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 | $10.11 | $50.35 | 419,800 | — | — |
| 2024-12-30 | $10.03 | $49.95 | 241,500 | — | — |
| 2024-12-27 | $10.01 | $49.85 | 228,700 | — | — |
| 2024-12-26 | $10.02 | $49.90 | 168,700 | — | — |
| 2024-12-24 | $10.04 | $50.00 | 120,700 | — | — |
| 2024-12-23 | $9.96 | $49.60 | 209,400 | — | — |
| 2024-12-20 | $9.93 | $49.45 | 207,100 | — | — |
| 2024-12-19 | $10.01 | $49.85 | 346,400 | — | — |
| 2024-12-18 | $10.10 | $50.30 | 181,000 | — | — |
| 2024-12-17 | $10.22 | $50.90 | 174,600 | — | — |
| 2024-12-16 | $10.30 | $51.30 | 187,400 | — | — |
| 2024-12-13 | $10.37 | $51.64 | 126,300 | — | — |
| 2024-12-12 | $10.48 | $52.19 | 94,000 | — | — |
| 2024-12-11 | $10.62 | $52.64 | 117,900 | — | — |
| 2024-12-10 | $10.67 | $52.88 | 119,000 | — | — |
| 2024-12-09 | $10.64 | $52.73 | 77,800 | — | — |
| 2024-12-06 | $10.64 | $52.73 | 78,200 | — | — |
| 2024-12-05 | $10.64 | $52.73 | 139,100 | — | — |
| 2024-12-04 | $10.76 | $53.33 | 91,900 | — | — |
| 2024-12-03 | $10.68 | $52.93 | 104,600 | — | — |
| 2024-12-02 | $10.75 | $53.28 | 80,300 | — | — |
| 2024-11-29 | $10.79 | $53.48 | 61,400 | — | — |
| 2024-11-27 | $10.69 | $52.98 | 78,000 | — | — |
| 2024-11-26 | $10.50 | $52.04 | 85,600 | — | — |
| 2024-11-25 | $10.47 | $51.89 | 172,100 | — | — |
| 2024-11-22 | $10.39 | $51.50 | 129,700 | — | — |
| 2024-11-21 | $10.39 | $51.50 | 101,100 | — | — |
| 2024-11-20 | $10.43 | $51.69 | 105,800 | — | — |
| 2024-11-19 | $10.41 | $51.59 | 41,000 | — | — |
| 2024-11-18 | $10.44 | $51.74 | 119,000 | — | — |
| 2024-11-15 | $10.47 | $51.89 | 98,500 | — | — |
| 2024-11-14 | $10.45 | $51.79 | 62,900 | — | — |
| 2024-11-13 | $10.43 | $51.69 | 56,500 | — | — |
| 2024-11-12 | $10.45 | $51.79 | 138,700 | — | — |
| 2024-11-11 | $10.54 | $52.24 | 69,600 | — | — |
| 2024-11-08 | $10.56 | $52.34 | 161,800 | — | — |
| 2024-11-07 | $10.48 | $51.69 | 114,000 | — | — |
| 2024-11-06 | $10.35 | $51.05 | 127,700 | — | — |
| 2024-11-05 | $10.49 | $51.74 | 96,700 | — | — |
| 2024-11-04 | $10.41 | $51.34 | 132,100 | — | — |
| 2024-11-01 | $10.41 | $51.34 | 152,000 | — | — |
| 2024-10-31 | $10.52 | $51.89 | 191,800 | — | — |
| 2024-10-30 | $10.47 | $51.64 | 137,700 | — | — |
| 2024-10-29 | $10.43 | $51.44 | 97,900 | — | — |
| 2024-10-28 | $10.48 | $51.69 | 143,600 | — | — |
| 2024-10-25 | $10.58 | $52.18 | 103,300 | — | — |
| 2024-10-24 | $10.59 | $52.23 | 105,200 | — | — |
| 2024-10-23 | $10.68 | $52.68 | 125,700 | — | — |
| 2024-10-22 | $10.79 | $53.22 | 103,100 | — | — |
