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
- 1993-02-19 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 | $11.89 | $71.71 | 602,100 | — | — |
| 2024-12-30 | $11.77 | $70.99 | 506,300 | — | — |
| 2024-12-27 | $11.71 | $70.63 | 285,700 | — | — |
| 2024-12-26 | $11.83 | $71.35 | 248,000 | — | — |
| 2024-12-24 | $11.79 | $71.11 | 128,500 | — | — |
| 2024-12-23 | $11.74 | $70.81 | 301,500 | — | — |
| 2024-12-20 | $11.81 | $71.23 | 209,900 | — | — |
| 2024-12-19 | $11.84 | $71.41 | 262,100 | — | — |
| 2024-12-18 | $12.04 | $72.62 | 180,100 | — | — |
| 2024-12-17 | $12.11 | $73.04 | 114,500 | — | — |
| 2024-12-16 | $12.43 | $74.51 | 158,800 | — | — |
| 2024-12-13 | $12.37 | $74.15 | 121,600 | — | — |
| 2024-12-12 | $12.48 | $74.81 | 115,500 | — | — |
| 2024-12-11 | $12.56 | $75.29 | 108,400 | — | — |
| 2024-12-10 | $12.57 | $75.35 | 112,300 | — | — |
| 2024-12-09 | $12.51 | $74.99 | 222,600 | — | — |
| 2024-12-06 | $12.55 | $75.23 | 172,200 | — | — |
| 2024-12-05 | $12.55 | $75.23 | 105,500 | — | — |
| 2024-12-04 | $12.63 | $75.71 | 87,600 | — | — |
| 2024-12-03 | $12.69 | $76.06 | 116,100 | — | — |
| 2024-12-02 | $12.69 | $76.06 | 146,900 | — | — |
| 2024-11-29 | $12.68 | $76.00 | 206,800 | — | — |
| 2024-11-27 | $12.58 | $75.41 | 249,600 | — | — |
| 2024-11-26 | $12.37 | $74.15 | 149,300 | — | — |
| 2024-11-25 | $12.36 | $74.09 | 219,600 | — | — |
| 2024-11-22 | $12.28 | $73.61 | 139,600 | — | — |
| 2024-11-21 | $12.23 | $73.31 | 165,500 | — | — |
| 2024-11-20 | $12.24 | $73.37 | 97,500 | — | — |
| 2024-11-19 | $12.23 | $73.31 | 158,200 | — | — |
| 2024-11-18 | $12.28 | $73.61 | 90,500 | — | — |
| 2024-11-15 | $12.32 | $73.85 | 115,000 | — | — |
| 2024-11-14 | $12.43 | $74.04 | 200,400 | — | — |
| 2024-11-13 | $12.47 | $74.28 | 134,700 | — | — |
| 2024-11-12 | $12.42 | $73.99 | 114,800 | — | — |
| 2024-11-11 | $12.59 | $75.00 | 105,600 | — | — |
| 2024-11-08 | $12.53 | $74.64 | 121,600 | — | — |
| 2024-11-07 | $12.39 | $73.81 | 165,000 | — | — |
| 2024-11-06 | $12.30 | $73.27 | 297,200 | — | — |
| 2024-11-05 | $12.45 | $74.16 | 110,000 | — | — |
| 2024-11-04 | $12.38 | $73.75 | 184,200 | — | — |
| 2024-11-01 | $12.35 | $73.57 | 147,400 | — | — |
| 2024-10-31 | $12.42 | $73.99 | 209,400 | — | — |
| 2024-10-30 | $12.39 | $73.81 | 122,700 | — | — |
| 2024-10-29 | $12.27 | $73.09 | 162,100 | — | — |
| 2024-10-28 | $12.41 | $73.93 | 125,800 | — | — |
| 2024-10-25 | $12.39 | $73.81 | 222,800 | — | — |
| 2024-10-24 | $12.48 | $74.34 | 101,300 | — | — |
| 2024-10-23 | $12.52 | $74.58 | 177,200 | — | — |
