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
- 1992-09-22 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 | $9.86 | $73.02 | 362,000 | — | — |
| 2024-12-30 | $9.72 | $71.98 | 467,800 | — | — |
| 2024-12-27 | $9.61 | $71.17 | 181,300 | — | — |
| 2024-12-26 | $9.68 | $71.69 | 304,000 | — | — |
| 2024-12-24 | $9.59 | $71.02 | 118,400 | — | — |
| 2024-12-23 | $9.60 | $71.09 | 264,900 | — | — |
| 2024-12-20 | $9.64 | $71.39 | 175,500 | — | — |
| 2024-12-19 | $9.64 | $71.39 | 261,200 | — | — |
| 2024-12-18 | $9.78 | $72.43 | 167,400 | — | — |
| 2024-12-17 | $9.86 | $73.02 | 331,800 | — | — |
| 2024-12-16 | $10.03 | $73.81 | 196,100 | — | — |
| 2024-12-13 | $10.09 | $74.25 | 139,000 | — | — |
| 2024-12-12 | $10.17 | $74.84 | 232,700 | — | — |
| 2024-12-11 | $10.22 | $75.21 | 192,600 | — | — |
| 2024-12-10 | $10.19 | $74.99 | 217,200 | — | — |
| 2024-12-09 | $10.19 | $74.99 | 117,400 | — | — |
| 2024-12-06 | $10.21 | $75.14 | 147,800 | — | — |
| 2024-12-05 | $10.17 | $74.84 | 258,600 | — | — |
| 2024-12-04 | $10.23 | $75.28 | 366,900 | — | — |
| 2024-12-03 | $10.28 | $75.65 | 215,000 | — | — |
| 2024-12-02 | $10.28 | $75.65 | 177,900 | — | — |
| 2024-11-29 | $10.27 | $75.58 | 151,100 | — | — |
| 2024-11-27 | $10.21 | $75.14 | 248,600 | — | — |
| 2024-11-26 | $10.05 | $73.96 | 227,800 | — | — |
| 2024-11-25 | $10.05 | $73.96 | 258,900 | — | — |
| 2024-11-22 | $9.98 | $73.44 | 130,400 | — | — |
| 2024-11-21 | $9.97 | $73.37 | 134,900 | — | — |
| 2024-11-20 | $9.98 | $73.44 | 129,400 | — | — |
| 2024-11-19 | $9.94 | $73.15 | 168,000 | — | — |
| 2024-11-18 | $9.99 | $73.52 | 164,900 | — | — |
| 2024-11-15 | $9.97 | $73.37 | 128,400 | — | — |
| 2024-11-14 | $10.10 | $73.86 | 166,900 | — | — |
| 2024-11-13 | $10.11 | $73.94 | 173,900 | — | — |
| 2024-11-12 | $10.02 | $73.28 | 186,800 | — | — |
| 2024-11-11 | $10.13 | $74.08 | 148,600 | — | — |
| 2024-11-08 | $10.11 | $73.94 | 268,800 | — | — |
| 2024-11-07 | $10.07 | $73.64 | 213,100 | — | — |
| 2024-11-06 | $10.02 | $73.28 | 395,400 | — | — |
| 2024-11-05 | $10.10 | $73.86 | 126,000 | — | — |
| 2024-11-04 | $10.02 | $73.28 | 142,300 | — | — |
| 2024-11-01 | $10.03 | $73.35 | 176,200 | — | — |
| 2024-10-31 | $10.09 | $73.79 | 250,700 | — | — |
| 2024-10-30 | $9.97 | $72.91 | 172,200 | — | — |
| 2024-10-29 | $9.90 | $72.40 | 214,300 | — | — |
| 2024-10-28 | $9.96 | $72.84 | 195,900 | — | — |
| 2024-10-25 | $9.96 | $72.84 | 193,800 | — | — |
| 2024-10-24 | $9.97 | $72.91 | 313,700 | — | — |
| 2024-10-23 | $10.03 | $73.35 | 231,700 | — | — |
