10,300 | — | — |
| 2024-10-22 | $12.08 | $45.57 | 9,400 | — | — |
| 2024-10-21 | $12.07 | $45.54 | 6,300 | — | — |
| 2024-10-18 | $12.07 | $45.54 | 18,300 | — | — |
| 2024-10-17 | $12.13 | $45.76 | 12,200 | — | — |
| 2024-10-16 | $12.14 | $45.80 | 11,000 | — | — |
| 2024-10-15 | $12.26 | $46.25 | 11,800 | — | — |
| 2024-10-14 | $12.25 | $46.22 | 7,000 | — | — |
| 2024-10-11 | $12.18 | $45.95 | 24,700 | — | — |
| 2024-10-10 | $12.24 | $46.18 | 10,900 | — | — |
| 2024-10-09 | $12.28 | $46.33 | 12,900 | — | — |
| 2024-10-08 | $12.17 | $45.91 | 11,200 | — | — |
| 2024-10-07 | $12.59 | $47.50 | 30,300 | — | — |
| 2024-10-04 | $12.38 | $46.71 | 15,600 | — | — |
| 2024-10-03 | $12.40 | $46.78 | 7,700 | — | — |
| 2024-10-02 | $12.39 | $46.74 | 14,800 | — | — |
| 2024-10-01 | $12.36 | $46.63 | 26,800 | — | — |
| 2024-09-30 | $12.68 | $47.84 | 38,000 | — | — |
| 2024-09-27 | $12.01 | $45.31 | 29,600 | — | — |
| 2024-09-26 | $11.97 | $45.16 | 16,600 | — | — |
| 2024-09-25 | $12.03 | $45.39 | 15,900 | — | — |
| 2024-09-24 | $12.01 | $45.31 | 29,800 | — | — |
| 2024-09-23 | $12.32 | $46.48 | 24,000 | — | — |
| 2024-09-20 | $12.58 | $47.46 | 38,700 | — | — |
| 2024-09-19 | $12.75 | $48.10 | 23,400 | — | — |
| 2024-09-18 | $12.79 | $48.25 | 67,800 | — | — |
| 2024-09-17 | $12.23 | $46.14 | 16,700 | — | — |
| 2024-09-16 | $12.20 | $46.03 | 19,900 | — | — |
| 2024-09-13 | $11.97 | $45.16 | 31,100 | — | — |
| 2024-09-12 | $12.01 | $45.31 | 18,200 | — | — |
| 2024-09-11 | $11.70 | $44.14 | 48,900 | — | — |
| 2024-09-10 | $11.75 | $44.33 | 42,100 | — | — |
| 2024-09-09 | $11.77 | $44.41 | 67,400 | — | — |
| 2024-09-06 | $11.69 | $44.10 | 65,600 | — | — |
| 2024-09-05 | $11.19 | $42.22 | 27,900 | — | — |
| 2024-09-04 | $11.30 | $42.63 | 23,000 | — | — |
| 2024-09-03 | $11.20 | $42.25 | 48,400 | — | — |
| 2024-08-30 | $11.00 | $41.50 | 45,900 | — | — |
| 2024-08-29 | $11.06 | $41.73 | 40,000 | — | — |
| 2024-08-28 | $10.97 | $41.39 | 34,700 | — | — |
| 2024-08-27 | $10.82 | $40.82 | 42,500 | — | — |
| 2024-08-26 | $10.59 | $39.95 | 73,100 | — | — |
| 2024-08-23 | $10.47 | $39.50 | 278,000 | — | — |
| 2024-08-22 | $10.47 | $39.50 | 8,100 | — | — |
| 2024-08-21 | $10.60 | $39.99 | 11,100 | — | — |
| 2024-08-20 | $10.53 | $39.73 | 17,900 | — | — |
| 2024-08-19 | $10.99 | $41.46 | 43,300 | — | — |
| 2024-08-16 | $11.18 | $40.75 | 36,200 | — | — |
| 2024-08-15 | $11.43 | $41.66 | 82,300 | — | — |
| 2024-08-14 | $10.67 | $38.89 | 38,500 | — | — |
| 2024-08-13 | $10.66 | $38.85 | 49,600 | — | — |
