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
- 1996-11-27 to 2026-09-09
- 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 | $97.15 | 306,800 | — | — |
| 2024-12-30 | $10.03 | $96.38 | 622,000 | — | — |
| 2024-12-27 | $10.19 | $97.92 | 486,900 | — | — |
| 2024-12-26 | $10.09 | $96.96 | 227,900 | — | — |
| 2024-12-24 | $10.35 | $99.46 | 115,800 | — | — |
| 2024-12-23 | $10.08 | $96.86 | 367,700 | — | — |
| 2024-12-20 | $10.00 | $96.09 | 1,290,900 | — | — |
| 2024-12-19 | $9.92 | $95.32 | 395,200 | — | — |
| 2024-12-18 | $10.13 | $97.34 | 390,400 | — | — |
| 2024-12-17 | $10.31 | $99.07 | 1,532,700 | — | — |
| 2024-12-16 | $10.27 | $98.69 | 323,300 | — | — |
| 2024-12-13 | $10.59 | $101.76 | 629,700 | — | — |
| 2024-12-12 | $10.91 | $104.84 | 188,900 | — | — |
| 2024-12-11 | $11.03 | $105.99 | 646,100 | — | — |
| 2024-12-10 | $10.78 | $103.59 | 908,500 | — | — |
| 2024-12-09 | $10.82 | $103.97 | 305,700 | — | — |
| 2024-12-06 | $11.04 | $106.09 | 516,800 | — | — |
| 2024-12-05 | $11.39 | $109.45 | 216,600 | — | — |
| 2024-12-04 | $11.39 | $109.45 | 186,600 | — | — |
| 2024-12-03 | $11.78 | $113.20 | 186,300 | — | — |
| 2024-12-02 | $11.91 | $114.45 | 288,800 | — | — |
| 2024-11-29 | $11.98 | $115.12 | 176,600 | — | — |
| 2024-11-27 | $11.80 | $113.39 | 251,300 | — | — |
| 2024-11-26 | $11.81 | $113.49 | 400,900 | — | — |
| 2024-11-25 | $11.74 | $112.81 | 593,400 | — | — |
| 2024-11-22 | $11.78 | $113.20 | 494,600 | — | — |
| 2024-11-21 | $11.60 | $111.47 | 382,200 | — | — |
| 2024-11-20 | $11.56 | $111.08 | 507,200 | — | — |
| 2024-11-19 | $11.72 | $112.62 | 515,500 | — | — |
| 2024-11-18 | $11.94 | $114.74 | 414,400 | — | — |
| 2024-11-15 | $11.79 | $113.29 | 484,400 | — | — |
| 2024-11-14 | $11.52 | $110.70 | 313,000 | — | — |
| 2024-11-13 | $11.17 | $107.34 | 389,000 | — | — |
| 2024-11-12 | $10.79 | $103.68 | 577,800 | — | — |
| 2024-11-11 | $11.24 | $108.01 | 698,900 | — | — |
| 2024-11-08 | $11.32 | $108.78 | 1,093,400 | — | — |
| 2024-11-07 | $11.62 | $111.66 | 280,100 | — | — |
| 2024-11-06 | $11.64 | $111.85 | 559,900 | — | — |
| 2024-11-05 | $11.21 | $107.72 | 585,000 | — | — |
| 2024-11-04 | $10.80 | $103.78 | 963,200 | — | — |
| 2024-11-01 | $11.05 | $106.18 | 1,228,700 | — | — |
| 2024-10-31 | $11.31 | $108.68 | 2,428,100 | — | — |
| 2024-10-30 | $12.89 | $122.28 | 440,000 | — | — |
| 2024-10-29 | $12.98 | $123.13 | 353,300 | — | — |
| 2024-10-28 | $12.90 | $122.37 | 275,800 | — | — |
| 2024-10-25 | $12.97 | $123.04 | 331,300 | — | — |
| 2024-10-24 | $12.98 | $123.13 | 368,900 | — | — |
| 2024-10-23 | $13.00 | $123.32 | 482,500 | — | — |
| 2024-10-22 | $12.95 | $122.85 | 333,800 | — | — |
