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
- 1988-10-24 to 2026-09-03
- 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 | $9.45 | $88.35 | 297,700 | — | — |
| 2024-12-30 | $9.43 | $88.16 | 231,800 | — | — |
| 2024-12-27 | $9.48 | $88.48 | 138,500 | — | — |
| 2024-12-26 | $9.45 | $88.20 | 83,300 | — | — |
| 2024-12-24 | $9.46 | $88.29 | 28,000 | — | — |
| 2024-12-23 | $9.44 | $88.11 | 113,800 | — | — |
| 2024-12-20 | $9.47 | $88.39 | 176,700 | — | — |
| 2024-12-19 | $9.59 | $89.51 | 103,100 | — | — |
| 2024-12-18 | $9.68 | $90.35 | 88,600 | — | — |
| 2024-12-17 | $9.77 | $90.62 | 316,700 | — | — |
| 2024-12-16 | $9.80 | $90.90 | 372,800 | — | — |
| 2024-12-13 | $9.85 | $91.36 | 132,100 | — | — |
| 2024-12-12 | $9.96 | $92.38 | 112,000 | — | — |
| 2024-12-11 | $9.99 | $92.66 | 100,600 | — | — |
| 2024-12-10 | $9.99 | $92.66 | 179,800 | — | — |
| 2024-12-09 | $10.05 | $93.21 | 74,700 | — | — |
| 2024-12-06 | $10.05 | $93.21 | 112,400 | — | — |
| 2024-12-05 | $10.03 | $93.03 | 92,000 | — | — |
| 2024-12-04 | $10.03 | $93.03 | 126,000 | — | — |
| 2024-12-03 | $10.08 | $93.49 | 84,400 | — | — |
| 2024-12-02 | $10.04 | $93.12 | 64,300 | — | — |
| 2024-11-29 | $10.06 | $93.31 | 99,200 | — | — |
| 2024-11-27 | $10.00 | $92.75 | 123,700 | — | — |
| 2024-11-26 | $9.98 | $92.56 | 50,700 | — | — |
| 2024-11-25 | $9.92 | $92.01 | 57,900 | — | — |
| 2024-11-22 | $9.86 | $91.45 | 140,200 | — | — |
| 2024-11-21 | $9.90 | $91.82 | 112,600 | — | — |
| 2024-11-20 | $9.95 | $92.29 | 151,300 | — | — |
| 2024-11-19 | $10.00 | $92.18 | 94,900 | — | — |
| 2024-11-18 | $10.00 | $92.18 | 119,900 | — | — |
| 2024-11-15 | $9.95 | $91.72 | 119,800 | — | — |
| 2024-11-14 | $9.96 | $91.82 | 99,600 | — | — |
| 2024-11-13 | $9.85 | $90.80 | 127,900 | — | — |
| 2024-11-12 | $9.91 | $91.35 | 123,700 | — | — |
| 2024-11-11 | $9.96 | $91.82 | 53,900 | — | — |
| 2024-11-08 | $9.94 | $91.63 | 167,400 | — | — |
| 2024-11-07 | $9.82 | $90.52 | 164,800 | — | — |
| 2024-11-06 | $9.87 | $90.99 | 153,000 | — | — |
| 2024-11-05 | $9.93 | $91.54 | 138,000 | — | — |
| 2024-11-04 | $9.87 | $90.99 | 137,500 | — | — |
| 2024-11-01 | $9.74 | $89.79 | 182,100 | — | — |
| 2024-10-31 | $9.76 | $89.97 | 196,900 | — | — |
| 2024-10-30 | $9.69 | $89.33 | 165,600 | — | — |
| 2024-10-29 | $9.67 | $89.14 | 243,900 | — | — |
| 2024-10-28 | $9.71 | $89.51 | 155,500 | — | — |
| 2024-10-25 | $9.75 | $89.88 | 106,700 | — | — |
| 2024-10-24 | $9.78 | $90.16 | 130,800 | — | — |
| 2024-10-23 | $9.84 | $90.71 | 307,400 | — | — |
