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
- 1986-11-05 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 | $11.22 | $16.47 | 240,800 | — | — |
| 2024-12-30 | $11.10 | $16.29 | 266,700 | — | — |
| 2024-12-27 | $11.13 | $16.34 | 213,200 | — | — |
| 2024-12-26 | $11.14 | $16.32 | 170,100 | — | — |
| 2024-12-24 | $11.13 | $16.31 | 167,500 | — | — |
| 2024-12-23 | $11.08 | $16.23 | 393,000 | — | — |
| 2024-12-20 | $11.26 | $16.50 | 1,587,300 | — | — |
| 2024-12-19 | $11.57 | $16.95 | 355,900 | — | — |
| 2024-12-18 | $11.49 | $16.84 | 687,100 | — | — |
| 2024-12-17 | $11.72 | $17.17 | 359,100 | — | — |
| 2024-12-16 | $11.76 | $17.23 | 308,600 | — | — |
| 2024-12-13 | $11.78 | $17.26 | 233,400 | — | — |
| 2024-12-12 | $11.99 | $17.57 | 363,700 | — | — |
| 2024-12-11 | $12.02 | $17.61 | 371,800 | — | — |
| 2024-12-10 | $12.02 | $17.61 | 361,800 | — | — |
| 2024-12-09 | $11.98 | $17.55 | 283,300 | — | — |
| 2024-12-06 | $11.95 | $17.51 | 224,200 | — | — |
| 2024-12-05 | $12.19 | $17.86 | 245,400 | — | — |
| 2024-12-04 | $12.46 | $18.26 | 315,300 | — | — |
| 2024-12-03 | $12.49 | $18.30 | 241,100 | — | — |
| 2024-12-02 | $12.72 | $18.64 | 392,600 | — | — |
| 2024-11-29 | $12.77 | $18.71 | 128,100 | — | — |
| 2024-11-27 | $12.56 | $18.40 | 364,700 | — | — |
| 2024-11-26 | $12.65 | $18.53 | 381,200 | — | — |
| 2024-11-25 | $12.52 | $18.34 | 426,400 | — | — |
| 2024-11-22 | $12.37 | $18.12 | 335,900 | — | — |
| 2024-11-21 | $12.22 | $17.90 | 301,500 | — | — |
| 2024-11-20 | $12.19 | $17.86 | 398,200 | — | — |
| 2024-11-19 | $12.26 | $17.96 | 265,300 | — | — |
| 2024-11-18 | $12.26 | $17.96 | 389,900 | — | — |
| 2024-11-15 | $12.20 | $17.88 | 810,800 | — | — |
| 2024-11-14 | $12.42 | $18.20 | 471,500 | — | — |
| 2024-11-13 | $12.64 | $18.52 | 743,500 | — | — |
| 2024-11-12 | $12.57 | $18.42 | 1,238,600 | — | — |
| 2024-11-11 | $12.21 | $17.89 | 330,700 | — | — |
| 2024-11-08 | $11.99 | $17.57 | 436,700 | — | — |
| 2024-11-07 | $12.05 | $17.66 | 507,700 | — | — |
| 2024-11-06 | $11.88 | $17.41 | 669,800 | — | — |
| 2024-11-05 | $10.88 | $15.94 | 363,800 | — | — |
| 2024-11-04 | $10.90 | $15.97 | 383,300 | — | — |
| 2024-11-01 | $10.91 | $15.99 | 316,000 | — | — |
| 2024-10-31 | $10.81 | $15.84 | 428,300 | — | — |
| 2024-10-30 | $11.04 | $16.18 | 381,800 | — | — |
| 2024-10-29 | $11.10 | $16.26 | 534,200 | — | — |
| 2024-10-28 | $11.38 | $16.67 | 213,500 | — | — |
| 2024-10-25 | $11.33 | $16.60 | 182,700 | — | — |
| 2024-10-24 | $11.32 | $16.59 | 239,100 | — | — |
| 2024-10-23 | $11.40 | $16.70 | 236,800 | — | — |
| 2024-10-22 | $11.38 | $16.67 | 204,200 | — | — |