| 2024-10-22 | $10.17 | $74.38 | 235,500 | — | — |
| 2024-10-21 | $10.20 | $74.59 | 96,900 | — | — |
| 2024-10-18 | $10.26 | $75.03 | 165,700 | — | — |
| 2024-10-17 | $10.27 | $75.11 | 178,400 | — | — |
| 2024-10-16 | $10.34 | $75.62 | 108,900 | — | — |
| 2024-10-15 | $10.34 | $75.16 | 149,200 | — | — |
| 2024-10-14 | $10.34 | $75.16 | 153,200 | — | — |
| 2024-10-11 | $10.37 | $75.38 | 202,500 | — | — |
| 2024-10-10 | $10.35 | $75.23 | 159,000 | — | — |
| 2024-10-09 | $10.38 | $75.45 | 242,300 | — | — |
| 2024-10-08 | $10.41 | $75.67 | 412,500 | — | — |
| 2024-10-07 | $10.34 | $75.16 | 204,800 | — | — |
| 2024-10-04 | $10.41 | $75.67 | 106,400 | — | — |
| 2024-10-03 | $10.47 | $76.10 | 118,200 | — | — |
| 2024-10-02 | $10.50 | $76.32 | 132,500 | — | — |
| 2024-10-01 | $10.48 | $76.18 | 211,100 | — | — |
| 2024-09-30 | $10.44 | $75.88 | 312,000 | — | — |
| 2024-09-27 | $10.40 | $75.59 | 137,800 | — | — |
| 2024-09-26 | $10.39 | $75.52 | 60,400 | — | — |
| 2024-09-25 | $10.39 | $75.52 | 96,000 | — | — |
| 2024-09-24 | $10.41 | $75.67 | 103,600 | — | — |
| 2024-09-23 | $10.38 | $75.45 | 166,300 | — | — |
| 2024-09-20 | $10.36 | $75.30 | 80,600 | — | — |
| 2024-09-19 | $10.35 | $75.23 | 280,700 | — | — |
| 2024-09-18 | $10.33 | $75.09 | 250,400 | — | — |
| 2024-09-17 | $10.32 | $75.01 | 212,400 | — | — |
| 2024-09-16 | $10.43 | $75.35 | 132,300 | — | — |
| 2024-09-13 | $10.42 | $75.28 | 223,900 | — | — |
| 2024-09-12 | $10.43 | $75.35 | 183,800 | — | — |
| 2024-09-11 | $10.37 | $74.92 | 165,100 | — | — |
| 2024-09-10 | $10.29 | $74.34 | 132,400 | — | — |
| 2024-09-09 | $10.26 | $74.13 | 143,200 | — | — |
| 2024-09-06 | $10.24 | $73.98 | 164,900 | — | — |
| 2024-09-05 | $10.23 | $73.91 | 184,600 | — | — |
| 2024-09-04 | $10.20 | $73.69 | 206,200 | — | — |
| 2024-09-03 | $10.17 | $73.48 | 271,900 | — | — |
| 2024-08-30 | $10.10 | $72.97 | 193,400 | — | — |
| 2024-08-29 | $10.16 | $73.40 | 95,400 | — | — |
| 2024-08-28 | $10.14 | $73.26 | 119,800 | — | — |
| 2024-08-27 | $10.21 | $73.76 | 91,100 | — | — |
| 2024-08-26 | $10.19 | $73.62 | 127,500 | — | — |
| 2024-08-23 | $10.18 | $73.55 | 71,900 | — | — |
| 2024-08-22 | $10.15 | $73.33 | 76,800 | — | — |
| 2024-08-21 | $10.19 | $73.62 | 100,800 | — | — |
| 2024-08-20 | $10.16 | $73.40 | 158,300 | — | — |
| 2024-08-19 | $10.18 | $73.55 | 85,300 | — | — |
| 2024-08-16 | $10.21 | $73.76 | 144,700 | — | — |
| 2024-08-15 | $10.20 | $73.24 | 203,800 | — | — |
| 2024-08-14 | $10.25 | $73.60 | 66,300 | — | — |
| 2024-08-13 | $10.22 | $73.38 | 144,300 | — | — |