| 2024-10-22 | $12.61 | $75.12 | 115,300 | — | — |
| 2024-10-21 | $12.66 | $75.41 | 211,200 | — | — |
| 2024-10-18 | $12.70 | $75.65 | 179,100 | — | — |
| 2024-10-17 | $12.68 | $75.53 | 254,700 | — | — |
| 2024-10-16 | $12.70 | $75.65 | 90,000 | — | — |
| 2024-10-15 | $12.68 | $75.08 | 104,200 | — | — |
| 2024-10-14 | $12.66 | $74.96 | 197,400 | — | — |
| 2024-10-11 | $12.70 | $75.19 | 183,100 | — | — |
| 2024-10-10 | $12.66 | $74.96 | 150,100 | — | — |
| 2024-10-09 | $12.65 | $74.90 | 108,800 | — | — |
| 2024-10-08 | $12.71 | $75.25 | 151,400 | — | — |
| 2024-10-07 | $12.73 | $75.37 | 205,000 | — | — |
| 2024-10-04 | $12.85 | $76.08 | 198,700 | — | — |
| 2024-10-03 | $12.87 | $76.20 | 105,700 | — | — |
| 2024-10-02 | $12.93 | $76.56 | 136,600 | — | — |
| 2024-10-01 | $12.93 | $76.56 | 134,300 | — | — |
| 2024-09-30 | $12.88 | $76.26 | 324,800 | — | — |
| 2024-09-27 | $12.82 | $75.90 | 133,300 | — | — |
| 2024-09-26 | $12.84 | $76.02 | 105,500 | — | — |
| 2024-09-25 | $12.82 | $75.90 | 100,700 | — | — |
| 2024-09-24 | $12.86 | $76.14 | 136,000 | — | — |
| 2024-09-23 | $12.81 | $75.84 | 122,400 | — | — |
| 2024-09-20 | $12.85 | $76.08 | 67,200 | — | — |
| 2024-09-19 | $12.85 | $76.08 | 103,300 | — | — |
| 2024-09-18 | $12.82 | $75.90 | 107,100 | — | — |
| 2024-09-17 | $12.88 | $76.26 | 150,400 | — | — |
| 2024-09-16 | $12.94 | $76.16 | 185,300 | — | — |
| 2024-09-13 | $12.99 | $76.45 | 151,600 | — | — |
| 2024-09-12 | $12.99 | $76.45 | 125,600 | — | — |
| 2024-09-11 | $12.91 | $75.98 | 150,100 | — | — |
| 2024-09-10 | $12.89 | $75.86 | 135,900 | — | — |
| 2024-09-09 | $12.83 | $75.51 | 95,400 | — | — |
| 2024-09-06 | $12.78 | $75.22 | 104,600 | — | — |
| 2024-09-05 | $12.80 | $75.33 | 105,200 | — | — |
| 2024-09-04 | $12.76 | $75.10 | 122,900 | — | — |
| 2024-09-03 | $12.76 | $75.10 | 103,700 | — | — |
| 2024-08-30 | $12.74 | $74.98 | 128,900 | — | — |
| 2024-08-29 | $12.76 | $75.10 | 84,800 | — | — |
| 2024-08-28 | $12.69 | $74.69 | 61,600 | — | — |
| 2024-08-27 | $12.79 | $75.28 | 205,800 | — | — |
| 2024-08-26 | $12.76 | $75.10 | 135,600 | — | — |
| 2024-08-23 | $12.74 | $74.98 | 92,900 | — | — |
| 2024-08-22 | $12.69 | $74.69 | 38,900 | — | — |
| 2024-08-21 | $12.71 | $74.81 | 129,400 | — | — |
| 2024-08-20 | $12.65 | $74.45 | 126,500 | — | — |
| 2024-08-19 | $12.68 | $74.63 | 85,200 | — | — |
| 2024-08-16 | $12.67 | $74.57 | 95,200 | — | — |
| 2024-08-15 | $12.76 | $74.65 | 140,500 | — | — |
| 2024-08-14 | $12.74 | $74.53 | 62,600 | — | — |
| 2024-08-13 | $12.73 | $74.47 | 134,400 | — | — |
| 2024-08-12 | $12.71 | $74.35 | 96,500 | — | — |