| 2024-10-21 | $11.38 | $16.67 | 221,600 | — | — |
| 2024-10-18 | $11.73 | $17.19 | 174,300 | — | — |
| 2024-10-17 | $11.75 | $17.22 | 210,600 | — | — |
| 2024-10-16 | $11.97 | $17.54 | 303,300 | — | — |
| 2024-10-15 | $11.53 | $16.89 | 217,500 | — | — |
| 2024-10-14 | $11.63 | $17.04 | 115,600 | — | — |
| 2024-10-11 | $11.61 | $17.01 | 179,600 | — | — |
| 2024-10-10 | $11.34 | $16.62 | 281,100 | — | — |
| 2024-10-09 | $11.46 | $16.79 | 169,700 | — | — |
| 2024-10-08 | $11.56 | $16.94 | 209,600 | — | — |
| 2024-10-07 | $11.53 | $16.89 | 483,600 | — | — |
| 2024-10-04 | $11.31 | $16.57 | 218,800 | — | — |
| 2024-10-03 | $11.53 | $16.89 | 325,500 | — | — |
| 2024-10-02 | $11.81 | $17.30 | 169,400 | — | — |
| 2024-10-01 | $12.05 | $17.66 | 414,300 | — | — |
| 2024-09-30 | $12.28 | $17.99 | 293,200 | — | — |
| 2024-09-27 | $12.07 | $17.69 | 168,000 | — | — |
| 2024-09-26 | $11.91 | $17.42 | 173,700 | — | — |
| 2024-09-25 | $11.95 | $17.48 | 209,000 | — | — |
| 2024-09-24 | $12.14 | $17.76 | 222,900 | — | — |
| 2024-09-23 | $11.96 | $17.49 | 230,700 | — | — |
| 2024-09-20 | $12.00 | $17.55 | 1,735,200 | — | — |
| 2024-09-19 | $12.49 | $18.27 | 481,400 | — | — |
| 2024-09-18 | $12.38 | $18.11 | 351,900 | — | — |
| 2024-09-17 | $12.42 | $18.17 | 337,100 | — | — |
| 2024-09-16 | $12.30 | $17.99 | 327,300 | — | — |
| 2024-09-13 | $12.11 | $17.71 | 187,400 | — | — |
| 2024-09-12 | $11.92 | $17.44 | 222,500 | — | — |
| 2024-09-11 | $11.80 | $17.26 | 349,300 | — | — |
| 2024-09-10 | $11.74 | $17.17 | 270,800 | — | — |
| 2024-09-09 | $11.75 | $17.19 | 402,700 | — | — |
| 2024-09-06 | $11.77 | $17.22 | 152,700 | — | — |
| 2024-09-05 | $11.98 | $17.52 | 185,000 | — | — |
| 2024-09-04 | $12.32 | $18.02 | 194,200 | — | — |
| 2024-09-03 | $12.32 | $18.02 | 181,900 | — | — |
| 2024-08-30 | $12.38 | $18.11 | 265,500 | — | — |
| 2024-08-29 | $12.26 | $17.93 | 198,600 | — | — |
| 2024-08-28 | $12.24 | $17.90 | 155,200 | — | — |
| 2024-08-27 | $12.10 | $17.70 | 202,200 | — | — |
| 2024-08-26 | $12.40 | $18.14 | 334,300 | — | — |
| 2024-08-23 | $12.38 | $18.11 | 305,900 | — | — |
| 2024-08-22 | $12.19 | $17.83 | 196,300 | — | — |
| 2024-08-21 | $12.32 | $18.02 | 223,500 | — | — |
| 2024-08-20 | $12.32 | $18.02 | 260,800 | — | — |
| 2024-08-19 | $12.34 | $18.05 | 410,200 | — | — |
| 2024-08-16 | $12.38 | $18.11 | 610,000 | — | — |
| 2024-08-15 | $12.16 | $17.79 | 387,100 | — | — |
| 2024-08-14 | $12.01 | $17.57 | 270,000 | — | — |
| 2024-08-13 | $12.18 | $17.82 | 328,800 | — | — |
| 2024-08-12 | $11.87 | $17.36 | 253,100 | — | — |
