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
- 1994-12-20 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 | $14.93 | $38.70 | 125,900 | — | — |
| 2024-12-30 | $15.07 | $39.07 | 174,500 | — | — |
| 2024-12-27 | $15.44 | $40.03 | 201,800 | — | — |
| 2024-12-26 | $15.60 | $40.44 | 101,300 | — | — |
| 2024-12-24 | $15.40 | $39.92 | 38,400 | — | — |
| 2024-12-23 | $15.46 | $40.08 | 123,100 | — | — |
| 2024-12-20 | $15.36 | $39.82 | 135,400 | — | — |
| 2024-12-19 | $15.04 | $38.99 | 207,600 | — | — |
| 2024-12-18 | $15.00 | $38.89 | 289,600 | — | — |
| 2024-12-17 | $16.58 | $42.98 | 163,200 | — | — |
| 2024-12-16 | $17.18 | $44.54 | 311,400 | — | — |
| 2024-12-13 | $16.45 | $42.65 | 191,500 | — | — |
| 2024-12-12 | $16.62 | $43.09 | 160,600 | — | — |
| 2024-12-11 | $17.00 | $44.07 | 223,200 | — | — |
| 2024-12-10 | $16.51 | $42.80 | 283,800 | — | — |
| 2024-12-09 | $17.37 | $45.03 | 259,900 | — | — |
| 2024-12-06 | $17.10 | $44.33 | 132,200 | — | — |
| 2024-12-05 | $17.45 | $45.24 | 161,800 | — | — |
| 2024-12-04 | $16.88 | $43.76 | 215,900 | — | — |
| 2024-12-03 | $16.95 | $43.94 | 217,700 | — | — |
| 2024-12-02 | $17.01 | $44.10 | 321,700 | — | — |
| 2024-11-29 | $17.13 | $44.41 | 192,500 | — | — |
| 2024-11-27 | $16.86 | $43.71 | 234,000 | — | — |
| 2024-11-26 | $16.75 | $43.42 | 447,200 | — | — |
| 2024-11-25 | $16.01 | $41.50 | 540,000 | — | — |
| 2024-11-22 | $15.79 | $38.30 | 345,700 | — | — |
| 2024-11-21 | $16.29 | $39.51 | 205,500 | — | — |
| 2024-11-20 | $16.36 | $39.68 | 156,400 | — | — |
| 2024-11-19 | $15.83 | $38.39 | 161,300 | — | — |
| 2024-11-18 | $15.73 | $38.15 | 219,000 | — | — |
| 2024-11-15 | $14.72 | $35.70 | 188,100 | — | — |
| 2024-11-14 | $14.99 | $36.36 | 212,200 | — | — |
| 2024-11-13 | $14.26 | $34.58 | 142,000 | — | — |
| 2024-11-12 | $14.29 | $34.66 | 128,800 | — | — |
| 2024-11-11 | $13.99 | $33.93 | 104,800 | — | — |
| 2024-11-08 | $14.24 | $34.54 | 227,600 | — | — |
| 2024-11-07 | $14.61 | $35.43 | 170,800 | — | — |
| 2024-11-06 | $14.03 | $34.03 | 154,100 | — | — |
| 2024-11-05 | $13.57 | $32.91 | 108,000 | — | — |
| 2024-11-04 | $13.31 | $32.28 | 158,900 | — | — |
| 2024-11-01 | $13.19 | $31.99 | 165,600 | — | — |
| 2024-10-31 | $13.00 | $31.53 | 110,200 | — | — |
| 2024-10-30 | $12.89 | $31.26 | 151,200 | — | — |
| 2024-10-29 | $12.91 | $31.31 | 176,200 | — | — |
| 2024-10-28 | $13.07 | $31.70 | 152,900 | — | — |
| 2024-10-25 | $13.21 | $32.04 | 110,800 | — | — |
| 2024-10-24 | $12.60 | $30.56 | 125,100 | — | — |
| 2024-10-23 | $12.30 | $29.83 | 130,600 | — | — |