| 2024-08-12 | $10.69 | $38.96 | 569,800 | — | — |
| 2024-08-09 | $9.37 | $34.15 | 520,200 | — | — |
| 2024-08-08 | $9.18 | $33.46 | 15,000 | — | — |
| 2024-08-07 | $9.42 | $34.33 | 43,400 | — | — |
| 2024-08-06 | $9.50 | $34.62 | 14,500 | — | — |
| 2024-08-05 | $9.22 | $33.60 | 14,200 | — | — |
| 2024-08-02 | $9.26 | $33.75 | 8,500 | — | — |
| 2024-08-01 | $9.60 | $34.99 | 18,300 | — | — |
| 2024-07-31 | $9.31 | $33.93 | 6,100 | — | — |
| 2024-07-30 | $9.39 | $34.22 | 5,900 | — | — |
| 2024-07-29 | $9.55 | $34.81 | 3,700 | — | — |
| 2024-07-26 | $9.65 | $35.17 | 8,100 | — | — |
| 2024-07-25 | $9.63 | $35.10 | 11,600 | — | — |
| 2024-07-24 | $9.92 | $36.15 | 17,600 | — | — |
| 2024-07-23 | $9.87 | $35.97 | 29,100 | — | — |
| 2024-07-22 | $9.65 | $35.17 | 16,500 | — | — |
| 2024-07-19 | $9.53 | $34.73 | 5,400 | — | — |
| 2024-07-18 | $9.50 | $34.62 | 29,400 | — | — |
| 2024-07-17 | $9.44 | $34.40 | 14,600 | — | — |
| 2024-07-16 | $9.25 | $33.71 | 5,100 | — | — |
| 2024-07-15 | $9.27 | $33.78 | 3,500 | — | — |
| 2024-07-12 | $9.20 | $33.53 | 5,600 | — | — |
| 2024-07-11 | $9.21 | $33.57 | 1,900 | — | — |
| 2024-07-10 | $9.25 | $33.71 | 5,500 | — | — |
| 2024-07-09 | $9.34 | $34.04 | 7,400 | — | — |
| 2024-07-08 | $9.17 | $33.42 | 14,400 | — | — |
| 2024-07-05 | $9.15 | $33.35 | 7,600 | — | — |
| 2024-07-03 | $8.99 | $32.76 | 7,300 | — | — |
| 2024-07-02 | $9.15 | $33.35 | 32,400 | — | — |
| 2024-07-01 | $9.14 | $33.31 | 17,200 | — | — |
| 2024-06-28 | $9.10 | $33.17 | 8,500 | — | — |
| 2024-06-27 | $9.16 | $33.38 | 15,400 | — | — |
| 2024-06-26 | $9.20 | $33.53 | 26,100 | — | — |
| 2024-06-25 | $9.15 | $33.35 | 6,400 | — | — |
| 2024-06-24 | $9.15 | $33.35 | 16,600 | — | — |
| 2024-06-21 | $8.98 | $32.73 | 8,800 | — | — |
| 2024-06-20 | $9.05 | $32.98 | 18,000 | — | — |
| 2024-06-18 | $9.05 | $32.98 | 32,100 | — | — |
| 2024-06-17 | $8.83 | $32.18 | 9,800 | — | — |
| 2024-06-14 | $8.69 | $31.67 | 9,000 | — | — |
| 2024-06-13 | $8.67 | $31.60 | 8,100 | — | — |
| 2024-06-12 | $8.65 | $31.53 | 23,700 | — | — |
| 2024-06-11 | $8.80 | $32.07 | 23,100 | — | — |
| 2024-06-10 | $8.74 | $31.85 | 10,000 | — | — |
| 2024-06-07 | $8.86 | $32.29 | 73,900 | — | — |
| 2024-06-06 | $8.44 | $30.76 | 9,500 | — | — |
| 2024-06-05 | $8.49 | $30.94 | 6,700 | — | — |
| 2024-06-04 | $8.34 | $30.40 | 8,500 | — | — |
| 2024-06-03 | $8.32 | $30.32 | 27,800 | — | — |
| 2024-05-31 | $8.38 | $30.54 | 8,800 | — | — |
| 2024-05-30 | $8.51 | $31.01 | 9,900 | — | — |