| 2024-10-22 | $10.05 | $92.65 | 106,800 | — | — |
| 2024-10-21 | $10.08 | $92.92 | 279,500 | — | — |
| 2024-10-18 | $10.20 | $94.03 | 182,000 | — | — |
| 2024-10-17 | $10.20 | $94.03 | 283,200 | — | — |
| 2024-10-16 | $10.13 | $92.82 | 288,200 | — | — |
| 2024-10-15 | $10.08 | $92.36 | 305,000 | — | — |
| 2024-10-14 | $10.05 | $92.09 | 317,500 | — | — |
| 2024-10-11 | $10.12 | $92.73 | 474,400 | — | — |
| 2024-10-10 | $10.06 | $92.18 | 431,100 | — | — |
| 2024-10-09 | $10.00 | $91.63 | 228,900 | — | — |
| 2024-10-08 | $10.02 | $91.81 | 196,700 | — | — |
| 2024-10-07 | $9.98 | $91.45 | 551,300 | — | — |
| 2024-10-04 | $9.98 | $91.45 | 387,700 | — | — |
| 2024-10-03 | $9.97 | $91.35 | 136,300 | — | — |
| 2024-10-02 | $10.01 | $91.72 | 208,400 | — | — |
| 2024-10-01 | $9.99 | $91.54 | 143,300 | — | — |
| 2024-09-30 | $9.97 | $91.35 | 267,400 | — | — |
| 2024-09-27 | $9.88 | $90.53 | 206,000 | — | — |
| 2024-09-26 | $9.85 | $90.25 | 580,500 | — | — |
| 2024-09-25 | $9.85 | $90.25 | 195,700 | — | — |
| 2024-09-24 | $9.85 | $90.25 | 193,500 | — | — |
| 2024-09-23 | $9.87 | $90.44 | 222,200 | — | — |
| 2024-09-20 | $9.93 | $90.99 | 50,500 | — | — |
| 2024-09-19 | $9.96 | $91.26 | 171,200 | — | — |
| 2024-09-18 | $10.05 | $91.53 | 203,500 | — | — |
| 2024-09-17 | $10.02 | $91.26 | 265,200 | — | — |
| 2024-09-16 | $9.99 | $90.98 | 76,100 | — | — |
| 2024-09-13 | $9.99 | $90.98 | 93,400 | — | — |
| 2024-09-12 | $10.00 | $91.07 | 175,900 | — | — |
| 2024-09-11 | $9.97 | $90.80 | 158,300 | — | — |
| 2024-09-10 | $9.91 | $90.25 | 45,200 | — | — |
| 2024-09-09 | $9.85 | $89.71 | 73,400 | — | — |
| 2024-09-06 | $9.89 | $90.07 | 222,800 | — | — |
| 2024-09-05 | $9.84 | $89.62 | 160,300 | — | — |
| 2024-09-04 | $9.79 | $89.16 | 221,100 | — | — |
| 2024-09-03 | $9.79 | $89.16 | 73,100 | — | — |
| 2024-08-30 | $9.74 | $88.71 | 79,300 | — | — |
| 2024-08-29 | $9.74 | $88.71 | 547,000 | — | — |
| 2024-08-28 | $9.72 | $88.52 | 1,888,800 | — | — |
| 2024-08-27 | $9.74 | $88.71 | 124,600 | — | — |
| 2024-08-26 | $9.76 | $88.89 | 134,700 | — | — |
| 2024-08-23 | $9.76 | $88.89 | 90,400 | — | — |
| 2024-08-22 | $9.74 | $88.71 | 48,700 | — | — |
| 2024-08-21 | $9.74 | $88.71 | 63,200 | — | — |
| 2024-08-20 | $9.72 | $88.52 | 101,800 | — | — |
| 2024-08-19 | $9.68 | $88.16 | 189,700 | — | — |
| 2024-08-16 | $9.76 | $88.33 | 136,000 | — | — |
| 2024-08-15 | $9.74 | $88.15 | 126,000 | — | — |
| 2024-08-14 | $9.78 | $88.51 | 171,200 | — | — |
| 2024-08-13 | $9.79 | $88.60 | 139,400 | — | — |