| 2024-10-21 | $13.08 | $124.08 | 561,900 | — | — |
| 2024-10-18 | $13.19 | $125.12 | 200,500 | — | — |
| 2024-10-17 | $13.23 | $125.50 | 510,200 | — | — |
| 2024-10-16 | $13.49 | $127.97 | 204,000 | — | — |
| 2024-10-15 | $13.50 | $128.06 | 250,000 | — | — |
| 2024-10-14 | $13.53 | $128.35 | 179,600 | — | — |
| 2024-10-11 | $13.57 | $128.73 | 158,900 | — | — |
| 2024-10-10 | $13.67 | $129.68 | 232,700 | — | — |
| 2024-10-09 | $13.26 | $125.79 | 134,800 | — | — |
| 2024-10-08 | $13.19 | $125.12 | 371,000 | — | — |
| 2024-10-07 | $13.43 | $127.40 | 151,300 | — | — |
| 2024-10-04 | $13.55 | $128.54 | 104,100 | — | — |
| 2024-10-03 | $13.56 | $128.63 | 148,000 | — | — |
| 2024-10-02 | $13.43 | $127.40 | 134,500 | — | — |
| 2024-10-01 | $13.50 | $128.06 | 261,800 | — | — |
| 2024-09-30 | $13.37 | $126.83 | 394,000 | — | — |
| 2024-09-27 | $13.08 | $124.08 | 235,700 | — | — |
| 2024-09-26 | $13.11 | $124.37 | 439,700 | — | — |
| 2024-09-25 | $13.14 | $124.65 | 202,200 | — | — |
| 2024-09-24 | $13.14 | $124.65 | 140,100 | — | — |
| 2024-09-23 | $13.04 | $123.70 | 190,300 | — | — |
| 2024-09-20 | $12.90 | $122.37 | 885,300 | — | — |
| 2024-09-19 | $13.10 | $124.27 | 369,200 | — | — |
| 2024-09-18 | $13.35 | $126.64 | 235,200 | — | — |
| 2024-09-17 | $13.33 | $126.45 | 309,000 | — | — |
| 2024-09-16 | $13.41 | $127.21 | 205,700 | — | — |
| 2024-09-13 | $13.00 | $123.32 | 269,400 | — | — |
| 2024-09-12 | $12.84 | $121.80 | 258,600 | — | — |
| 2024-09-11 | $12.75 | $120.95 | 381,600 | — | — |
| 2024-09-10 | $12.97 | $123.04 | 497,200 | — | — |
| 2024-09-09 | $12.82 | $121.61 | 145,300 | — | — |
| 2024-09-06 | $12.88 | $122.18 | 475,600 | — | — |
| 2024-09-05 | $13.13 | $124.56 | 127,100 | — | — |
| 2024-09-04 | $13.10 | $124.27 | 394,300 | — | — |
| 2024-09-03 | $13.52 | $128.25 | 369,700 | — | — |
| 2024-08-30 | $13.86 | $131.48 | 172,100 | — | — |
| 2024-08-29 | $13.85 | $131.39 | 420,600 | — | — |
| 2024-08-28 | $13.41 | $127.21 | 517,200 | — | — |
| 2024-08-27 | $13.45 | $127.59 | 271,000 | — | — |
| 2024-08-26 | $13.56 | $128.63 | 201,000 | — | — |
| 2024-08-23 | $13.42 | $127.31 | 503,400 | — | — |
| 2024-08-22 | $13.09 | $124.18 | 291,500 | — | — |
| 2024-08-21 | $13.22 | $125.41 | 305,600 | — | — |
| 2024-08-20 | $13.57 | $128.73 | 165,900 | — | — |
| 2024-08-19 | $14.00 | $132.81 | 156,800 | — | — |
| 2024-08-16 | $13.82 | $131.10 | 184,800 | — | — |
| 2024-08-15 | $13.34 | $126.55 | 246,300 | — | — |
| 2024-08-14 | $13.15 | $124.74 | 437,700 | — | — |
| 2024-08-13 | $12.85 | $121.90 | 681,400 | — | — |
| 2024-08-12 | $13.05 | $123.80 | 375,800 | — | — |