| 2024-08-09 | $12.66 | $74.06 | 95,600 | — | — |
| 2024-08-08 | $12.68 | $74.18 | 114,800 | — | — |
| 2024-08-07 | $12.73 | $74.47 | 83,500 | — | — |
| 2024-08-06 | $12.70 | $74.30 | 159,000 | — | — |
| 2024-08-05 | $12.64 | $73.94 | 125,800 | — | — |
| 2024-08-02 | $12.72 | $74.41 | 130,800 | — | — |
| 2024-08-01 | $12.62 | $73.83 | 169,600 | — | — |
| 2024-07-31 | $12.49 | $73.07 | 93,000 | — | — |
| 2024-07-30 | $12.42 | $72.66 | 114,400 | — | — |
| 2024-07-29 | $12.35 | $72.25 | 102,100 | — | — |
| 2024-07-26 | $12.40 | $72.54 | 152,100 | — | — |
| 2024-07-25 | $12.28 | $71.84 | 81,100 | — | — |
| 2024-07-24 | $12.19 | $71.31 | 100,700 | — | — |
| 2024-07-23 | $12.31 | $72.01 | 92,800 | — | — |
| 2024-07-22 | $12.23 | $71.55 | 125,700 | — | — |
| 2024-07-19 | $12.24 | $71.60 | 83,800 | — | — |
| 2024-07-18 | $12.26 | $71.72 | 140,700 | — | — |
| 2024-07-17 | $12.39 | $72.48 | 68,000 | — | — |
| 2024-07-16 | $12.54 | $73.36 | 69,100 | — | — |
| 2024-07-15 | $12.62 | $73.38 | 126,700 | — | — |
| 2024-07-12 | $12.65 | $73.55 | 86,600 | — | — |
| 2024-07-11 | $12.60 | $73.26 | 73,600 | — | — |
| 2024-07-10 | $12.44 | $72.33 | 66,000 | — | — |
| 2024-07-09 | $12.42 | $72.21 | 76,300 | — | — |
| 2024-07-08 | $12.43 | $72.27 | 97,900 | — | — |
| 2024-07-05 | $12.47 | $72.50 | 41,600 | — | — |
| 2024-07-03 | $12.45 | $72.39 | 62,000 | — | — |
| 2024-07-02 | $12.37 | $71.92 | 99,000 | — | — |
| 2024-07-01 | $12.32 | $71.63 | 128,200 | — | — |
| 2024-06-28 | $12.34 | $71.75 | 156,500 | — | — |
| 2024-06-27 | $12.31 | $71.57 | 118,000 | — | — |
| 2024-06-26 | $12.24 | $71.17 | 181,400 | — | — |
| 2024-06-25 | $12.19 | $70.88 | 112,100 | — | — |
| 2024-06-24 | $12.12 | $70.47 | 192,800 | — | — |
| 2024-06-21 | $12.08 | $70.24 | 167,900 | — | — |
| 2024-06-20 | $12.10 | $70.35 | 152,200 | — | — |
| 2024-06-18 | $12.10 | $70.35 | 134,900 | — | — |
| 2024-06-17 | $12.09 | $69.85 | 198,900 | — | — |
| 2024-06-14 | $12.06 | $69.67 | 139,700 | — | — |
| 2024-06-13 | $12.04 | $69.56 | 258,800 | — | — |
| 2024-06-12 | $12.02 | $69.44 | 297,000 | — | — |
| 2024-06-11 | $12.01 | $69.39 | 139,500 | — | — |
| 2024-06-10 | $11.99 | $69.27 | 114,200 | — | — |
| 2024-06-07 | $11.96 | $69.10 | 163,100 | — | — |
| 2024-06-06 | $12.02 | $69.44 | 128,400 | — | — |
| 2024-06-05 | $12.02 | $69.44 | 195,500 | — | — |
| 2024-06-04 | $11.95 | $69.04 | 77,100 | — | — |
| 2024-06-03 | $11.94 | $68.98 | 65,100 | — | — |
| 2024-05-31 | $11.92 | $68.87 | 133,700 | — | — |
| 2024-05-30 | $11.91 | $68.81 | 191,200 | — | — |
| 2024-05-29 | $11.88 | $68.63 | 107,600 | — | — |