| 2024-08-09 | $11.85 | $17.33 | 247,600 | — | — |
| 2024-08-08 | $12.07 | $17.66 | 203,200 | — | — |
| 2024-08-07 | $12.01 | $17.57 | 202,300 | — | — |
| 2024-08-06 | $12.18 | $17.82 | 298,600 | — | — |
| 2024-08-05 | $12.18 | $17.82 | 319,400 | — | — |
| 2024-08-02 | $12.42 | $18.17 | 290,100 | — | — |
| 2024-08-01 | $12.73 | $18.62 | 457,000 | — | — |
| 2024-07-31 | $12.97 | $18.97 | 564,400 | — | — |
| 2024-07-30 | $13.19 | $19.29 | 433,900 | — | — |
| 2024-07-29 | $12.95 | $18.94 | 398,400 | — | — |
| 2024-07-26 | $13.18 | $19.28 | 381,700 | — | — |
| 2024-07-25 | $13.29 | $19.44 | 672,400 | — | — |
| 2024-07-24 | $12.81 | $18.74 | 450,000 | — | — |
| 2024-07-23 | $12.38 | $18.11 | 317,200 | — | — |
| 2024-07-22 | $12.47 | $18.24 | 295,200 | — | — |
| 2024-07-19 | $12.52 | $18.31 | 441,800 | — | — |
| 2024-07-18 | $12.74 | $18.64 | 217,500 | — | — |
| 2024-07-17 | $12.94 | $18.93 | 386,600 | — | — |
| 2024-07-16 | $12.70 | $18.58 | 298,600 | — | — |
| 2024-07-15 | $12.33 | $18.04 | 295,500 | — | — |
| 2024-07-12 | $12.15 | $17.77 | 339,600 | — | — |
| 2024-07-11 | $12.03 | $17.60 | 300,800 | — | — |
| 2024-07-10 | $11.75 | $17.19 | 391,800 | — | — |
| 2024-07-09 | $11.61 | $16.98 | 759,900 | — | — |
| 2024-07-08 | $12.20 | $17.85 | 378,100 | — | — |
| 2024-07-05 | $12.21 | $17.86 | 483,800 | — | — |
| 2024-07-03 | $12.06 | $17.64 | 215,900 | — | — |
| 2024-07-02 | $12.08 | $17.67 | 195,100 | — | — |
| 2024-07-01 | $12.14 | $17.76 | 438,600 | — | — |
| 2024-06-28 | $12.33 | $18.04 | 1,283,100 | — | — |
| 2024-06-27 | $12.08 | $17.67 | 255,800 | — | — |
| 2024-06-26 | $12.28 | $17.96 | 343,100 | — | — |
| 2024-06-25 | $11.97 | $17.51 | 278,800 | — | — |
| 2024-06-24 | $11.86 | $17.32 | 324,500 | — | — |
| 2024-06-21 | $11.86 | $17.32 | 880,100 | — | — |
| 2024-06-20 | $11.77 | $17.19 | 263,400 | — | — |
| 2024-06-18 | $11.70 | $17.09 | 310,700 | — | — |
| 2024-06-17 | $11.71 | $17.10 | 248,800 | — | — |
| 2024-06-14 | $11.67 | $17.04 | 332,800 | — | — |
| 2024-06-13 | $11.74 | $17.14 | 268,300 | — | — |
| 2024-06-12 | $11.78 | $17.20 | 409,300 | — | — |
| 2024-06-11 | $11.76 | $17.17 | 323,700 | — | — |
| 2024-06-10 | $11.79 | $17.22 | 391,600 | — | — |
| 2024-06-07 | $11.48 | $16.76 | 303,700 | — | — |
| 2024-06-06 | $11.49 | $16.78 | 226,800 | — | — |
| 2024-06-05 | $11.57 | $16.90 | 303,200 | — | — |
| 2024-06-04 | $11.41 | $16.66 | 321,000 | — | — |
| 2024-06-03 | $11.58 | $16.91 | 407,600 | — | — |
| 2024-05-31 | $11.32 | $16.53 | 487,300 | — | — |
| 2024-05-30 | $11.20 | $16.36 | 302,000 | — | — |
| 2024-05-29 | $11.02 | $16.09 | 318,900 | — | — |
