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
- 1983-11-29 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 | $11.62 | $20.15 | 419,800 | — | — |
| 2024-12-30 | $11.52 | $19.97 | 231,700 | — | — |
| 2024-12-27 | $11.52 | $19.97 | 328,500 | — | — |
| 2024-12-26 | $11.67 | $20.23 | 373,500 | — | — |
| 2024-12-24 | $11.51 | $19.96 | 212,900 | — | — |
| 2024-12-23 | $11.12 | $19.28 | 405,400 | — | — |
| 2024-12-20 | $11.30 | $19.59 | 1,579,200 | — | — |
| 2024-12-19 | $11.44 | $19.84 | 443,000 | — | — |
| 2024-12-18 | $11.60 | $20.11 | 649,900 | — | — |
| 2024-12-17 | $11.80 | $20.46 | 439,000 | — | — |
| 2024-12-16 | $12.37 | $21.45 | 508,900 | — | — |
| 2024-12-13 | $12.54 | $21.74 | 368,400 | — | — |
| 2024-12-12 | $12.89 | $22.35 | 370,800 | — | — |
| 2024-12-11 | $12.75 | $22.11 | 427,300 | — | — |
| 2024-12-10 | $12.90 | $22.37 | 298,300 | — | — |
| 2024-12-09 | $12.57 | $21.80 | 356,900 | — | — |
| 2024-12-06 | $12.42 | $21.53 | 205,400 | — | — |
| 2024-12-05 | $12.35 | $21.41 | 265,100 | — | — |
| 2024-12-04 | $12.62 | $21.88 | 401,200 | — | — |
| 2024-12-03 | $12.53 | $21.73 | 392,900 | — | — |
| 2024-12-02 | $12.46 | $21.60 | 450,000 | — | — |
| 2024-11-29 | $12.34 | $21.40 | 355,700 | — | — |
| 2024-11-27 | $12.38 | $21.47 | 688,900 | — | — |
| 2024-11-26 | $12.13 | $21.03 | 496,700 | — | — |
| 2024-11-25 | $11.93 | $20.69 | 527,900 | — | — |
| 2024-11-22 | $11.68 | $20.25 | 339,000 | — | — |
| 2024-11-21 | $11.52 | $19.97 | 344,500 | — | — |
| 2024-11-20 | $11.39 | $19.75 | 245,100 | — | — |
| 2024-11-19 | $11.36 | $19.70 | 350,400 | — | — |
| 2024-11-18 | $11.23 | $19.47 | 283,400 | — | — |
| 2024-11-15 | $11.54 | $20.01 | 405,300 | — | — |
| 2024-11-14 | $11.93 | $20.69 | 314,600 | — | — |
| 2024-11-13 | $12.19 | $21.14 | 427,000 | — | — |
| 2024-11-12 | $12.44 | $21.57 | 457,000 | — | — |
| 2024-11-11 | $12.21 | $21.17 | 314,200 | — | — |
| 2024-11-08 | $11.87 | $20.58 | 292,100 | — | — |
| 2024-11-07 | $11.75 | $20.37 | 350,800 | — | — |
| 2024-11-06 | $11.88 | $20.60 | 539,800 | — | — |
| 2024-11-05 | $11.39 | $19.75 | 320,100 | — | — |
| 2024-11-04 | $11.17 | $19.37 | 327,700 | — | — |
| 2024-11-01 | $11.15 | $19.33 | 323,500 | — | — |
| 2024-10-31 | $10.97 | $19.02 | 629,000 | — | — |
| 2024-10-30 | $11.05 | $19.16 | 345,100 | — | — |
| 2024-10-29 | $11.02 | $19.11 | 392,500 | — | — |
| 2024-10-28 | $10.95 | $18.99 | 364,800 | — | — |
| 2024-10-25 | $10.74 | $18.62 | 672,700 | — | — |
| 2024-10-24 | $10.70 | $18.55 | 632,100 | — | — |
| 2024-10-23 | $10.58 | $18.34 | 400,000 | — | — |
| 2024-10-22 | $10.29 | $17.84 | 311,600 | — | — |