| 2024-08-12 | $10.19 | $73.17 | 77,300 | — | — |
| 2024-08-09 | $10.18 | $73.09 | 175,300 | — | — |
| 2024-08-08 | $10.23 | $73.45 | 87,200 | — | — |
| 2024-08-07 | $10.28 | $73.81 | 143,700 | — | — |
| 2024-08-06 | $10.27 | $73.74 | 108,800 | — | — |
| 2024-08-05 | $10.26 | $73.67 | 121,600 | — | — |
| 2024-08-02 | $10.28 | $73.81 | 154,600 | — | — |
| 2024-08-01 | $10.24 | $73.52 | 175,600 | — | — |
| 2024-07-31 | $10.08 | $72.38 | 149,300 | — | — |
| 2024-07-30 | $10.06 | $72.23 | 177,100 | — | — |
| 2024-07-29 | $10.04 | $72.09 | 84,300 | — | — |
| 2024-07-26 | $10.02 | $71.95 | 133,000 | — | — |
| 2024-07-25 | $9.94 | $71.37 | 162,300 | — | — |
| 2024-07-24 | $9.87 | $70.87 | 162,500 | — | — |
| 2024-07-23 | $9.98 | $71.66 | 89,700 | — | — |
| 2024-07-22 | $9.92 | $71.23 | 232,600 | — | — |
| 2024-07-19 | $9.86 | $70.80 | 205,800 | — | — |
| 2024-07-18 | $9.93 | $71.30 | 266,800 | — | — |
| 2024-07-17 | $9.98 | $71.66 | 154,200 | — | — |
| 2024-07-16 | $10.11 | $72.59 | 144,100 | — | — |
| 2024-07-15 | $10.17 | $72.57 | 239,700 | — | — |
| 2024-07-12 | $10.22 | $72.93 | 119,100 | — | — |
| 2024-07-11 | $10.21 | $72.86 | 149,600 | — | — |
| 2024-07-10 | $10.10 | $72.07 | 136,200 | — | — |
| 2024-07-09 | $10.07 | $71.86 | 108,400 | — | — |
| 2024-07-08 | $10.10 | $72.07 | 73,700 | — | — |
| 2024-07-05 | $10.11 | $72.14 | 104,500 | — | — |
| 2024-07-03 | $10.02 | $71.50 | 78,100 | — | — |
| 2024-07-02 | $9.98 | $71.21 | 87,600 | — | — |
| 2024-07-01 | $9.93 | $70.86 | 155,600 | — | — |
| 2024-06-28 | $9.92 | $70.79 | 147,500 | — | — |
| 2024-06-27 | $9.96 | $71.07 | 170,300 | — | — |
| 2024-06-26 | $9.95 | $71.00 | 159,700 | — | — |
| 2024-06-25 | $9.91 | $70.71 | 74,600 | — | — |
| 2024-06-24 | $9.90 | $70.64 | 131,400 | — | — |
| 2024-06-21 | $9.90 | $70.64 | 85,500 | — | — |
| 2024-06-20 | $9.93 | $70.86 | 145,200 | — | — |
| 2024-06-18 | $9.96 | $71.07 | 126,400 | — | — |
| 2024-06-17 | $9.95 | $70.55 | 128,200 | — | — |
| 2024-06-14 | $9.95 | $70.55 | 63,600 | — | — |
| 2024-06-13 | $9.91 | $70.27 | 120,600 | — | — |
| 2024-06-12 | $9.85 | $69.84 | 126,100 | — | — |
| 2024-06-11 | $9.80 | $69.49 | 129,900 | — | — |
| 2024-06-10 | $9.81 | $69.56 | 90,900 | — | — |
| 2024-06-07 | $9.77 | $69.27 | 111,800 | — | — |
| 2024-06-06 | $9.83 | $69.70 | 120,300 | — | — |
| 2024-06-05 | $9.80 | $69.49 | 229,700 | — | — |
| 2024-06-04 | $9.68 | $68.64 | 120,600 | — | — |
| 2024-06-03 | $9.68 | $68.64 | 126,600 | — | — |
| 2024-05-31 | $9.65 | $68.42 | 142,300 | — | — |
| 2024-05-30 | $9.65 | $68.42 | 290,900 | — | — |