| 2024-05-29 | $8.36 | $30.47 | 17,000 | — | — |
| 2024-05-28 | $8.32 | $30.32 | 12,700 | — | — |
| 2024-05-24 | $8.28 | $30.18 | 3,600 | — | — |
| 2024-05-23 | $8.32 | $30.32 | 14,300 | — | — |
| 2024-05-22 | $8.34 | $30.40 | 14,000 | — | — |
| 2024-05-21 | $8.24 | $30.03 | 10,800 | — | — |
| 2024-05-20 | $8.34 | $30.40 | 11,100 | — | — |
| 2024-05-17 | $8.23 | $29.99 | 2,900 | — | — |
| 2024-05-16 | $8.29 | $30.21 | 14,000 | — | — |
| 2024-05-15 | $8.26 | $30.10 | 10,400 | — | — |
| 2024-05-14 | $8.23 | $29.99 | 6,400 | — | — |
| 2024-05-13 | $8.21 | $29.92 | 15,100 | — | — |
| 2024-05-10 | $8.32 | $30.32 | 5,900 | — | — |
| 2024-05-09 | $8.24 | $30.03 | 26,500 | — | — |
| 2024-05-08 | $8.28 | $30.18 | 1,800 | — | — |
| 2024-05-07 | $8.29 | $30.21 | 3,900 | — | — |
| 2024-05-06 | $8.18 | $29.81 | 8,100 | — | — |
| 2024-05-03 | $8.31 | $30.29 | 44,300 | — | — |
| 2024-05-02 | $8.25 | $30.07 | 8,300 | — | — |
| 2024-05-01 | $8.19 | $29.85 | 10,100 | — | — |
| 2024-04-30 | $8.38 | $30.54 | 37,000 | — | — |
| 2024-04-29 | $8.23 | $29.99 | 6,200 | — | — |
| 2024-04-26 | $8.35 | $30.43 | 14,600 | — | — |
| 2024-04-25 | $8.44 | $30.76 | 10,800 | — | — |
| 2024-04-24 | $8.44 | $30.76 | 19,900 | — | — |
| 2024-04-23 | $8.44 | $30.76 | 14,300 | — | — |
| 2024-04-22 | $8.38 | $30.54 | 6,600 | — | — |
| 2024-04-19 | $8.28 | $30.18 | 8,100 | — | — |
| 2024-04-18 | $8.31 | $30.29 | 19,900 | — | — |
| 2024-04-17 | $8.31 | $30.29 | 31,800 | — | — |
| 2024-04-16 | $8.35 | $30.43 | 6,900 | — | — |
| 2024-04-15 | $8.25 | $30.07 | 9,800 | — | — |
| 2024-04-12 | $8.34 | $30.40 | 2,700 | — | — |
| 2024-04-11 | $8.25 | $30.07 | 7,200 | — | — |
| 2024-04-10 | $8.26 | $30.10 | 8,900 | — | — |
| 2024-04-09 | $8.29 | $30.21 | 10,300 | — | — |
| 2024-04-08 | $8.32 | $30.32 | 8,800 | — | — |
| 2024-04-05 | $8.41 | $30.65 | 9,500 | — | — |
| 2024-04-04 | $8.48 | $30.91 | 3,400 | — | — |
| 2024-04-03 | $8.35 | $30.43 | 10,300 | — | — |
| 2024-04-02 | $8.41 | $30.65 | 19,300 | — | — |
| 2024-04-01 | $8.44 | $30.76 | 10,900 | — | — |
| 2024-03-28 | $8.53 | $31.09 | 17,700 | — | — |
| 2024-03-27 | $8.70 | $31.71 | 9,500 | — | — |
| 2024-03-26 | $8.65 | $31.53 | 8,800 | — | — |
| 2024-03-25 | $8.71 | $31.74 | 12,000 | — | — |
| 2024-03-22 | $8.70 | $31.71 | 1,300 | — | — |
| 2024-03-21 | $8.90 | $32.44 | 6,300 | — | — |
| 2024-03-20 | $8.81 | $32.11 | 17,000 | — | — |
| 2024-03-19 | $8.90 | $32.44 | 15,500 | — | — |
| 2024-03-18 | $8.78 | $32.00 | 6,800 | — | — |
| 2024-03-15 | $8.75 | $31.89 | 9,200 | — | — |