| 2024-05-28 | $12.02 | $69.44 | 300,900 | — | — |
| 2024-05-24 | $12.03 | $69.50 | 520,400 | — | — |
| 2024-05-23 | $11.62 | $67.13 | 389,500 | — | — |
| 2024-05-22 | $11.54 | $66.67 | 97,000 | — | — |
| 2024-05-21 | $11.59 | $66.96 | 271,800 | — | — |
| 2024-05-20 | $11.66 | $67.36 | 168,700 | — | — |
| 2024-05-17 | $11.74 | $67.83 | 111,400 | — | — |
| 2024-05-16 | $11.72 | $67.71 | 71,100 | — | — |
| 2024-05-15 | $11.71 | $67.65 | 80,700 | — | — |
| 2024-05-14 | $11.72 | $67.42 | 101,400 | — | — |
| 2024-05-13 | $11.71 | $67.36 | 66,600 | — | — |
| 2024-05-10 | $11.73 | $67.48 | 60,900 | — | — |
| 2024-05-09 | $11.79 | $67.82 | 96,500 | — | — |
| 2024-05-08 | $11.81 | $67.94 | 165,400 | — | — |
| 2024-05-07 | $11.71 | $67.36 | 165,700 | — | — |
| 2024-05-06 | $11.57 | $66.56 | 142,400 | — | — |
| 2024-05-03 | $11.54 | $66.39 | 116,700 | — | — |
| 2024-05-02 | $11.41 | $65.64 | 89,500 | — | — |
| 2024-05-01 | $11.39 | $65.52 | 137,100 | — | — |
| 2024-04-30 | $11.35 | $65.29 | 131,600 | — | — |
| 2024-04-29 | $11.35 | $65.29 | 101,600 | — | — |
| 2024-04-26 | $11.33 | $65.18 | 207,700 | — | — |
| 2024-04-25 | $11.31 | $65.06 | 338,000 | — | — |
| 2024-04-24 | $11.46 | $65.93 | 112,800 | — | — |
| 2024-04-23 | $11.46 | $65.93 | 57,500 | — | — |
| 2024-04-22 | $11.39 | $65.52 | 130,700 | — | — |
| 2024-04-19 | $11.37 | $65.41 | 84,700 | — | — |
| 2024-04-18 | $11.37 | $65.41 | 160,800 | — | — |
| 2024-04-17 | $11.45 | $65.87 | 144,900 | — | — |
| 2024-04-16 | $11.43 | $65.75 | 98,800 | — | — |
| 2024-04-15 | $11.42 | $65.70 | 89,600 | — | — |
| 2024-04-12 | $11.52 | $65.98 | 102,200 | — | — |
| 2024-04-11 | $11.49 | $65.81 | 87,700 | — | — |
| 2024-04-10 | $11.51 | $65.93 | 133,700 | — | — |
| 2024-04-09 | $11.74 | $67.24 | 78,000 | — | — |
| 2024-04-08 | $11.71 | $67.07 | 105,000 | — | — |
| 2024-04-05 | $11.65 | $66.73 | 77,200 | — | — |
| 2024-04-04 | $11.73 | $67.19 | 124,200 | — | — |
| 2024-04-03 | $11.81 | $67.64 | 175,200 | — | — |
| 2024-04-02 | $11.78 | $67.47 | 159,200 | — | — |
| 2024-04-01 | $11.91 | $68.22 | 103,900 | — | — |
| 2024-03-28 | $12.00 | $68.73 | 183,700 | — | — |
| 2024-03-27 | $11.90 | $68.16 | 74,300 | — | — |
| 2024-03-26 | $11.85 | $67.87 | 67,400 | — | — |
| 2024-03-25 | $11.83 | $67.76 | 117,700 | — | — |
| 2024-03-22 | $11.86 | $67.93 | 105,400 | — | — |
| 2024-03-21 | $11.82 | $67.70 | 101,100 | — | — |
| 2024-03-20 | $11.83 | $67.76 | 34,900 | — | — |
| 2024-03-19 | $11.81 | $67.64 | 61,500 | — | — |
| 2024-03-18 | $11.82 | $67.70 | 68,600 | — | — |
| 2024-03-15 | $11.78 | $67.47 | 69,200 | — | — |