| 2024-08-09 | $13.35 | $126.64 | 253,000 | — | — |
| 2024-08-08 | $13.45 | $127.59 | 526,700 | — | — |
| 2024-08-07 | $13.34 | $126.55 | 580,300 | — | — |
| 2024-08-06 | $13.28 | $125.98 | 899,800 | — | — |
| 2024-08-05 | $12.87 | $122.09 | 885,300 | — | — |
| 2024-08-02 | $13.36 | $126.74 | 504,200 | — | — |
| 2024-08-01 | $13.47 | $127.78 | 1,652,200 | — | — |
| 2024-07-31 | $13.94 | $132.24 | 259,400 | — | — |
| 2024-07-30 | $14.03 | $131.67 | 103,300 | — | — |
| 2024-07-29 | $14.25 | $133.73 | 203,000 | — | — |
| 2024-07-26 | $14.26 | $133.83 | 190,000 | — | — |
| 2024-07-25 | $13.96 | $131.01 | 233,100 | — | — |
| 2024-07-24 | $14.06 | $131.95 | 234,100 | — | — |
| 2024-07-23 | $14.51 | $136.17 | 291,400 | — | — |
| 2024-07-22 | $14.38 | $134.95 | 144,100 | — | — |
| 2024-07-19 | $14.28 | $134.02 | 172,300 | — | — |
| 2024-07-18 | $14.73 | $138.24 | 201,000 | — | — |
| 2024-07-17 | $14.82 | $139.08 | 212,000 | — | — |
| 2024-07-16 | $14.54 | $136.46 | 315,300 | — | — |
| 2024-07-15 | $14.27 | $133.92 | 163,500 | — | — |
| 2024-07-12 | $14.12 | $132.51 | 205,600 | — | — |
| 2024-07-11 | $14.24 | $133.64 | 308,200 | — | — |
| 2024-07-10 | $14.09 | $132.23 | 204,000 | — | — |
| 2024-07-09 | $14.26 | $133.83 | 109,100 | — | — |
| 2024-07-08 | $14.25 | $133.73 | 158,300 | — | — |
| 2024-07-05 | $14.40 | $135.14 | 212,700 | — | — |
| 2024-07-03 | $14.48 | $135.89 | 73,600 | — | — |
| 2024-07-02 | $14.43 | $135.42 | 260,300 | — | — |
| 2024-07-01 | $14.51 | $136.17 | 352,400 | — | — |
| 2024-06-28 | $14.31 | $134.30 | 686,700 | — | — |
| 2024-06-27 | $14.03 | $131.67 | 381,500 | — | — |
| 2024-06-26 | $14.25 | $133.73 | 270,700 | — | — |
| 2024-06-25 | $14.23 | $133.55 | 368,700 | — | — |
| 2024-06-24 | $13.60 | $127.63 | 658,200 | — | — |
| 2024-06-21 | $13.10 | $122.94 | 929,700 | — | — |
| 2024-06-20 | $13.32 | $125.01 | 334,600 | — | — |
| 2024-06-18 | $13.12 | $123.13 | 615,500 | — | — |
| 2024-06-17 | $13.28 | $124.63 | 415,300 | — | — |
| 2024-06-14 | $13.44 | $126.13 | 309,700 | — | — |
| 2024-06-13 | $13.62 | $127.82 | 366,200 | — | — |
| 2024-06-12 | $13.61 | $127.73 | 204,400 | — | — |
| 2024-06-11 | $13.67 | $128.29 | 591,300 | — | — |
| 2024-06-10 | $13.34 | $125.19 | 910,000 | — | — |
| 2024-06-07 | $12.53 | $117.59 | 154,800 | — | — |
| 2024-06-06 | $12.58 | $118.06 | 175,800 | — | — |
| 2024-06-05 | $12.81 | $120.22 | 170,700 | — | — |
| 2024-06-04 | $12.43 | $116.65 | 267,200 | — | — |
| 2024-06-03 | $12.33 | $115.72 | 243,000 | — | — |
| 2024-05-31 | $12.52 | $117.50 | 263,900 | — | — |
| 2024-05-30 | $12.38 | $116.18 | 198,500 | — | — |
| 2024-05-29 | $12.50 | $117.31 | 345,400 | — | — |