| 2024-03-14 | $8.70 | $31.71 | 13,600 | — | — |
| 2024-03-13 | $8.83 | $32.18 | 5,500 | — | — |
| 2024-03-12 | $8.86 | $32.29 | 24,900 | — | — |
| 2024-03-11 | $8.71 | $31.74 | 9,400 | — | — |
| 2024-03-08 | $8.70 | $31.71 | 11,000 | — | — |
| 2024-03-07 | $8.75 | $31.89 | 37,000 | — | — |
| 2024-03-06 | $8.80 | $32.07 | 24,700 | — | — |
| 2024-03-05 | $8.75 | $31.89 | 18,200 | — | — |
| 2024-03-04 | $8.70 | $31.71 | 15,000 | — | — |
| 2024-03-01 | $8.70 | $31.71 | 12,500 | — | — |
| 2024-02-29 | $8.54 | $31.12 | 6,800 | — | — |
| 2024-02-28 | $8.51 | $31.01 | 24,900 | — | — |
| 2024-02-27 | $8.69 | $31.67 | 73,700 | — | — |
| 2024-02-26 | $8.83 | $32.18 | 28,800 | — | — |
| 2024-02-23 | $8.64 | $31.49 | 3,500 | — | — |
| 2024-02-22 | $8.73 | $31.82 | 8,100 | — | — |
| 2024-02-21 | $8.87 | $32.33 | 12,400 | — | — |
| 2024-02-20 | $8.52 | $31.05 | 22,000 | — | — |
| 2024-02-16 | $8.61 | $31.38 | 6,600 | — | — |
| 2024-02-15 | $8.55 | $31.16 | 2,700 | — | — |
| 2024-02-14 | $8.55 | $31.16 | 3,000 | — | — |
| 2024-02-13 | $8.81 | $32.11 | 12,100 | — | — |
| 2024-02-12 | $8.58 | $31.27 | 11,400 | — | — |
| 2024-02-09 | $8.56 | $31.20 | 2,700 | — | — |
| 2024-02-08 | $8.63 | $31.45 | 5,600 | — | — |
| 2024-02-07 | $8.60 | $31.34 | 15,500 | — | — |
| 2024-02-06 | $8.71 | $31.74 | 9,400 | — | — |
| 2024-02-05 | $8.53 | $31.09 | 11,900 | — | — |
| 2024-02-02 | $8.50 | $30.98 | 7,800 | — | — |
| 2024-02-01 | $8.64 | $31.49 | 24,300 | — | — |
| 2024-01-31 | $8.67 | $31.60 | 15,700 | — | — |
| 2024-01-30 | $8.90 | $32.44 | 28,900 | — | — |
| 2024-01-29 | $8.60 | $31.34 | 20,100 | — | — |
| 2024-01-26 | $8.58 | $31.27 | 1,900 | — | — |
| 2024-01-25 | $8.54 | $31.12 | 7,500 | — | — |
| 2024-01-24 | $8.56 | $31.20 | 4,000 | — | — |
| 2024-01-23 | $8.64 | $31.49 | 6,100 | — | — |
| 2024-01-22 | $8.60 | $31.34 | 13,400 | — | — |
| 2024-01-19 | $8.80 | $32.07 | 11,000 | — | — |
| 2024-01-18 | $9.00 | $32.80 | 7,800 | — | — |
| 2024-01-17 | $9.00 | $32.80 | 18,700 | — | — |
| 2024-01-16 | $9.00 | $32.80 | 53,900 | — | — |
| 2024-01-12 | $8.51 | $31.01 | 14,800 | — | — |
| 2024-01-11 | $8.31 | $30.29 | 7,800 | — | — |
| 2024-01-10 | $8.36 | $30.47 | 10,800 | — | — |
| 2024-01-09 | $8.32 | $30.32 | 8,900 | — | — |
| 2024-01-08 | $8.25 | $30.07 | 32,100 | — | — |
| 2024-01-05 | $8.20 | $29.88 | 43,500 | — | — |
| 2024-01-04 | $8.32 | $30.32 | 6,300 | — | — |
| 2024-01-03 | $8.26 | $30.10 | 7,900 | — | — |
| 2024-01-02 | $8.24 | $30.03 | 29,100 | — | — |