| 2024-08-12 | $9.74 | $88.15 | 89,600 | — | — |
| 2024-08-09 | $9.75 | $88.24 | 93,500 | — | — |
| 2024-08-08 | $9.73 | $88.06 | 63,300 | — | — |
| 2024-08-07 | $9.77 | $88.42 | 42,700 | — | — |
| 2024-08-06 | $9.72 | $87.97 | 70,200 | — | — |
| 2024-08-05 | $9.72 | $87.97 | 84,900 | — | — |
| 2024-08-02 | $9.82 | $88.87 | 72,800 | — | — |
| 2024-08-01 | $9.76 | $88.33 | 72,700 | — | — |
| 2024-07-31 | $9.70 | $87.79 | 54,300 | — | — |
| 2024-07-30 | $9.70 | $87.79 | 65,600 | — | — |
| 2024-07-29 | $9.72 | $87.97 | 127,400 | — | — |
| 2024-07-26 | $9.66 | $87.43 | 55,000 | — | — |
| 2024-07-25 | $9.60 | $86.88 | 49,900 | — | — |
| 2024-07-24 | $9.58 | $86.70 | 139,100 | — | — |
| 2024-07-23 | $9.58 | $86.70 | 82,800 | — | — |
| 2024-07-22 | $9.58 | $86.70 | 123,300 | — | — |
| 2024-07-19 | $9.55 | $86.43 | 68,200 | — | — |
| 2024-07-18 | $9.55 | $86.43 | 136,700 | — | — |
| 2024-07-17 | $9.61 | $86.42 | 282,400 | — | — |
| 2024-07-16 | $9.70 | $87.23 | 79,000 | — | — |
| 2024-07-15 | $9.69 | $87.14 | 96,600 | — | — |
| 2024-07-12 | $9.67 | $86.96 | 65,100 | — | — |
| 2024-07-11 | $9.63 | $86.60 | 78,800 | — | — |
| 2024-07-10 | $9.58 | $86.15 | 72,700 | — | — |
| 2024-07-09 | $9.55 | $85.88 | 66,200 | — | — |
| 2024-07-08 | $9.55 | $85.88 | 157,700 | — | — |
| 2024-07-05 | $9.59 | $86.24 | 69,800 | — | — |
| 2024-07-03 | $9.54 | $85.79 | 51,400 | — | — |
| 2024-07-02 | $9.50 | $85.43 | 104,500 | — | — |
| 2024-07-01 | $9.48 | $85.25 | 136,500 | — | — |
| 2024-06-28 | $9.47 | $85.16 | 128,200 | — | — |
| 2024-06-27 | $9.55 | $85.88 | 96,000 | — | — |
| 2024-06-26 | $9.53 | $85.70 | 122,500 | — | — |
| 2024-06-25 | $9.54 | $85.79 | 94,100 | — | — |
| 2024-06-24 | $9.55 | $85.88 | 101,300 | — | — |
| 2024-06-21 | $9.53 | $85.70 | 138,900 | — | — |
| 2024-06-20 | $9.56 | $85.97 | 96,700 | — | — |
| 2024-06-18 | $9.66 | $86.32 | 137,300 | — | — |
| 2024-06-17 | $9.62 | $85.97 | 124,600 | — | — |
| 2024-06-14 | $9.65 | $86.23 | 37,100 | — | — |
| 2024-06-13 | $9.65 | $86.23 | 78,000 | — | — |
| 2024-06-12 | $9.54 | $85.25 | 67,600 | — | — |
| 2024-06-11 | $9.50 | $84.89 | 135,100 | — | — |
| 2024-06-10 | $9.44 | $84.36 | 80,600 | — | — |
| 2024-06-07 | $9.40 | $84.00 | 36,300 | — | — |
| 2024-06-06 | $9.44 | $84.36 | 66,400 | — | — |
| 2024-06-05 | $9.43 | $84.27 | 72,300 | — | — |
| 2024-06-04 | $9.39 | $83.91 | 67,400 | — | — |
| 2024-06-03 | $9.32 | $83.28 | 73,700 | — | — |
| 2024-05-31 | $9.34 | $83.46 | 107,500 | — | — |
| 2024-05-30 | $9.31 | $83.20 | 60,200 | — | — |
| 2024-05-29 | $9.30 | $83.11 | 45,900 | — | — |