| 2024-10-22 | $12.20 | $29.59 | 67,500 | — | — |
| 2024-10-21 | $12.11 | $29.37 | 91,900 | — | — |
| 2024-10-18 | $12.44 | $30.17 | 58,400 | — | — |
| 2024-10-17 | $12.29 | $29.81 | 77,200 | — | — |
| 2024-10-16 | $12.03 | $29.18 | 93,800 | — | — |
| 2024-10-15 | $12.52 | $30.36 | 153,600 | — | — |
| 2024-10-14 | $12.31 | $29.86 | 92,200 | — | — |
| 2024-10-11 | $12.52 | $30.36 | 100,400 | — | — |
| 2024-10-10 | $12.27 | $29.76 | 143,800 | — | — |
| 2024-10-09 | $12.17 | $29.52 | 156,200 | — | — |
| 2024-10-08 | $11.89 | $28.84 | 96,900 | — | — |
| 2024-10-07 | $12.01 | $29.13 | 103,400 | — | — |
| 2024-10-04 | $12.10 | $29.35 | 148,600 | — | — |
| 2024-10-03 | $11.57 | $28.06 | 74,300 | — | — |
| 2024-10-02 | $11.42 | $27.70 | 71,700 | — | — |
| 2024-10-01 | $11.55 | $28.01 | 144,800 | — | — |
| 2024-09-30 | $11.38 | $27.60 | 116,600 | — | — |
| 2024-09-27 | $11.93 | $28.93 | 136,700 | — | — |
| 2024-09-26 | $11.46 | $27.79 | 60,700 | — | — |
| 2024-09-25 | $11.33 | $27.48 | 173,900 | — | — |
| 2024-09-24 | $11.62 | $28.18 | 77,600 | — | — |
| 2024-09-23 | $11.69 | $28.35 | 136,800 | — | — |
| 2024-09-20 | $11.74 | $28.47 | 111,100 | — | — |
| 2024-09-19 | $12.03 | $29.18 | 197,500 | — | — |
| 2024-09-18 | $11.58 | $28.08 | 292,700 | — | — |
| 2024-09-17 | $11.89 | $28.84 | 103,400 | — | — |
| 2024-09-16 | $12.13 | $29.42 | 198,400 | — | — |
| 2024-09-13 | $12.05 | $29.22 | 111,400 | — | — |
| 2024-09-12 | $11.87 | $28.79 | 119,500 | — | — |
| 2024-09-11 | $11.88 | $28.81 | 203,700 | — | — |
| 2024-09-10 | $11.88 | $28.81 | 251,300 | — | — |
| 2024-09-09 | $12.15 | $29.47 | 228,400 | — | — |
| 2024-09-06 | $11.73 | $28.45 | 376,200 | — | — |
| 2024-09-05 | $11.83 | $28.69 | 443,200 | — | — |
| 2024-09-04 | $11.34 | $27.50 | 362,300 | — | — |
| 2024-09-03 | $10.11 | $24.52 | 213,100 | — | — |
| 2024-08-30 | $10.05 | $24.37 | 334,600 | — | — |
| 2024-08-29 | $10.04 | $24.35 | 154,600 | — | — |
| 2024-08-28 | $9.70 | $23.53 | 98,200 | — | — |
| 2024-08-27 | $9.79 | $23.74 | 253,900 | — | — |
| 2024-08-26 | $9.79 | $23.74 | 58,200 | — | — |
| 2024-08-23 | $9.89 | $23.99 | 86,000 | — | — |
| 2024-08-22 | $9.79 | $23.74 | 77,900 | — | — |
| 2024-08-21 | $10.17 | $24.67 | 89,300 | — | — |
| 2024-08-20 | $10.52 | $25.51 | 121,500 | — | — |
| 2024-08-19 | $10.74 | $26.05 | 91,900 | — | — |
| 2024-08-16 | $10.68 | $25.90 | 113,900 | — | — |
| 2024-08-15 | $10.84 | $26.29 | 381,400 | — | — |
| 2024-08-14 | $10.24 | $24.83 | 103,400 | — | — |
| 2024-08-13 | $10.07 | $24.42 | 126,400 | — | — |
| 2024-08-12 | $9.86 | $23.91 | 87,900 | — | — |