| 2024-05-28 | $11.39 | $16.63 | 347,900 | — | — |
| 2024-05-24 | $11.52 | $16.82 | 295,100 | — | — |
| 2024-05-23 | $11.33 | $16.54 | 406,900 | — | — |
| 2024-05-22 | $11.61 | $16.95 | 415,700 | — | — |
| 2024-05-21 | $11.40 | $16.65 | 401,500 | — | — |
| 2024-05-20 | $11.41 | $16.66 | 350,100 | — | — |
| 2024-05-17 | $11.46 | $16.73 | 331,700 | — | — |
| 2024-05-16 | $11.53 | $16.84 | 250,500 | — | — |
| 2024-05-15 | $11.43 | $16.69 | 432,600 | — | — |
| 2024-05-14 | $11.42 | $16.68 | 400,200 | — | — |
| 2024-05-13 | $11.60 | $16.94 | 479,400 | — | — |
| 2024-05-10 | $11.48 | $16.76 | 411,300 | — | — |
| 2024-05-09 | $11.36 | $16.59 | 314,300 | — | — |
| 2024-05-08 | $11.20 | $16.36 | 311,800 | — | — |
| 2024-05-07 | $10.94 | $15.98 | 497,300 | — | — |
| 2024-05-06 | $10.90 | $15.92 | 465,200 | — | — |
| 2024-05-03 | $10.77 | $15.73 | 482,700 | — | — |
| 2024-05-02 | $10.59 | $15.46 | 596,500 | — | — |
| 2024-05-01 | $10.40 | $15.19 | 1,279,200 | — | — |
| 2024-04-30 | $9.94 | $14.52 | 1,323,500 | — | — |
| 2024-04-29 | $9.96 | $14.54 | 1,440,200 | — | — |
| 2024-04-26 | $10.36 | $15.13 | 483,800 | — | — |
| 2024-04-25 | $10.10 | $14.75 | 370,000 | — | — |
| 2024-04-24 | $10.33 | $15.08 | 430,700 | — | — |
| 2024-04-23 | $10.43 | $15.23 | 298,000 | — | — |
| 2024-04-22 | $10.28 | $15.01 | 280,000 | — | — |
| 2024-04-19 | $10.49 | $15.32 | 276,100 | — | — |
| 2024-04-18 | $10.16 | $14.84 | 284,400 | — | — |
| 2024-04-17 | $10.34 | $15.10 | 472,900 | — | — |
| 2024-04-16 | $10.44 | $15.25 | 361,100 | — | — |
| 2024-04-15 | $10.68 | $15.60 | 419,900 | — | — |
| 2024-04-12 | $10.89 | $15.90 | 384,600 | — | — |
| 2024-04-11 | $10.79 | $15.76 | 207,200 | — | — |
| 2024-04-10 | $10.79 | $15.76 | 571,800 | — | — |
| 2024-04-09 | $10.89 | $15.90 | 318,000 | — | — |
| 2024-04-08 | $11.06 | $16.15 | 301,900 | — | — |
| 2024-04-05 | $10.90 | $15.92 | 298,900 | — | — |
| 2024-04-04 | $10.95 | $15.99 | 359,500 | — | — |
| 2024-04-03 | $11.22 | $16.38 | 387,200 | — | — |
| 2024-04-02 | $11.06 | $16.15 | 552,300 | — | — |
| 2024-04-01 | $11.30 | $16.50 | 421,300 | — | — |
| 2024-03-28 | $11.94 | $17.44 | 285,500 | — | — |
| 2024-03-27 | $11.66 | $17.03 | 264,300 | — | — |
| 2024-03-26 | $11.49 | $16.78 | 285,300 | — | — |
| 2024-03-25 | $11.48 | $16.76 | 243,400 | — | — |
| 2024-03-22 | $11.64 | $16.97 | 133,900 | — | — |
| 2024-03-21 | $11.81 | $17.22 | 296,400 | — | — |
| 2024-03-20 | $11.83 | $17.25 | 469,500 | — | — |
| 2024-03-19 | $11.58 | $16.88 | 286,300 | — | — |
| 2024-03-18 | $11.53 | $16.81 | 318,600 | — | — |
| 2024-03-15 | $11.76 | $17.14 | 579,100 | — | — |