| 2024-10-21 | $10.45 | $18.12 | 259,700 | — | — |
| 2024-10-18 | $10.62 | $18.41 | 212,800 | — | — |
| 2024-10-17 | $10.74 | $18.62 | 315,200 | — | — |
| 2024-10-16 | $10.74 | $18.62 | 278,800 | — | — |
| 2024-10-15 | $10.74 | $18.62 | 340,300 | — | — |
| 2024-10-14 | $10.45 | $18.12 | 320,300 | — | — |
| 2024-10-11 | $10.18 | $17.65 | 254,800 | — | — |
| 2024-10-10 | $10.00 | $17.34 | 327,700 | — | — |
| 2024-10-09 | $10.12 | $17.55 | 258,800 | — | — |
| 2024-10-08 | $10.03 | $17.39 | 486,500 | — | — |
| 2024-10-07 | $9.88 | $17.13 | 387,200 | — | — |
| 2024-10-04 | $10.05 | $17.43 | 408,700 | — | — |
| 2024-10-03 | $9.71 | $16.84 | 469,700 | — | — |
| 2024-10-02 | $10.22 | $17.72 | 643,800 | — | — |
| 2024-10-01 | $10.42 | $18.07 | 523,700 | — | — |
| 2024-09-30 | $11.17 | $19.37 | 351,700 | — | — |
| 2024-09-27 | $11.04 | $19.14 | 327,200 | — | — |
| 2024-09-26 | $11.05 | $19.16 | 309,700 | — | — |
| 2024-09-25 | $11.07 | $19.19 | 350,200 | — | — |
| 2024-09-24 | $11.14 | $19.32 | 322,600 | — | — |
| 2024-09-23 | $10.95 | $18.99 | 298,100 | — | — |
| 2024-09-20 | $11.35 | $19.68 | 1,689,400 | — | — |
| 2024-09-19 | $11.81 | $20.48 | 477,700 | — | — |
| 2024-09-18 | $11.66 | $20.22 | 489,700 | — | — |
| 2024-09-17 | $11.53 | $19.99 | 399,600 | — | — |
| 2024-09-16 | $11.26 | $19.52 | 386,300 | — | — |
| 2024-09-13 | $11.14 | $19.32 | 331,700 | — | — |
| 2024-09-12 | $10.61 | $18.40 | 308,700 | — | — |
| 2024-09-11 | $10.59 | $18.36 | 213,100 | — | — |
| 2024-09-10 | $10.76 | $18.66 | 356,300 | — | — |
| 2024-09-09 | $10.51 | $18.22 | 365,500 | — | — |
| 2024-09-06 | $10.49 | $18.19 | 251,200 | — | — |
| 2024-09-05 | $10.77 | $18.67 | 161,900 | — | — |
| 2024-09-04 | $10.78 | $18.69 | 282,500 | — | — |
| 2024-09-03 | $10.80 | $18.73 | 246,900 | — | — |
| 2024-08-30 | $10.89 | $18.88 | 217,400 | — | — |
| 2024-08-29 | $10.86 | $18.83 | 224,000 | — | — |
| 2024-08-28 | $10.81 | $18.74 | 219,000 | — | — |
| 2024-08-27 | $10.89 | $18.88 | 224,700 | — | — |
| 2024-08-26 | $11.10 | $19.25 | 292,800 | — | — |
| 2024-08-23 | $10.91 | $18.92 | 317,600 | — | — |
| 2024-08-22 | $10.55 | $18.29 | 234,400 | — | — |
| 2024-08-21 | $10.69 | $18.54 | 286,400 | — | — |
| 2024-08-20 | $10.59 | $18.36 | 276,000 | — | — |
| 2024-08-19 | $10.74 | $18.62 | 253,400 | — | — |
| 2024-08-16 | $10.67 | $18.50 | 341,000 | — | — |
| 2024-08-15 | $10.62 | $18.41 | 278,500 | — | — |
| 2024-08-14 | $10.45 | $18.12 | 228,900 | — | — |
| 2024-08-13 | $10.59 | $18.36 | 270,500 | — | — |
| 2024-08-12 | $10.38 | $18.00 | 266,700 | — | — |
| 2024-08-09 | $10.48 | $18.17 | 362,300 | — | — |