| 2024-03-14 | $11.75 | $67.30 | 116,700 | — | — |
| 2024-03-13 | $11.87 | $67.70 | 123,000 | — | — |
| 2024-03-12 | $11.85 | $67.59 | 116,900 | — | — |
| 2024-03-11 | $11.87 | $67.70 | 134,600 | — | — |
| 2024-03-08 | $11.95 | $68.16 | 104,900 | — | — |
| 2024-03-07 | $11.91 | $67.93 | 123,700 | — | — |
| 2024-03-06 | $11.89 | $67.82 | 74,800 | — | — |
| 2024-03-05 | $11.86 | $67.64 | 75,600 | — | — |
| 2024-03-04 | $11.82 | $67.42 | 98,100 | — | — |
| 2024-03-01 | $11.83 | $67.47 | 59,700 | — | — |
| 2024-02-29 | $11.80 | $67.30 | 65,800 | — | — |
| 2024-02-28 | $11.77 | $67.13 | 86,100 | — | — |
| 2024-02-27 | $11.69 | $66.67 | 174,400 | — | — |
| 2024-02-26 | $11.71 | $66.79 | 121,900 | — | — |
| 2024-02-23 | $11.82 | $67.42 | 64,900 | — | — |
| 2024-02-22 | $11.82 | $67.42 | 106,300 | — | — |
| 2024-02-21 | $11.80 | $67.30 | 96,100 | — | — |
| 2024-02-20 | $11.83 | $67.47 | 113,400 | — | — |
| 2024-02-16 | $11.78 | $67.19 | 107,600 | — | — |
| 2024-02-15 | $11.82 | $67.42 | 67,200 | — | — |
| 2024-02-14 | $11.78 | $66.90 | 144,600 | — | — |
| 2024-02-13 | $11.75 | $66.73 | 110,200 | — | — |
| 2024-02-12 | $11.84 | $67.24 | 82,500 | — | — |
| 2024-02-09 | $11.81 | $67.07 | 100,600 | — | — |
| 2024-02-08 | $11.85 | $67.30 | 112,300 | — | — |
| 2024-02-07 | $11.84 | $67.24 | 94,900 | — | — |
| 2024-02-06 | $11.83 | $67.19 | 88,200 | — | — |
| 2024-02-05 | $11.73 | $66.62 | 142,300 | — | — |
| 2024-02-02 | $11.77 | $66.85 | 192,600 | — | — |
| 2024-02-01 | $11.84 | $67.24 | 160,100 | — | — |
| 2024-01-31 | $11.71 | $66.51 | 168,500 | — | — |
| 2024-01-30 | $11.65 | $66.16 | 112,700 | — | — |
| 2024-01-29 | $11.56 | $65.65 | 218,500 | — | — |
| 2024-01-26 | $11.46 | $65.09 | 143,200 | — | — |
| 2024-01-25 | $11.50 | $65.31 | 150,300 | — | — |
| 2024-01-24 | $11.45 | $65.03 | 151,900 | — | — |
| 2024-01-23 | $11.38 | $64.63 | 342,900 | — | — |
| 2024-01-22 | $11.48 | $65.20 | 144,800 | — | — |
| 2024-01-19 | $11.42 | $64.86 | 184,800 | — | — |
| 2024-01-18 | $11.45 | $65.03 | 105,200 | — | — |
| 2024-01-17 | $11.49 | $65.26 | 159,800 | — | — |
| 2024-01-16 | $11.63 | $66.05 | 108,200 | — | — |
| 2024-01-12 | $11.77 | $66.60 | 104,400 | — | — |
| 2024-01-11 | $11.76 | $66.54 | 97,900 | — | — |
| 2024-01-10 | $11.76 | $66.54 | 119,000 | — | — |
| 2024-01-09 | $11.79 | $66.71 | 75,900 | — | — |
| 2024-01-08 | $11.86 | $67.11 | 88,900 | — | — |
| 2024-01-05 | $11.74 | $66.43 | 103,600 | — | — |
| 2024-01-04 | $11.75 | $66.48 | 170,800 | — | — |
| 2024-01-03 | $11.82 | $66.88 | 55,100 | — | — |
| 2024-01-02 | $11.73 | $66.37 | 114,500 | — | — |