| 2024-03-14 | $11.95 | $17.42 | 376,400 | — | — |
| 2024-03-13 | $12.13 | $17.68 | 292,600 | — | — |
| 2024-03-12 | $12.20 | $17.78 | 340,500 | — | — |
| 2024-03-11 | $12.12 | $17.67 | 180,300 | — | — |
| 2024-03-08 | $12.22 | $17.81 | 208,800 | — | — |
| 2024-03-07 | $12.30 | $17.93 | 268,700 | — | — |
| 2024-03-06 | $12.14 | $17.70 | 340,000 | — | — |
| 2024-03-05 | $11.98 | $17.46 | 253,800 | — | — |
| 2024-03-04 | $12.29 | $17.92 | 400,400 | — | — |
| 2024-03-01 | $12.60 | $18.37 | 200,200 | — | — |
| 2024-02-29 | $12.78 | $18.63 | 295,600 | — | — |
| 2024-02-28 | $12.91 | $18.82 | 463,400 | — | — |
| 2024-02-27 | $13.00 | $18.95 | 685,600 | — | — |
| 2024-02-26 | $12.70 | $18.51 | 611,200 | — | — |
| 2024-02-23 | $12.42 | $18.11 | 156,900 | — | — |
| 2024-02-22 | $12.49 | $18.21 | 256,400 | — | — |
| 2024-02-21 | $12.46 | $18.16 | 218,700 | — | — |
| 2024-02-20 | $12.47 | $18.18 | 226,200 | — | — |
| 2024-02-16 | $12.48 | $18.19 | 267,000 | — | — |
| 2024-02-15 | $12.93 | $18.85 | 318,400 | — | — |
| 2024-02-14 | $12.81 | $18.67 | 350,200 | — | — |
| 2024-02-13 | $12.83 | $18.70 | 308,400 | — | — |
| 2024-02-12 | $13.24 | $19.30 | 345,100 | — | — |
| 2024-02-09 | $13.22 | $19.27 | 240,500 | — | — |
| 2024-02-08 | $12.92 | $18.83 | 267,800 | — | — |
| 2024-02-07 | $12.90 | $18.81 | 233,600 | — | — |
| 2024-02-06 | $12.84 | $18.72 | 270,500 | — | — |
| 2024-02-05 | $12.70 | $18.51 | 388,800 | — | — |
| 2024-02-02 | $12.93 | $18.85 | 287,700 | — | — |
| 2024-02-01 | $13.02 | $18.98 | 297,900 | — | — |
| 2024-01-31 | $12.95 | $18.88 | 479,900 | — | — |
| 2024-01-30 | $13.24 | $19.30 | 190,300 | — | — |
| 2024-01-29 | $13.35 | $19.46 | 281,800 | — | — |
| 2024-01-26 | $13.22 | $19.27 | 205,000 | — | — |
| 2024-01-25 | $13.38 | $19.50 | 189,200 | — | — |
| 2024-01-24 | $13.33 | $19.43 | 154,700 | — | — |
| 2024-01-23 | $13.50 | $19.68 | 218,400 | — | — |
| 2024-01-22 | $13.60 | $19.83 | 352,400 | — | — |
| 2024-01-19 | $13.20 | $19.24 | 288,800 | — | — |
| 2024-01-18 | $13.14 | $19.16 | 161,400 | — | — |
| 2024-01-17 | $13.06 | $19.04 | 228,900 | — | — |
| 2024-01-16 | $12.97 | $18.91 | 341,700 | — | — |
| 2024-01-12 | $13.08 | $19.07 | 275,200 | — | — |
| 2024-01-11 | $13.23 | $19.29 | 233,700 | — | — |
| 2024-01-10 | $13.40 | $19.53 | 188,000 | — | — |
| 2024-01-09 | $13.61 | $19.84 | 275,100 | — | — |
| 2024-01-08 | $13.81 | $20.13 | 189,600 | — | — |
| 2024-01-05 | $13.63 | $19.87 | 420,300 | — | — |
| 2024-01-04 | $13.53 | $19.72 | 220,500 | — | — |
| 2024-01-03 | $13.59 | $19.81 | 284,900 | — | — |
| 2024-01-02 | $13.93 | $20.31 | 334,200 | — | — |