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
- 1990-09-26 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 | $11.97 | $11.97 | 62,400 | — | — |
| 2024-12-30 | $12.03 | $12.03 | 109,600 | — | — |
| 2024-12-27 | $11.94 | $11.94 | 77,300 | — | — |
| 2024-12-26 | $12.23 | $12.23 | 79,700 | — | — |
| 2024-12-24 | $12.10 | $12.10 | 52,500 | — | — |
| 2024-12-23 | $12.03 | $12.03 | 73,500 | — | — |
| 2024-12-20 | $12.16 | $12.16 | 598,200 | — | — |
| 2024-12-19 | $12.12 | $12.12 | 102,600 | — | — |
| 2024-12-18 | $12.30 | $12.30 | 159,300 | — | — |
| 2024-12-17 | $13.09 | $13.09 | 212,800 | — | — |
| 2024-12-16 | $13.32 | $13.32 | 78,700 | — | — |
| 2024-12-13 | $13.04 | $13.04 | 54,900 | — | — |
| 2024-12-12 | $12.90 | $12.90 | 72,600 | — | — |
| 2024-12-11 | $13.06 | $13.06 | 134,600 | — | — |
| 2024-12-10 | $12.71 | $12.71 | 158,100 | — | — |
| 2024-12-09 | $12.62 | $12.62 | 75,800 | — | — |
| 2024-12-06 | $12.88 | $12.88 | 101,800 | — | — |
| 2024-12-05 | $13.34 | $13.34 | 142,700 | — | — |
| 2024-12-04 | $13.18 | $13.18 | 109,400 | — | — |
| 2024-12-03 | $13.09 | $13.09 | 127,600 | — | — |
| 2024-12-02 | $13.40 | $13.40 | 134,400 | — | — |
| 2024-11-29 | $13.26 | $13.26 | 45,500 | — | — |
| 2024-11-27 | $13.30 | $13.30 | 79,400 | — | — |
| 2024-11-26 | $13.30 | $13.30 | 152,100 | — | — |
| 2024-11-25 | $13.45 | $13.45 | 129,200 | — | — |
| 2024-11-22 | $13.32 | $13.32 | 143,200 | — | — |
| 2024-11-21 | $13.24 | $13.24 | 223,800 | — | — |
| 2024-11-20 | $13.35 | $13.35 | 118,000 | — | — |
| 2024-11-19 | $13.00 | $13.00 | 92,100 | — | — |
| 2024-11-18 | $12.71 | $12.71 | 93,500 | — | — |
| 2024-11-15 | $12.52 | $12.52 | 86,200 | — | — |
| 2024-11-14 | $12.82 | $12.82 | 89,000 | — | — |
| 2024-11-13 | $13.13 | $13.13 | 145,800 | — | — |
| 2024-11-12 | $12.80 | $12.80 | 103,400 | — | — |
| 2024-11-11 | $12.83 | $12.83 | 116,800 | — | — |
| 2024-11-08 | $13.01 | $13.01 | 169,700 | — | — |
| 2024-11-07 | $12.75 | $12.75 | 477,100 | — | — |
| 2024-11-06 | $12.91 | $12.91 | 253,000 | — | — |
| 2024-11-05 | $11.27 | $11.27 | 128,900 | — | — |
| 2024-11-04 | $11.14 | $11.14 | 111,100 | — | — |
| 2024-11-01 | $11.24 | $11.24 | 120,400 | — | — |
| 2024-10-31 | $11.23 | $11.23 | 87,200 | — | — |
| 2024-10-30 | $11.35 | $11.35 | 70,300 | — | — |
| 2024-10-29 | $11.21 | $11.21 | 83,400 | — | — |
| 2024-10-28 | $11.39 | $11.39 | 64,000 | — | — |
| 2024-10-25 | $11.44 | $11.44 | 65,200 | — | — |
| 2024-10-24 | $11.35 | $11.35 | 71,900 | — | — |
| 2024-10-23 | $11.18 | $11.18 | 77,500 | — | — |