| 2024-05-28 | $9.35 | $83.55 | 193,800 | — | — |
| 2024-05-24 | $9.37 | $83.73 | 19,300 | — | — |
| 2024-05-23 | $9.39 | $83.91 | 97,100 | — | — |
| 2024-05-22 | $9.44 | $84.36 | 77,900 | — | — |
| 2024-05-21 | $9.47 | $84.63 | 87,500 | — | — |
| 2024-05-20 | $9.49 | $84.80 | 110,300 | — | — |
| 2024-05-17 | $9.48 | $84.71 | 100,600 | — | — |
| 2024-05-16 | $9.50 | $84.89 | 73,400 | — | — |
| 2024-05-15 | $9.53 | $84.62 | 102,300 | — | — |
| 2024-05-14 | $9.46 | $83.99 | 62,300 | — | — |
| 2024-05-13 | $9.50 | $84.35 | 33,500 | — | — |
| 2024-05-10 | $9.49 | $84.26 | 44,100 | — | — |
| 2024-05-09 | $9.49 | $84.26 | 18,500 | — | — |
| 2024-05-08 | $9.49 | $84.26 | 103,700 | — | — |
| 2024-05-07 | $9.43 | $83.73 | 128,200 | — | — |
| 2024-05-06 | $9.41 | $83.55 | 146,300 | — | — |
| 2024-05-03 | $9.37 | $83.20 | 92,500 | — | — |
| 2024-05-02 | $9.35 | $83.02 | 452,300 | — | — |
| 2024-05-01 | $9.33 | $82.84 | 139,900 | — | — |
| 2024-04-30 | $9.31 | $82.66 | 407,000 | — | — |
| 2024-04-29 | $9.32 | $82.75 | 362,500 | — | — |
| 2024-04-26 | $9.28 | $82.40 | 56,700 | — | — |
| 2024-04-25 | $9.27 | $82.31 | 82,400 | — | — |
| 2024-04-24 | $9.33 | $82.84 | 95,400 | — | — |
| 2024-04-23 | $9.32 | $82.75 | 89,800 | — | — |
| 2024-04-22 | $9.31 | $82.66 | 67,600 | — | — |
| 2024-04-19 | $9.32 | $82.75 | 52,300 | — | — |
| 2024-04-18 | $9.32 | $82.75 | 45,400 | — | — |
| 2024-04-17 | $9.38 | $82.74 | 45,500 | — | — |
| 2024-04-16 | $9.35 | $82.48 | 83,000 | — | — |
| 2024-04-15 | $9.36 | $82.57 | 47,400 | — | — |
| 2024-04-12 | $9.37 | $82.65 | 117,200 | — | — |
| 2024-04-11 | $9.32 | $82.21 | 264,900 | — | — |
| 2024-04-10 | $9.38 | $82.74 | 139,100 | — | — |
| 2024-04-09 | $9.52 | $83.98 | 128,400 | — | — |
| 2024-04-08 | $9.55 | $84.24 | 64,000 | — | — |
| 2024-04-05 | $9.56 | $84.33 | 53,600 | — | — |
| 2024-04-04 | $9.58 | $84.51 | 56,700 | — | — |
| 2024-04-03 | $9.57 | $84.42 | 134,000 | — | — |
| 2024-04-02 | $9.58 | $84.51 | 205,500 | — | — |
| 2024-04-01 | $9.62 | $84.86 | 732,200 | — | — |
| 2024-03-28 | $9.03 | $79.66 | 208,500 | — | — |
| 2024-03-27 | $8.98 | $79.21 | 62,500 | — | — |
| 2024-03-26 | $9.02 | $79.57 | 52,000 | — | — |
| 2024-03-25 | $9.00 | $79.39 | 41,200 | — | — |
| 2024-03-22 | $9.01 | $79.48 | 76,600 | — | — |
| 2024-03-21 | $8.99 | $79.30 | 59,700 | — | — |
| 2024-03-20 | $9.00 | $79.39 | 63,200 | — | — |
| 2024-03-19 | $9.03 | $79.66 | 108,900 | — | — |
| 2024-03-18 | $9.05 | $79.52 | 79,400 | — | — |
| 2024-03-15 | $8.99 | $79.00 | 65,600 | — | — |