| 2024-05-28 | $12.75 | $119.66 | 750,300 | — | — |
| 2024-05-24 | $12.70 | $119.19 | 312,400 | — | — |
| 2024-05-23 | $12.55 | $117.78 | 388,800 | — | — |
| 2024-05-22 | $12.81 | $120.22 | 318,600 | — | — |
| 2024-05-21 | $13.25 | $124.35 | 607,800 | — | — |
| 2024-05-20 | $13.26 | $124.44 | 627,900 | — | — |
| 2024-05-17 | $13.10 | $122.94 | 537,800 | — | — |
| 2024-05-16 | $12.90 | $121.06 | 374,800 | — | — |
| 2024-05-15 | $12.93 | $121.35 | 344,100 | — | — |
| 2024-05-14 | $12.91 | $121.16 | 331,400 | — | — |
| 2024-05-13 | $12.65 | $118.72 | 338,600 | — | — |
| 2024-05-10 | $13.03 | $122.28 | 435,900 | — | — |
| 2024-05-09 | $13.31 | $124.91 | 387,200 | — | — |
| 2024-05-08 | $13.25 | $124.35 | 319,400 | — | — |
| 2024-05-07 | $13.16 | $123.50 | 649,100 | — | — |
| 2024-05-06 | $12.89 | $120.97 | 747,200 | — | — |
| 2024-05-03 | $12.77 | $119.84 | 522,700 | — | — |
| 2024-05-02 | $12.25 | $114.96 | 557,100 | — | — |
| 2024-05-01 | $11.77 | $110.46 | 326,000 | — | — |
| 2024-04-30 | $11.83 | $111.02 | 194,500 | — | — |
| 2024-04-29 | $12.17 | $114.21 | 228,600 | — | — |
| 2024-04-26 | $12.36 | $114.59 | 466,400 | — | — |
| 2024-04-25 | $12.28 | $113.85 | 283,500 | — | — |
| 2024-04-24 | $12.51 | $115.98 | 485,500 | — | — |
| 2024-04-23 | $12.31 | $114.13 | 340,400 | — | — |
| 2024-04-22 | $12.27 | $113.75 | 767,100 | — | — |
| 2024-04-19 | $11.80 | $109.40 | 388,200 | — | — |
| 2024-04-18 | $11.80 | $109.40 | 369,000 | — | — |
| 2024-04-17 | $11.77 | $109.12 | 462,800 | — | — |
| 2024-04-16 | $11.84 | $109.77 | 315,000 | — | — |
| 2024-04-15 | $11.73 | $108.75 | 340,600 | — | — |
| 2024-04-12 | $11.80 | $109.40 | 484,500 | — | — |
| 2024-04-11 | $11.98 | $111.07 | 259,200 | — | — |
| 2024-04-10 | $11.56 | $107.17 | 444,000 | — | — |
| 2024-04-09 | $11.33 | $105.04 | 418,100 | — | — |
| 2024-04-08 | $11.92 | $110.51 | 590,100 | — | — |
| 2024-04-05 | $12.00 | $111.25 | 421,800 | — | — |
| 2024-04-04 | $11.86 | $109.95 | 548,400 | — | — |
| 2024-04-03 | $11.69 | $108.38 | 282,900 | — | — |
| 2024-04-02 | $11.56 | $107.17 | 366,300 | — | — |
| 2024-04-01 | $11.35 | $105.23 | 339,200 | — | — |
| 2024-03-28 | $11.12 | $103.09 | 366,300 | — | — |
| 2024-03-27 | $10.98 | $101.80 | 218,100 | — | — |
| 2024-03-26 | $10.89 | $100.96 | 227,400 | — | — |
| 2024-03-25 | $10.72 | $99.38 | 283,500 | — | — |
| 2024-03-22 | $10.87 | $100.78 | 208,600 | — | — |
| 2024-03-21 | $11.29 | $104.67 | 231,200 | — | — |
| 2024-03-20 | $11.14 | $103.28 | 282,100 | — | — |
| 2024-03-19 | $11.10 | $102.91 | 427,800 | — | — |
| 2024-03-18 | $10.68 | $99.01 | 465,600 | — | — |
| 2024-03-15 | $10.49 | $97.25 | 1,258,500 | — | — |