| 2024-08-09 | $9.72 | $23.57 | 102,700 | — | — |
| 2024-08-08 | $9.34 | $22.65 | 89,400 | — | — |
| 2024-08-07 | $9.01 | $21.85 | 121,700 | — | — |
| 2024-08-06 | $9.17 | $22.24 | 110,800 | — | — |
| 2024-08-05 | $8.91 | $21.61 | 214,100 | — | — |
| 2024-08-02 | $9.04 | $21.92 | 116,800 | — | — |
| 2024-08-01 | $9.44 | $22.89 | 100,500 | — | — |
| 2024-07-31 | $9.62 | $23.33 | 114,700 | — | — |
| 2024-07-30 | $9.12 | $22.12 | 187,700 | — | — |
| 2024-07-29 | $9.08 | $22.02 | 156,100 | — | — |
| 2024-07-26 | $9.46 | $22.94 | 82,100 | — | — |
| 2024-07-25 | $9.28 | $22.51 | 121,200 | — | — |
| 2024-07-24 | $9.36 | $22.70 | 170,700 | — | — |
| 2024-07-23 | $9.68 | $23.48 | 150,800 | — | — |
| 2024-07-22 | $9.38 | $22.75 | 155,300 | — | — |
| 2024-07-19 | $9.39 | $22.77 | 110,700 | — | — |
| 2024-07-18 | $9.18 | $22.26 | 187,200 | — | — |
| 2024-07-17 | $9.56 | $23.19 | 153,900 | — | — |
| 2024-07-16 | $9.52 | $23.09 | 153,200 | — | — |
| 2024-07-15 | $9.41 | $22.82 | 146,600 | — | — |
| 2024-07-12 | $9.43 | $22.87 | 229,500 | — | — |
| 2024-07-11 | $9.30 | $22.56 | 125,900 | — | — |
| 2024-07-10 | $9.19 | $22.29 | 124,200 | — | — |
| 2024-07-09 | $8.69 | $21.08 | 90,500 | — | — |
| 2024-07-08 | $8.59 | $20.83 | 89,200 | — | — |
| 2024-07-05 | $8.60 | $20.86 | 85,600 | — | — |
| 2024-07-03 | $8.64 | $20.95 | 104,200 | — | — |
| 2024-07-02 | $8.45 | $20.49 | 98,100 | — | — |
| 2024-07-01 | $8.43 | $20.45 | 218,500 | — | — |
| 2024-06-28 | $8.96 | $21.73 | 87,800 | — | — |
| 2024-06-27 | $9.23 | $22.39 | 153,400 | — | — |
| 2024-06-26 | $8.91 | $21.61 | 111,900 | — | — |
| 2024-06-25 | $9.17 | $22.24 | 114,100 | — | — |
| 2024-06-24 | $9.05 | $21.95 | 165,500 | — | — |
| 2024-06-21 | $8.92 | $21.63 | 294,600 | — | — |
| 2024-06-20 | $9.24 | $22.41 | 253,100 | — | — |
| 2024-06-18 | $9.75 | $23.65 | 63,500 | — | — |
| 2024-06-17 | $9.50 | $23.04 | 88,900 | — | — |
| 2024-06-14 | $9.89 | $23.99 | 173,000 | — | — |
| 2024-06-13 | $10.02 | $24.30 | 220,200 | — | — |
| 2024-06-12 | $9.52 | $23.09 | 103,000 | — | — |
| 2024-06-11 | $9.39 | $22.77 | 53,900 | — | — |
| 2024-06-10 | $9.67 | $23.45 | 161,300 | — | — |
| 2024-06-07 | $9.44 | $22.89 | 74,600 | — | — |
| 2024-06-06 | $9.65 | $23.40 | 66,800 | — | — |
| 2024-06-05 | $9.85 | $23.89 | 204,200 | — | — |
| 2024-06-04 | $9.99 | $24.23 | 127,400 | — | — |
| 2024-06-03 | $10.71 | $25.97 | 126,100 | — | — |
| 2024-05-31 | $11.54 | $26.41 | 288,200 | — | — |
| 2024-05-30 | $11.49 | $26.30 | 150,700 | — | — |
| 2024-05-29 | $11.05 | $25.29 | 77,100 | — | — |