| 2024-08-08 | $10.58 | $18.34 | 299,400 | — | — |
| 2024-08-07 | $10.49 | $18.19 | 331,300 | — | — |
| 2024-08-06 | $10.55 | $18.29 | 396,900 | — | — |
| 2024-08-05 | $10.42 | $18.07 | 516,300 | — | — |
| 2024-08-02 | $10.81 | $18.74 | 480,500 | — | — |
| 2024-08-01 | $11.13 | $19.30 | 492,200 | — | — |
| 2024-07-31 | $11.43 | $19.82 | 637,700 | — | — |
| 2024-07-30 | $11.51 | $19.96 | 763,900 | — | — |
| 2024-07-29 | $11.56 | $20.04 | 457,900 | — | — |
| 2024-07-26 | $11.35 | $19.68 | 584,800 | — | — |
| 2024-07-25 | $10.79 | $18.71 | 783,500 | — | — |
| 2024-07-24 | $11.08 | $19.21 | 2,069,100 | — | — |
| 2024-07-23 | $11.87 | $20.58 | 431,400 | — | — |
| 2024-07-22 | $11.71 | $20.30 | 425,200 | — | — |
| 2024-07-19 | $11.49 | $19.92 | 362,100 | — | — |
| 2024-07-18 | $11.62 | $20.15 | 420,500 | — | — |
| 2024-07-17 | $11.76 | $20.39 | 434,600 | — | — |
| 2024-07-16 | $11.76 | $20.39 | 447,500 | — | — |
| 2024-07-15 | $11.28 | $19.56 | 535,700 | — | — |
| 2024-07-12 | $11.23 | $19.47 | 428,400 | — | — |
| 2024-07-11 | $11.06 | $19.18 | 415,100 | — | — |
| 2024-07-10 | $10.51 | $18.22 | 233,200 | — | — |
| 2024-07-09 | $10.43 | $18.08 | 338,100 | — | — |
| 2024-07-08 | $10.72 | $18.59 | 371,300 | — | — |
| 2024-07-05 | $10.70 | $18.55 | 546,900 | — | — |
| 2024-07-03 | $10.60 | $18.38 | 338,800 | — | — |
| 2024-07-02 | $11.26 | $19.52 | 1,089,500 | — | — |
| 2024-07-01 | $10.89 | $18.88 | 798,400 | — | — |
| 2024-06-28 | $10.58 | $18.34 | 4,192,600 | — | — |
| 2024-06-27 | $10.65 | $18.47 | 327,400 | — | — |
| 2024-06-26 | $10.46 | $18.14 | 394,800 | — | — |
| 2024-06-25 | $10.29 | $17.84 | 263,500 | — | — |
| 2024-06-24 | $10.31 | $17.88 | 292,700 | — | — |
| 2024-06-21 | $10.17 | $17.63 | 1,554,400 | — | — |
| 2024-06-20 | $10.08 | $17.48 | 323,200 | — | — |
| 2024-06-18 | $10.17 | $17.63 | 344,000 | — | — |
| 2024-06-17 | $10.34 | $17.93 | 382,500 | — | — |
| 2024-06-14 | $10.23 | $17.74 | 310,000 | — | — |
| 2024-06-13 | $10.33 | $17.91 | 272,600 | — | — |
| 2024-06-12 | $10.52 | $18.24 | 377,200 | — | — |
| 2024-06-11 | $10.31 | $17.88 | 334,600 | — | — |
| 2024-06-10 | $10.34 | $17.93 | 321,800 | — | — |
| 2024-06-07 | $10.43 | $18.08 | 400,100 | — | — |
| 2024-06-06 | $10.60 | $18.38 | 398,200 | — | — |
| 2024-06-05 | $10.54 | $18.28 | 348,000 | — | — |
| 2024-06-04 | $10.43 | $18.08 | 415,500 | — | — |
| 2024-06-03 | $10.64 | $18.45 | 813,700 | — | — |
| 2024-05-31 | $10.78 | $18.69 | 1,918,600 | — | — |
| 2024-05-30 | $10.73 | $18.60 | 432,600 | — | — |
| 2024-05-29 | $10.61 | $18.40 | 513,300 | — | — |