| 2024-10-21 | $10.92 | $53.86 | 70,300 | — | — |
| 2024-10-18 | $10.97 | $54.11 | 57,400 | — | — |
| 2024-10-17 | $10.93 | $53.91 | 114,400 | — | — |
| 2024-10-16 | $10.84 | $53.46 | 107,400 | — | — |
| 2024-10-15 | $10.80 | $53.27 | 106,600 | — | — |
| 2024-10-14 | $10.84 | $53.46 | 73,300 | — | — |
| 2024-10-11 | $10.88 | $53.66 | 99,700 | — | — |
| 2024-10-10 | $10.94 | $53.71 | 78,100 | — | — |
| 2024-10-09 | $10.96 | $53.80 | 126,800 | — | — |
| 2024-10-08 | $10.99 | $53.95 | 85,500 | — | — |
| 2024-10-07 | $10.98 | $53.90 | 127,700 | — | — |
| 2024-10-04 | $10.97 | $53.85 | 124,800 | — | — |
| 2024-10-03 | $11.03 | $54.15 | 88,400 | — | — |
| 2024-10-02 | $11.06 | $54.30 | 72,700 | — | — |
| 2024-10-01 | $11.04 | $54.20 | 80,500 | — | — |
| 2024-09-30 | $10.97 | $53.85 | 102,300 | — | — |
| 2024-09-27 | $10.96 | $53.80 | 62,500 | — | — |
| 2024-09-26 | $10.95 | $53.76 | 158,500 | — | — |
| 2024-09-25 | $10.94 | $53.71 | 133,600 | — | — |
| 2024-09-24 | $10.98 | $53.90 | 119,700 | — | — |
| 2024-09-23 | $11.01 | $54.05 | 125,700 | — | — |
| 2024-09-20 | $11.21 | $55.03 | 69,000 | — | — |
| 2024-09-19 | $11.24 | $55.18 | 114,200 | — | — |
| 2024-09-18 | $11.20 | $54.98 | 52,700 | — | — |
| 2024-09-17 | $11.16 | $54.79 | 78,500 | — | — |
| 2024-09-16 | $11.17 | $54.84 | 43,800 | — | — |
| 2024-09-13 | $11.13 | $54.64 | 67,800 | — | — |
| 2024-09-12 | $11.13 | $54.39 | 137,000 | — | — |
| 2024-09-11 | $11.08 | $54.14 | 76,500 | — | — |
| 2024-09-10 | $10.96 | $53.56 | 87,300 | — | — |
| 2024-09-09 | $10.87 | $53.12 | 87,400 | — | — |
| 2024-09-06 | $10.82 | $52.87 | 102,800 | — | — |
| 2024-09-05 | $10.85 | $53.02 | 141,200 | — | — |
| 2024-09-04 | $10.78 | $52.68 | 257,600 | — | — |
| 2024-09-03 | $10.78 | $52.68 | 67,300 | — | — |
| 2024-08-30 | $10.78 | $52.68 | 67,500 | — | — |
| 2024-08-29 | $10.82 | $52.87 | 84,900 | — | — |
| 2024-08-28 | $10.84 | $52.97 | 35,400 | — | — |
| 2024-08-27 | $10.85 | $53.02 | 82,900 | — | — |
| 2024-08-26 | $10.82 | $52.87 | 94,800 | — | — |
| 2024-08-23 | $10.83 | $52.92 | 87,600 | — | — |
| 2024-08-22 | $10.77 | $52.63 | 79,200 | — | — |
| 2024-08-21 | $10.76 | $52.58 | 133,700 | — | — |
| 2024-08-20 | $10.69 | $52.24 | 72,300 | — | — |
| 2024-08-19 | $10.72 | $52.38 | 136,400 | — | — |
| 2024-08-16 | $10.66 | $52.09 | 111,200 | — | — |
| 2024-08-15 | $10.57 | $51.65 | 116,300 | — | — |
| 2024-08-14 | $10.65 | $52.04 | 19,500 | — | — |
| 2024-08-13 | $10.64 | $51.99 | 64,900 | — | — |
| 2024-08-12 | $10.59 | $51.75 | 88,800 | — | — |
| 2024-08-09 | $10.72 | $52.14 | 57,700 | — | — |