| 2024-05-28 | $10.88 | $24.90 | 147,200 | — | — |
| 2024-05-24 | $10.29 | $23.55 | 91,800 | — | — |
| 2024-05-23 | $10.06 | $23.02 | 167,000 | — | — |
| 2024-05-22 | $10.64 | $24.35 | 112,000 | — | — |
| 2024-05-21 | $11.08 | $25.36 | 115,200 | — | — |
| 2024-05-20 | $11.18 | $25.59 | 121,900 | — | — |
| 2024-05-17 | $11.19 | $25.61 | 104,100 | — | — |
| 2024-05-16 | $11.24 | $25.72 | 152,800 | — | — |
| 2024-05-15 | $11.43 | $26.16 | 207,700 | — | — |
| 2024-05-14 | $10.93 | $25.02 | 106,600 | — | — |
| 2024-05-13 | $10.68 | $24.44 | 121,800 | — | — |
| 2024-05-10 | $11.11 | $25.43 | 303,900 | — | — |
| 2024-05-09 | $11.10 | $25.40 | 243,700 | — | — |
| 2024-05-08 | $11.17 | $25.56 | 299,700 | — | — |
| 2024-05-07 | $10.69 | $24.47 | 269,500 | — | — |
| 2024-05-06 | $10.58 | $24.21 | 207,900 | — | — |
| 2024-05-03 | $9.84 | $22.52 | 210,600 | — | — |
| 2024-05-02 | $9.49 | $21.72 | 118,800 | — | — |
| 2024-05-01 | $9.46 | $21.65 | 53,600 | — | — |
| 2024-04-30 | $9.50 | $21.74 | 271,300 | — | — |
| 2024-04-29 | $9.53 | $21.81 | 119,400 | — | — |
| 2024-04-26 | $9.45 | $21.63 | 143,300 | — | — |
| 2024-04-25 | $9.47 | $21.67 | 74,700 | — | — |
| 2024-04-24 | $9.43 | $21.58 | 102,700 | — | — |
| 2024-04-23 | $9.89 | $22.64 | 104,200 | — | — |
| 2024-04-22 | $10.10 | $23.12 | 165,000 | — | — |
| 2024-04-19 | $9.57 | $21.90 | 103,500 | — | — |
| 2024-04-18 | $9.32 | $21.33 | 202,900 | — | — |
| 2024-04-17 | $9.25 | $21.17 | 132,000 | — | — |
| 2024-04-16 | $9.16 | $20.96 | 276,700 | — | — |
| 2024-04-15 | $9.43 | $21.58 | 194,400 | — | — |
| 2024-04-12 | $9.41 | $21.54 | 141,800 | — | — |
| 2024-04-11 | $9.86 | $22.57 | 76,800 | — | — |
| 2024-04-10 | $9.91 | $22.68 | 131,300 | — | — |
| 2024-04-09 | $10.24 | $23.44 | 118,300 | — | — |
| 2024-04-08 | $10.25 | $23.46 | 443,800 | — | — |
| 2024-04-05 | $9.70 | $22.20 | 314,800 | — | — |
| 2024-04-04 | $9.14 | $20.92 | 179,100 | — | — |
| 2024-04-03 | $9.23 | $21.12 | 163,600 | — | — |
| 2024-04-02 | $8.92 | $20.42 | 139,000 | — | — |
| 2024-04-01 | $9.17 | $20.99 | 107,300 | — | — |
| 2024-03-28 | $9.36 | $21.42 | 205,000 | — | — |
| 2024-03-27 | $9.39 | $21.49 | 158,300 | — | — |
| 2024-03-26 | $9.15 | $20.94 | 101,900 | — | — |
| 2024-03-25 | $9.26 | $21.19 | 304,100 | — | — |
| 2024-03-22 | $9.01 | $20.62 | 94,400 | — | — |
| 2024-03-21 | $9.18 | $21.01 | 342,600 | — | — |
| 2024-03-20 | $8.73 | $19.98 | 135,700 | — | — |
| 2024-03-19 | $8.33 | $19.06 | 171,500 | — | — |
| 2024-03-18 | $8.40 | $19.22 | 263,500 | — | — |
| 2024-03-15 | $7.92 | $18.13 | 116,200 | — | — |