| 2024-03-14 | $10.27 | $95.21 | 675,400 | — | — |
| 2024-03-13 | $10.82 | $100.31 | 459,100 | — | — |
| 2024-03-12 | $11.11 | $103.00 | 454,800 | — | — |
| 2024-03-11 | $11.30 | $104.76 | 330,000 | — | — |
| 2024-03-08 | $11.19 | $103.74 | 370,200 | — | — |
| 2024-03-07 | $11.63 | $107.82 | 182,700 | — | — |
| 2024-03-06 | $11.85 | $109.86 | 217,800 | — | — |
| 2024-03-05 | $11.62 | $107.73 | 170,300 | — | — |
| 2024-03-04 | $11.59 | $107.45 | 176,500 | — | — |
| 2024-03-01 | $11.57 | $107.27 | 256,700 | — | — |
| 2024-02-29 | $11.52 | $106.80 | 259,900 | — | — |
| 2024-02-28 | $11.46 | $106.25 | 391,100 | — | — |
| 2024-02-27 | $11.80 | $109.40 | 305,600 | — | — |
| 2024-02-26 | $11.68 | $108.29 | 421,600 | — | — |
| 2024-02-23 | $11.54 | $106.99 | 388,200 | — | — |
| 2024-02-22 | $10.89 | $100.96 | 264,800 | — | — |
| 2024-02-21 | $10.81 | $100.22 | 487,300 | — | — |
| 2024-02-20 | $11.13 | $103.19 | 373,000 | — | — |
| 2024-02-16 | $11.16 | $103.46 | 138,300 | — | — |
| 2024-02-15 | $11.04 | $102.35 | 514,000 | — | — |
| 2024-02-14 | $10.91 | $101.15 | 425,900 | — | — |
| 2024-02-13 | $11.08 | $102.72 | 285,500 | — | — |
| 2024-02-12 | $11.28 | $104.58 | 325,800 | — | — |
| 2024-02-09 | $11.26 | $104.39 | 389,700 | — | — |
| 2024-02-08 | $11.18 | $103.65 | 1,290,200 | — | — |
| 2024-02-07 | $11.08 | $102.72 | 298,100 | — | — |
| 2024-02-06 | $11.11 | $103.00 | 380,000 | — | — |
| 2024-02-05 | $11.18 | $103.65 | 617,600 | — | — |
| 2024-02-02 | $11.40 | $105.69 | 391,000 | — | — |
| 2024-02-01 | $11.65 | $108.01 | 476,300 | — | — |
| 2024-01-31 | $11.53 | $106.89 | 242,100 | — | — |
| 2024-01-30 | $11.92 | $110.51 | 292,900 | — | — |
| 2024-01-29 | $12.03 | $110.14 | 248,400 | — | — |
| 2024-01-26 | $11.86 | $108.58 | 173,300 | — | — |
| 2024-01-25 | $11.75 | $107.58 | 172,900 | — | — |
| 2024-01-24 | $11.74 | $107.48 | 261,400 | — | — |
| 2024-01-23 | $11.70 | $107.12 | 205,500 | — | — |
| 2024-01-22 | $11.58 | $106.02 | 480,700 | — | — |
| 2024-01-19 | $11.46 | $104.92 | 199,000 | — | — |
| 2024-01-18 | $11.64 | $106.57 | 233,500 | — | — |
| 2024-01-17 | $11.74 | $107.48 | 322,300 | — | — |
| 2024-01-16 | $12.05 | $110.32 | 410,000 | — | — |
| 2024-01-12 | $12.35 | $113.07 | 157,100 | — | — |
| 2024-01-11 | $12.23 | $111.97 | 197,200 | — | — |
| 2024-01-10 | $12.23 | $111.97 | 185,000 | — | — |
| 2024-01-09 | $12.34 | $112.98 | 354,600 | — | — |
| 2024-01-08 | $12.05 | $110.32 | 174,600 | — | — |
| 2024-01-05 | $12.09 | $110.69 | 187,900 | — | — |
| 2024-01-04 | $11.94 | $109.32 | 444,300 | — | — |
| 2024-01-03 | $12.01 | $109.96 | 276,100 | — | — |
| 2024-01-02 | $11.79 | $107.94 | 250,400 | — | — |