| 2024-08-08 | $10.72 | $52.14 | 78,200 | — | — |
| 2024-08-07 | $10.67 | $51.89 | 158,200 | — | — |
| 2024-08-06 | $10.69 | $51.99 | 58,700 | — | — |
| 2024-08-05 | $10.56 | $51.36 | 84,700 | — | — |
| 2024-08-02 | $10.69 | $51.99 | 73,400 | — | — |
| 2024-08-01 | $10.64 | $51.75 | 117,700 | — | — |
| 2024-07-31 | $10.64 | $51.75 | 37,300 | — | — |
| 2024-07-30 | $10.64 | $51.75 | 142,000 | — | — |
| 2024-07-29 | $10.63 | $51.70 | 75,400 | — | — |
| 2024-07-26 | $10.60 | $51.55 | 100,700 | — | — |
| 2024-07-25 | $10.54 | $51.26 | 128,100 | — | — |
| 2024-07-24 | $10.46 | $50.87 | 75,100 | — | — |
| 2024-07-23 | $10.53 | $51.21 | 55,200 | — | — |
| 2024-07-22 | $10.53 | $51.21 | 86,400 | — | — |
| 2024-07-19 | $10.52 | $51.16 | 63,000 | — | — |
| 2024-07-18 | $10.52 | $51.16 | 87,900 | — | — |
| 2024-07-17 | $10.51 | $51.11 | 137,100 | — | — |
| 2024-07-16 | $10.48 | $50.97 | 75,100 | — | — |
| 2024-07-15 | $10.47 | $50.92 | 75,800 | — | — |
| 2024-07-12 | $10.48 | $50.97 | 86,900 | — | — |
| 2024-07-11 | $10.48 | $50.97 | 115,500 | — | — |
| 2024-07-10 | $10.42 | $50.43 | 105,400 | — | — |
| 2024-07-09 | $10.32 | $49.94 | 99,900 | — | — |
| 2024-07-08 | $10.32 | $49.94 | 79,900 | — | — |
| 2024-07-05 | $10.32 | $49.94 | 72,600 | — | — |
| 2024-07-03 | $10.28 | $49.75 | 67,700 | — | — |
| 2024-07-02 | $10.31 | $49.90 | 58,600 | — | — |
| 2024-07-01 | $10.29 | $49.80 | 54,300 | — | — |
| 2024-06-28 | $10.35 | $50.09 | 71,600 | — | — |
| 2024-06-27 | $10.35 | $50.09 | 85,000 | — | — |
| 2024-06-26 | $10.30 | $49.85 | 87,800 | — | — |
| 2024-06-25 | $10.28 | $49.75 | 109,700 | — | — |
| 2024-06-24 | $10.30 | $49.85 | 69,800 | — | — |
| 2024-06-21 | $10.26 | $49.65 | 80,500 | — | — |
| 2024-06-20 | $10.35 | $50.09 | 97,900 | — | — |
| 2024-06-18 | $10.36 | $50.14 | 64,600 | — | — |
| 2024-06-17 | $10.30 | $49.85 | 125,100 | — | — |
| 2024-06-14 | $10.28 | $49.75 | 95,000 | — | — |
| 2024-06-13 | $10.27 | $49.70 | 71,100 | — | — |
| 2024-06-12 | $10.22 | $49.24 | 74,000 | — | — |
| 2024-06-11 | $10.17 | $49.00 | 27,400 | — | — |
| 2024-06-10 | $10.15 | $48.90 | 33,900 | — | — |
| 2024-06-07 | $10.10 | $48.66 | 27,200 | — | — |
| 2024-06-06 | $10.14 | $48.85 | 53,100 | — | — |
| 2024-06-05 | $10.10 | $48.66 | 47,900 | — | — |
| 2024-06-04 | $10.09 | $48.61 | 75,300 | — | — |
| 2024-06-03 | $9.99 | $48.13 | 74,600 | — | — |
| 2024-05-31 | $9.98 | $48.08 | 74,200 | — | — |
| 2024-05-30 | $9.92 | $47.79 | 93,100 | — | — |
| 2024-05-29 | $9.93 | $47.84 | 68,700 | — | — |