| 2024-05-29 | $9.65 | $68.42 | 178,800 | — | — |
| 2024-05-28 | $9.74 | $69.06 | 276,400 | — | — |
| 2024-05-24 | $9.88 | $70.05 | 370,900 | — | — |
| 2024-05-23 | $9.54 | $67.64 | 264,900 | — | — |
| 2024-05-22 | $9.54 | $67.64 | 193,900 | — | — |
| 2024-05-21 | $9.55 | $67.71 | 71,900 | — | — |
| 2024-05-20 | $9.57 | $67.86 | 114,300 | — | — |
| 2024-05-17 | $9.61 | $68.14 | 153,600 | — | — |
| 2024-05-16 | $9.58 | $67.93 | 116,700 | — | — |
| 2024-05-15 | $9.56 | $67.79 | 105,900 | — | — |
| 2024-05-14 | $9.58 | $67.64 | 154,100 | — | — |
| 2024-05-13 | $9.56 | $67.50 | 136,200 | — | — |
| 2024-05-10 | $9.57 | $67.57 | 106,000 | — | — |
| 2024-05-09 | $9.65 | $68.14 | 106,400 | — | — |
| 2024-05-08 | $9.68 | $68.35 | 88,200 | — | — |
| 2024-05-07 | $9.64 | $68.07 | 154,000 | — | — |
| 2024-05-06 | $9.54 | $67.36 | 103,200 | — | — |
| 2024-05-03 | $9.49 | $67.01 | 173,600 | — | — |
| 2024-05-02 | $9.36 | $66.09 | 68,100 | — | — |
| 2024-05-01 | $9.36 | $66.09 | 84,200 | — | — |
| 2024-04-30 | $9.33 | $65.88 | 79,700 | — | — |
| 2024-04-29 | $9.34 | $65.95 | 64,100 | — | — |
| 2024-04-26 | $9.32 | $65.81 | 54,700 | — | — |
| 2024-04-25 | $9.29 | $65.60 | 46,700 | — | — |
| 2024-04-24 | $9.39 | $66.30 | 145,700 | — | — |
| 2024-04-23 | $9.35 | $66.02 | 85,500 | — | — |
| 2024-04-22 | $9.29 | $65.60 | 113,500 | — | — |
| 2024-04-19 | $9.28 | $65.52 | 86,800 | — | — |
| 2024-04-18 | $9.31 | $65.74 | 126,500 | — | — |
| 2024-04-17 | $9.31 | $65.74 | 109,100 | — | — |
| 2024-04-16 | $9.29 | $65.60 | 161,300 | — | — |
| 2024-04-15 | $9.29 | $65.60 | 115,000 | — | — |
| 2024-04-12 | $9.38 | $65.95 | 89,700 | — | — |
| 2024-04-11 | $9.35 | $65.74 | 96,900 | — | — |
| 2024-04-10 | $9.36 | $65.81 | 108,900 | — | — |
| 2024-04-09 | $9.49 | $66.72 | 44,400 | — | — |
| 2024-04-08 | $9.47 | $66.58 | 109,700 | — | — |
| 2024-04-05 | $9.45 | $66.44 | 64,100 | — | — |
| 2024-04-04 | $9.47 | $66.58 | 127,200 | — | — |
| 2024-04-03 | $9.49 | $66.72 | 150,200 | — | — |
| 2024-04-02 | $9.53 | $67.00 | 109,800 | — | — |
| 2024-04-01 | $9.57 | $67.28 | 114,900 | — | — |
| 2024-03-28 | $9.68 | $68.06 | 183,400 | — | — |
| 2024-03-27 | $9.65 | $67.85 | 86,300 | — | — |
| 2024-03-26 | $9.66 | $67.92 | 120,700 | — | — |
| 2024-03-25 | $9.66 | $67.92 | 96,400 | — | — |
| 2024-03-22 | $9.68 | $68.06 | 167,700 | — | — |
| 2024-03-21 | $9.66 | $67.92 | 118,500 | — | — |
| 2024-03-20 | $9.69 | $68.13 | 128,900 | — | — |
| 2024-03-19 | $9.66 | $67.92 | 82,100 | — | — |
| 2024-03-18 | $9.69 | $68.13 | 121,400 | — | — |
| 2024-03-15 | $9.64 | $67.78 | 58,400 | — | — |