| 2024-05-28 | $10.73 | $18.60 | 610,200 | — | — |
| 2024-05-24 | $10.80 | $18.73 | 361,300 | — | — |
| 2024-05-23 | $10.90 | $18.90 | 478,200 | — | — |
| 2024-05-22 | $11.35 | $19.68 | 459,400 | — | — |
| 2024-05-21 | $11.41 | $19.78 | 394,100 | — | — |
| 2024-05-20 | $11.45 | $19.85 | 564,600 | — | — |
| 2024-05-17 | $11.54 | $20.01 | 546,800 | — | — |
| 2024-05-16 | $11.72 | $20.32 | 469,100 | — | — |
| 2024-05-15 | $11.54 | $20.01 | 579,300 | — | — |
| 2024-05-14 | $11.43 | $19.82 | 638,000 | — | — |
| 2024-05-13 | $11.26 | $19.52 | 663,800 | — | — |
| 2024-05-10 | $11.09 | $19.23 | 574,900 | — | — |
| 2024-05-09 | $11.20 | $19.42 | 469,600 | — | — |
| 2024-05-08 | $11.00 | $19.07 | 285,100 | — | — |
| 2024-05-07 | $10.82 | $18.76 | 279,100 | — | — |
| 2024-05-06 | $10.83 | $18.78 | 387,400 | — | — |
| 2024-05-03 | $10.82 | $18.76 | 406,600 | — | — |
| 2024-05-02 | $10.69 | $18.54 | 532,900 | — | — |
| 2024-05-01 | $10.64 | $18.45 | 545,300 | — | — |
| 2024-04-30 | $10.62 | $18.41 | 1,019,200 | — | — |
| 2024-04-29 | $10.86 | $18.83 | 651,300 | — | — |
| 2024-04-26 | $10.85 | $18.81 | 613,400 | — | — |
| 2024-04-25 | $11.00 | $19.07 | 495,700 | — | — |
| 2024-04-24 | $11.22 | $19.45 | 966,500 | — | — |
| 2024-04-23 | $11.95 | $20.72 | 317,000 | — | — |
| 2024-04-22 | $11.83 | $20.51 | 376,200 | — | — |
| 2024-04-19 | $11.94 | $20.70 | 468,500 | — | — |
| 2024-04-18 | $11.70 | $20.29 | 369,600 | — | — |
| 2024-04-17 | $11.58 | $20.08 | 381,100 | — | — |
| 2024-04-16 | $11.60 | $20.11 | 325,300 | — | — |
| 2024-04-15 | $11.54 | $20.01 | 415,800 | — | — |
| 2024-04-12 | $11.63 | $20.17 | 261,200 | — | — |
| 2024-04-11 | $11.84 | $20.53 | 360,800 | — | — |
| 2024-04-10 | $11.87 | $20.58 | 477,300 | — | — |
| 2024-04-09 | $12.26 | $21.26 | 386,200 | — | — |
| 2024-04-08 | $12.20 | $21.15 | 544,500 | — | — |
| 2024-04-05 | $12.21 | $21.17 | 201,500 | — | — |
| 2024-04-04 | $12.28 | $21.29 | 290,800 | — | — |
| 2024-04-03 | $12.39 | $21.48 | 362,500 | — | — |
| 2024-04-02 | $12.30 | $21.33 | 476,200 | — | — |
| 2024-04-01 | $12.49 | $21.66 | 429,600 | — | — |
| 2024-03-28 | $12.48 | $21.64 | 398,400 | — | — |
| 2024-03-27 | $12.53 | $21.73 | 252,000 | — | — |
| 2024-03-26 | $12.15 | $21.07 | 317,800 | — | — |
| 2024-03-25 | $12.15 | $21.07 | 247,300 | — | — |
| 2024-03-22 | $12.17 | $21.10 | 255,000 | — | — |
| 2024-03-21 | $12.38 | $21.47 | 504,400 | — | — |
| 2024-03-20 | $12.38 | $21.47 | 299,600 | — | — |
| 2024-03-19 | $12.36 | $21.43 | 372,000 | — | — |
| 2024-03-18 | $12.02 | $20.84 | 483,800 | — | — |
| 2024-03-15 | $12.10 | $20.98 | 1,143,800 | — | — |