| 2024-03-14 | $8.96 | $78.73 | 183,800 | — | — |
| 2024-03-13 | $9.03 | $79.35 | 77,600 | — | — |
| 2024-03-12 | $9.02 | $79.26 | 117,600 | — | — |
| 2024-03-11 | $9.02 | $79.26 | 75,500 | — | — |
| 2024-03-08 | $8.99 | $79.00 | 75,800 | — | — |
| 2024-03-07 | $8.99 | $79.00 | 77,300 | — | — |
| 2024-03-06 | $8.99 | $79.00 | 67,000 | — | — |
| 2024-03-05 | $8.97 | $78.82 | 98,300 | — | — |
| 2024-03-04 | $8.90 | $78.21 | 205,600 | — | — |
| 2024-03-01 | $8.95 | $78.64 | 99,500 | — | — |
| 2024-02-29 | $8.94 | $78.56 | 35,500 | — | — |
| 2024-02-28 | $8.90 | $78.21 | 169,200 | — | — |
| 2024-02-27 | $8.89 | $78.12 | 114,100 | — | — |
| 2024-02-26 | $8.93 | $78.47 | 68,400 | — | — |
| 2024-02-23 | $9.01 | $79.17 | 396,900 | — | — |
| 2024-02-22 | $9.02 | $79.26 | 339,200 | — | — |
| 2024-02-21 | $9.03 | $79.35 | 51,400 | — | — |
| 2024-02-20 | $9.01 | $79.17 | 93,500 | — | — |
| 2024-02-16 | $9.00 | $79.08 | 34,600 | — | — |
| 2024-02-15 | $9.05 | $79.27 | 54,000 | — | — |
| 2024-02-14 | $9.00 | $78.83 | 154,000 | — | — |
| 2024-02-13 | $8.95 | $78.39 | 128,000 | — | — |
| 2024-02-12 | $9.08 | $79.53 | 51,000 | — | — |
| 2024-02-09 | $9.06 | $79.36 | 110,900 | — | — |
| 2024-02-08 | $9.02 | $79.01 | 121,800 | — | — |
| 2024-02-07 | $9.00 | $78.83 | 70,800 | — | — |
| 2024-02-06 | $8.98 | $78.66 | 80,100 | — | — |
| 2024-02-05 | $8.95 | $78.39 | 70,000 | — | — |
| 2024-02-02 | $9.01 | $78.92 | 102,500 | — | — |
| 2024-02-01 | $9.09 | $79.62 | 115,800 | — | — |
| 2024-01-31 | $9.00 | $78.83 | 86,700 | — | — |
| 2024-01-30 | $8.90 | $77.95 | 89,400 | — | — |
| 2024-01-29 | $8.87 | $77.69 | 79,100 | — | — |
| 2024-01-26 | $8.79 | $76.99 | 136,900 | — | — |
| 2024-01-25 | $8.90 | $77.95 | 102,500 | — | — |
| 2024-01-24 | $8.88 | $77.78 | 48,000 | — | — |
| 2024-01-23 | $8.92 | $78.13 | 109,900 | — | — |
| 2024-01-22 | $8.94 | $78.30 | 55,100 | — | — |
| 2024-01-19 | $8.87 | $77.69 | 111,300 | — | — |
| 2024-01-18 | $8.83 | $77.34 | 169,000 | — | — |
| 2024-01-17 | $8.91 | $77.81 | 116,200 | — | — |
| 2024-01-16 | $8.96 | $78.24 | 119,700 | — | — |
| 2024-01-12 | $9.03 | $78.85 | 47,300 | — | — |
| 2024-01-11 | $8.99 | $78.50 | 38,100 | — | — |
| 2024-01-10 | $8.98 | $78.42 | 78,000 | — | — |
| 2024-01-09 | $8.96 | $78.24 | 183,500 | — | — |
| 2024-01-08 | $8.97 | $78.33 | 186,700 | — | — |
| 2024-01-05 | $8.93 | $77.98 | 51,300 | — | — |
| 2024-01-04 | $8.93 | $77.98 | 44,600 | — | — |
| 2024-01-03 | $9.04 | $78.94 | 44,100 | — | — |
| 2024-01-02 | $8.96 | $78.24 | 98,900 | — | — |