| 2024-03-14 | $8.15 | $18.65 | 105,200 | — | — |
| 2024-03-13 | $8.14 | $18.63 | 221,300 | — | — |
| 2024-03-12 | $7.60 | $17.39 | 92,500 | — | — |
| 2024-03-11 | $7.58 | $17.35 | 152,500 | — | — |
| 2024-03-08 | $7.74 | $17.71 | 167,200 | — | — |
| 2024-03-07 | $7.69 | $17.60 | 116,500 | — | — |
| 2024-03-06 | $7.83 | $17.92 | 376,900 | — | — |
| 2024-03-05 | $7.71 | $17.65 | 67,700 | — | — |
| 2024-03-04 | $7.79 | $17.83 | 244,200 | — | — |
| 2024-03-01 | $7.80 | $17.85 | 226,800 | — | — |
| 2024-02-29 | $7.75 | $17.74 | 249,700 | — | — |
| 2024-02-28 | $7.74 | $17.71 | 394,000 | — | — |
| 2024-02-27 | $8.03 | $18.38 | 157,200 | — | — |
| 2024-02-26 | $8.47 | $19.39 | 138,200 | — | — |
| 2024-02-23 | $8.51 | $19.48 | 193,100 | — | — |
| 2024-02-22 | $8.75 | $20.03 | 212,000 | — | — |
| 2024-02-21 | $8.54 | $19.55 | 119,400 | — | — |
| 2024-02-20 | $8.63 | $19.75 | 102,300 | — | — |
| 2024-02-16 | $8.61 | $19.71 | 110,700 | — | — |
| 2024-02-15 | $8.47 | $19.39 | 185,000 | — | — |
| 2024-02-14 | $8.19 | $18.74 | 175,300 | — | — |
| 2024-02-13 | $7.93 | $18.15 | 89,600 | — | — |
| 2024-02-12 | $7.98 | $18.26 | 108,400 | — | — |
| 2024-02-09 | $8.04 | $18.40 | 186,700 | — | — |
| 2024-02-08 | $7.54 | $17.26 | 122,100 | — | — |
| 2024-02-07 | $7.84 | $17.94 | 234,500 | — | — |
| 2024-02-06 | $8.14 | $18.63 | 102,900 | — | — |
| 2024-02-05 | $8.06 | $18.45 | 172,100 | — | — |
| 2024-02-02 | $8.69 | $19.89 | 127,700 | — | — |
| 2024-02-01 | $8.84 | $20.23 | 106,500 | — | — |
| 2024-01-31 | $8.76 | $20.05 | 183,400 | — | — |
| 2024-01-30 | $8.64 | $19.77 | 93,200 | — | — |
| 2024-01-29 | $8.60 | $19.68 | 72,300 | — | — |
| 2024-01-26 | $8.78 | $20.09 | 70,800 | — | — |
| 2024-01-25 | $8.82 | $20.19 | 163,200 | — | — |
| 2024-01-24 | $8.56 | $19.59 | 100,600 | — | — |
| 2024-01-23 | $8.52 | $19.50 | 157,800 | — | — |
| 2024-01-22 | $8.69 | $19.89 | 154,000 | — | — |
| 2024-01-19 | $8.35 | $19.11 | 150,300 | — | — |
| 2024-01-18 | $8.08 | $18.49 | 81,500 | — | — |
| 2024-01-17 | $8.00 | $18.31 | 121,600 | — | — |
| 2024-01-16 | $7.85 | $17.97 | 223,200 | — | — |
| 2024-01-12 | $8.21 | $18.79 | 114,800 | — | — |
| 2024-01-11 | $8.00 | $18.31 | 153,500 | — | — |
| 2024-01-10 | $8.08 | $18.49 | 148,700 | — | — |
| 2024-01-09 | $7.76 | $17.76 | 172,800 | — | — |
| 2024-01-08 | $8.20 | $18.77 | 70,400 | — | — |
| 2024-01-05 | $8.04 | $18.40 | 74,300 | — | — |
| 2024-01-04 | $8.28 | $18.95 | 253,700 | — | — |
| 2024-01-03 | $8.12 | $18.58 | 141,400 | — | — |
| 2024-01-02 | $8.27 | $18.93 | 93,200 | — | — |