| 2024-03-14 | $9.60 | $67.50 | 187,000 | — | — |
| 2024-03-13 | $9.68 | $67.78 | 163,400 | — | — |
| 2024-03-12 | $9.66 | $67.64 | 126,600 | — | — |
| 2024-03-11 | $9.69 | $67.85 | 65,600 | — | — |
| 2024-03-08 | $9.70 | $67.92 | 125,900 | — | — |
| 2024-03-07 | $9.68 | $67.78 | 95,900 | — | — |
| 2024-03-06 | $9.66 | $67.64 | 78,400 | — | — |
| 2024-03-05 | $9.63 | $67.43 | 75,000 | — | — |
| 2024-03-04 | $9.59 | $67.15 | 75,000 | — | — |
| 2024-03-01 | $9.61 | $67.29 | 85,000 | — | — |
| 2024-02-29 | $9.58 | $67.08 | 77,300 | — | — |
| 2024-02-28 | $9.55 | $66.87 | 113,300 | — | — |
| 2024-02-27 | $9.50 | $66.52 | 146,000 | — | — |
| 2024-02-26 | $9.51 | $66.59 | 61,800 | — | — |
| 2024-02-23 | $9.57 | $67.01 | 82,000 | — | — |
| 2024-02-22 | $9.59 | $67.15 | 48,800 | — | — |
| 2024-02-21 | $9.58 | $67.08 | 72,400 | — | — |
| 2024-02-20 | $9.60 | $67.22 | 107,100 | — | — |
| 2024-02-16 | $9.56 | $66.94 | 80,000 | — | — |
| 2024-02-15 | $9.60 | $67.22 | 68,000 | — | — |
| 2024-02-14 | $9.57 | $66.73 | 59,600 | — | — |
| 2024-02-13 | $9.52 | $66.38 | 252,300 | — | — |
| 2024-02-12 | $9.60 | $66.94 | 299,100 | — | — |
| 2024-02-09 | $9.58 | $66.80 | 284,300 | — | — |
| 2024-02-08 | $9.61 | $67.01 | 213,100 | — | — |
| 2024-02-07 | $9.60 | $66.94 | 163,400 | — | — |
| 2024-02-06 | $9.58 | $66.80 | 153,000 | — | — |
| 2024-02-05 | $9.51 | $66.31 | 178,000 | — | — |
| 2024-02-02 | $9.58 | $66.80 | 210,500 | — | — |
| 2024-02-01 | $9.63 | $67.14 | 264,700 | — | — |
| 2024-01-31 | $9.53 | $66.45 | 139,300 | — | — |
| 2024-01-30 | $9.45 | $65.89 | 179,100 | — | — |
| 2024-01-29 | $9.39 | $65.47 | 204,700 | — | — |
| 2024-01-26 | $9.31 | $64.91 | 223,800 | — | — |
| 2024-01-25 | $9.32 | $64.98 | 240,200 | — | — |
| 2024-01-24 | $9.31 | $64.91 | 222,000 | — | — |
| 2024-01-23 | $9.29 | $64.77 | 327,300 | — | — |
| 2024-01-22 | $9.36 | $65.26 | 175,400 | — | — |
| 2024-01-19 | $9.33 | $65.05 | 359,500 | — | — |
| 2024-01-18 | $9.34 | $65.12 | 202,000 | — | — |
| 2024-01-17 | $9.40 | $65.54 | 150,400 | — | — |
| 2024-01-16 | $9.52 | $66.38 | 347,600 | — | — |
| 2024-01-12 | $9.56 | $66.41 | 90,900 | — | — |
| 2024-01-11 | $9.53 | $66.20 | 72,500 | — | — |
| 2024-01-10 | $9.52 | $66.13 | 121,000 | — | — |
| 2024-01-09 | $9.54 | $66.27 | 114,700 | — | — |
| 2024-01-08 | $9.58 | $66.54 | 275,800 | — | — |
| 2024-01-05 | $9.50 | $65.99 | 160,100 | — | — |
| 2024-01-04 | $9.53 | $66.20 | 292,100 | — | — |
| 2024-01-03 | $9.59 | $66.61 | 80,400 | — | — |
| 2024-01-02 | $9.56 | $66.41 | 114,900 | — | — |