| 2024-03-14 | $12.12 | $21.01 | 384,000 | — | — |
| 2024-03-13 | $12.16 | $21.08 | 371,100 | — | — |
| 2024-03-12 | $12.30 | $21.33 | 275,000 | — | — |
| 2024-03-11 | $12.44 | $21.57 | 356,900 | — | — |
| 2024-03-08 | $12.77 | $22.14 | 373,800 | — | — |
| 2024-03-07 | $12.68 | $21.99 | 438,300 | — | — |
| 2024-03-06 | $12.81 | $22.21 | 485,400 | — | — |
| 2024-03-05 | $12.67 | $21.97 | 548,100 | — | — |
| 2024-03-04 | $12.68 | $21.99 | 592,500 | — | — |
| 2024-03-01 | $12.84 | $22.26 | 637,200 | — | — |
| 2024-02-29 | $12.76 | $22.12 | 1,069,000 | — | — |
| 2024-02-28 | $12.69 | $22.00 | 699,400 | — | — |
| 2024-02-27 | $12.55 | $21.76 | 401,700 | — | — |
| 2024-02-26 | $12.46 | $21.60 | 642,400 | — | — |
| 2024-02-23 | $12.28 | $21.29 | 532,800 | — | — |
| 2024-02-22 | $12.20 | $21.15 | 718,300 | — | — |
| 2024-02-21 | $12.11 | $21.00 | 553,400 | — | — |
| 2024-02-20 | $12.09 | $20.96 | 752,900 | — | — |
| 2024-02-16 | $12.17 | $21.10 | 927,800 | — | — |
| 2024-02-15 | $12.42 | $21.53 | 1,085,700 | — | — |
| 2024-02-14 | $12.03 | $20.86 | 1,775,900 | — | — |
| 2024-02-13 | $9.46 | $16.40 | 861,700 | — | — |
| 2024-02-12 | $9.70 | $16.82 | 657,700 | — | — |
| 2024-02-09 | $9.44 | $16.37 | 879,600 | — | — |
| 2024-02-08 | $9.37 | $16.25 | 404,800 | — | — |
| 2024-02-07 | $9.15 | $15.87 | 379,300 | — | — |
| 2024-02-06 | $9.20 | $15.95 | 588,700 | — | — |
| 2024-02-05 | $9.01 | $15.62 | 675,000 | — | — |
| 2024-02-02 | $9.31 | $16.14 | 549,100 | — | — |
| 2024-02-01 | $9.59 | $16.63 | 509,700 | — | — |
| 2024-01-31 | $9.44 | $16.37 | 493,800 | — | — |
| 2024-01-30 | $9.71 | $16.84 | 400,600 | — | — |
| 2024-01-29 | $9.80 | $16.99 | 370,500 | — | — |
| 2024-01-26 | $9.75 | $16.91 | 523,000 | — | — |
| 2024-01-25 | $9.62 | $16.68 | 332,500 | — | — |
| 2024-01-24 | $9.62 | $16.68 | 320,300 | — | — |
| 2024-01-23 | $9.78 | $16.96 | 373,100 | — | — |
| 2024-01-22 | $9.86 | $17.10 | 473,800 | — | — |
| 2024-01-19 | $9.58 | $16.61 | 385,600 | — | — |
| 2024-01-18 | $9.72 | $16.85 | 678,800 | — | — |
| 2024-01-17 | $9.56 | $16.58 | 359,800 | — | — |
| 2024-01-16 | $9.76 | $16.92 | 515,000 | — | — |
| 2024-01-12 | $9.91 | $17.18 | 378,200 | — | — |
| 2024-01-11 | $10.14 | $17.58 | 409,700 | — | — |
| 2024-01-10 | $10.22 | $17.72 | 555,100 | — | — |
| 2024-01-09 | $10.15 | $17.60 | 445,800 | — | — |
| 2024-01-08 | $10.31 | $17.88 | 533,400 | — | — |
| 2024-01-05 | $10.06 | $17.44 | 532,700 | — | — |
| 2024-01-04 | $10.26 | $17.79 | 544,800 | — | — |
| 2024-01-03 | $10.36 | $17.96 | 1,561,200 | — | — |
| 2024-01-02 | $10.64 | $18.45 | 1,107,800 | — | — |