| 2024-05-28 | $10.00 | $48.18 | 94,700 | — | — |
| 2024-05-24 | $10.03 | $48.32 | 86,000 | — | — |
| 2024-05-23 | $10.04 | $48.37 | 64,100 | — | — |
| 2024-05-22 | $10.07 | $48.52 | 74,200 | — | — |
| 2024-05-21 | $10.16 | $48.95 | 71,800 | — | — |
| 2024-05-20 | $10.11 | $48.71 | 68,200 | — | — |
| 2024-05-17 | $10.11 | $48.71 | 147,900 | — | — |
| 2024-05-16 | $10.11 | $48.71 | 124,100 | — | — |
| 2024-05-15 | $10.07 | $48.52 | 106,800 | — | — |
| 2024-05-14 | $10.00 | $48.18 | 57,300 | — | — |
| 2024-05-13 | $10.04 | $48.37 | 119,600 | — | — |
| 2024-05-10 | $10.10 | $48.66 | 61,000 | — | — |
| 2024-05-09 | $10.22 | $49.02 | 64,800 | — | — |
| 2024-05-08 | $10.18 | $48.82 | 78,200 | — | — |
| 2024-05-07 | $10.11 | $48.49 | 112,000 | — | — |
| 2024-05-06 | $9.98 | $47.87 | 139,100 | — | — |
| 2024-05-03 | $10.02 | $48.06 | 245,500 | — | — |
| 2024-05-02 | $9.87 | $47.34 | 77,000 | — | — |
| 2024-05-01 | $9.84 | $47.19 | 83,800 | — | — |
| 2024-04-30 | $9.82 | $47.10 | 84,100 | — | — |
| 2024-04-29 | $9.83 | $47.15 | 83,400 | — | — |
| 2024-04-26 | $9.84 | $47.19 | 78,100 | — | — |
| 2024-04-25 | $9.81 | $47.05 | 90,900 | — | — |
| 2024-04-24 | $9.90 | $47.48 | 91,600 | — | — |
| 2024-04-23 | $9.91 | $47.53 | 83,500 | — | — |
| 2024-04-22 | $9.82 | $47.10 | 93,900 | — | — |
| 2024-04-19 | $9.87 | $47.34 | 68,600 | — | — |
| 2024-04-18 | $9.88 | $47.39 | 101,700 | — | — |
| 2024-04-17 | $9.92 | $47.58 | 76,700 | — | — |
| 2024-04-16 | $9.89 | $47.43 | 129,300 | — | — |
| 2024-04-15 | $9.86 | $47.29 | 111,200 | — | — |
| 2024-04-12 | $9.98 | $47.87 | 89,700 | — | — |
| 2024-04-11 | $10.09 | $48.39 | 60,400 | — | — |
| 2024-04-10 | $10.04 | $48.15 | 93,900 | — | — |
| 2024-04-09 | $10.20 | $48.70 | 63,400 | — | — |
| 2024-04-08 | $10.14 | $48.41 | 145,700 | — | — |
| 2024-04-05 | $10.02 | $47.84 | 97,400 | — | — |
| 2024-04-04 | $10.08 | $48.13 | 90,300 | — | — |
| 2024-04-03 | $10.06 | $48.03 | 108,600 | — | — |
| 2024-04-02 | $10.07 | $48.08 | 139,400 | — | — |
| 2024-04-01 | $10.11 | $48.27 | 144,700 | — | — |
| 2024-03-28 | $10.25 | $48.94 | 141,600 | — | — |
| 2024-03-27 | $10.18 | $48.60 | 83,300 | — | — |
| 2024-03-26 | $10.19 | $48.65 | 74,600 | — | — |
| 2024-03-25 | $10.18 | $48.60 | 76,600 | — | — |
| 2024-03-22 | $10.22 | $48.80 | 93,200 | — | — |
| 2024-03-21 | $10.20 | $48.70 | 90,600 | — | — |
| 2024-03-20 | $10.24 | $48.89 | 44,700 | — | — |
| 2024-03-19 | $10.26 | $48.99 | 73,500 | — | — |
| 2024-03-18 | $10.26 | $48.99 | 104,700 | — | — |
| 2024-03-15 | $10.20 | $48.70 | 44,600 | — | — |
| 2024-03-14 | $10.15 | $48.46 | 55,900 | — | — |
| 2024-03-13 | $10.26 | $48.99 | 58,500 | — | — |
| 2024-03-12 | $10.24 | $48.89 | 84,800 | — | — |
| 2024-03-11 | $10.29 | $49.13 | 82,700 | — | — |
| 2024-03-08 | $10.26 | $48.99 | 242,100 | — | — |
| 2024-03-07 | $10.35 | $49.20 | 81,200 | — | — |
| 2024-03-06 | $10.29 | $48.91 | 87,000 | — | — |
| 2024-03-05 | $10.28 | $48.86 | 84,800 | — | — |
| 2024-03-04 | $10.21 | $48.53 | 77,600 | — | — |
| 2024-03-01 | $10.20 | $48.48 | 117,200 | — | — |
| 2024-02-29 | $10.15 | $48.25 | 55,400 | — | — |
| 2024-02-28 | $10.10 | $48.01 | 150,600 | — | — |
| 2024-02-27 | $10.04 | $47.72 | 81,800 | — | — |
| 2024-02-26 | $10.08 | $47.91 | 116,100 | — | — |
| 2024-02-23 | $10.18 | $48.39 | 155,400 | — | — |
| 2024-02-22 | $10.19 | $48.44 | 82,600 | — | — |
| 2024-02-21 | $10.23 | $48.63 | 51,400 | — | — |
| 2024-02-20 | $10.25 | $48.72 | 46,000 | — | — |
| 2024-02-16 | $10.23 | $48.63 | 64,300 | — | — |
| 2024-02-15 | $10.24 | $48.67 | 89,700 | — | — |
| 2024-02-14 | $10.14 | $48.20 | 82,100 | — | — |
| 2024-02-13 | $10.07 | $47.87 | 95,900 | — | — |
| 2024-02-12 | $10.22 | $48.58 | 184,500 | — | — |
| 2024-02-09 | $10.28 | $48.65 | 66,800 | — | — |
| 2024-02-08 | $10.27 | $48.60 | 90,500 | — | — |
| 2024-02-07 | $10.27 | $48.60 | 84,300 | — | — |
| 2024-02-06 | $10.22 | $48.36 | 65,300 | — | — |
| 2024-02-05 | $10.12 | $47.89 | 69,200 | — | — |
| 2024-02-02 | $10.19 | $48.22 | 72,100 | — | — |
| 2024-02-01 | $10.27 | $48.60 | 96,800 | — | — |
| 2024-01-31 | $10.14 | $47.98 | 97,900 | — | — |
| 2024-01-30 | $10.05 | $47.56 | 65,700 | — | — |
| 2024-01-29 | $9.98 | $47.23 | 96,400 | — | — |
| 2024-01-26 | $9.94 | $47.04 | 72,600 | — | — |
| 2024-01-25 | $10.02 | $47.41 | 101,500 | — | — |
| 2024-01-24 | $9.93 | $46.99 | 127,200 | — | — |
| 2024-01-23 | $9.91 | $46.89 | 69,100 | — | — |
| 2024-01-22 | $9.88 | $46.75 | 69,300 | — | — |
| 2024-01-19 | $9.81 | $46.42 | 142,200 | — | — |
| 2024-01-18 | $9.82 | $46.47 | 87,900 | — | — |
| 2024-01-17 | $9.88 | $46.75 | 79,000 | — | — |
| 2024-01-16 | $9.94 | $47.04 | 118,500 | — | — |
| 2024-01-12 | $10.03 | $47.46 | 75,600 | — | — |
| 2024-01-11 | $9.99 | $47.27 | 110,600 | — | — |
| 2024-01-10 | $10.01 | $47.15 | 61,400 | — | — |
| 2024-01-09 | $10.02 | $47.20 | 110,800 | — | — |
| 2024-01-08 | $10.07 | $47.43 | 107,000 | — | — |
| 2024-01-05 | $9.98 | $47.01 | 153,500 | — | — |
| 2024-01-04 | $10.01 | $47.15 | 148,400 | — | — |
| 2024-01-03 | $10.01 | $47.15 | 188,000 | — | — |
| 2024-01-02 | $9.87 | $46.49 | 73,500 | — | — |