| 2024-10-22 | $11.47 | $11.47 | 88,700 | — | — |
| 2024-10-21 | $11.52 | $11.52 | 79,100 | — | — |
| 2024-10-18 | $11.69 | $11.69 | 131,100 | — | — |
| 2024-10-17 | $11.74 | $11.74 | 103,300 | — | — |
| 2024-10-16 | $11.69 | $11.69 | 111,700 | — | — |
| 2024-10-15 | $11.58 | $11.58 | 97,200 | — | — |
| 2024-10-14 | $11.40 | $11.40 | 76,000 | — | — |
| 2024-10-11 | $11.54 | $11.54 | 103,000 | — | — |
| 2024-10-10 | $11.37 | $11.37 | 141,400 | — | — |
| 2024-10-09 | $11.39 | $11.39 | 147,500 | — | — |
| 2024-10-08 | $11.14 | $11.14 | 127,700 | — | — |
| 2024-10-07 | $11.34 | $11.34 | 127,300 | — | — |
| 2024-10-04 | $11.57 | $11.57 | 133,600 | — | — |
| 2024-10-03 | $11.42 | $11.42 | 152,400 | — | — |
| 2024-10-02 | $11.81 | $11.81 | 124,500 | — | — |
| 2024-10-01 | $11.85 | $11.85 | 178,300 | — | — |
| 2024-09-30 | $11.53 | $11.53 | 251,600 | — | — |
| 2024-09-27 | $11.55 | $11.55 | 290,200 | — | — |
| 2024-09-26 | $10.98 | $10.98 | 503,400 | — | — |
| 2024-09-25 | $11.07 | $11.07 | 264,900 | — | — |
| 2024-09-24 | $11.51 | $11.51 | 281,800 | — | — |
| 2024-09-23 | $11.42 | $11.42 | 274,000 | — | — |
| 2024-09-20 | $11.29 | $11.29 | 856,400 | — | — |
| 2024-09-19 | $10.80 | $10.80 | 269,200 | — | — |
| 2024-09-18 | $10.35 | $10.35 | 188,600 | — | — |
| 2024-09-17 | $10.63 | $10.63 | 244,700 | — | — |
| 2024-09-16 | $10.81 | $10.81 | 162,000 | — | — |
| 2024-09-13 | $10.96 | $10.96 | 264,300 | — | — |
| 2024-09-12 | $10.67 | $10.67 | 210,500 | — | — |
| 2024-09-11 | $10.61 | $10.61 | 235,300 | — | — |
| 2024-09-10 | $10.54 | $10.54 | 1,138,000 | — | — |
| 2024-09-09 | $9.14 | $9.14 | 176,400 | — | — |
| 2024-09-06 | $9.37 | $9.37 | 103,400 | — | — |
| 2024-09-05 | $9.42 | $9.42 | 108,700 | — | — |
| 2024-09-04 | $9.54 | $9.54 | 91,000 | — | — |
| 2024-09-03 | $9.42 | $9.42 | 142,800 | — | — |
| 2024-08-30 | $9.96 | $9.96 | 112,200 | — | — |
| 2024-08-29 | $9.95 | $9.95 | 85,700 | — | — |
| 2024-08-28 | $9.77 | $9.77 | 113,300 | — | — |
| 2024-08-27 | $9.74 | $9.74 | 62,600 | — | — |
| 2024-08-26 | $9.95 | $9.95 | 128,100 | — | — |
| 2024-08-23 | $10.00 | $10.00 | 64,500 | — | — |
| 2024-08-22 | $9.46 | $9.46 | 63,600 | — | — |
| 2024-08-21 | $9.50 | $9.50 | 68,700 | — | — |
| 2024-08-20 | $9.51 | $9.51 | 113,600 | — | — |
| 2024-08-19 | $9.67 | $9.67 | 87,900 | — | — |
| 2024-08-16 | $9.41 | $9.41 | 74,900 | — | — |
| 2024-08-15 | $9.40 | $9.40 | 95,800 | — | — |
| 2024-08-14 | $9.27 | $9.27 | 121,300 | — | — |
| 2024-08-13 | $9.33 | $9.33 | 85,500 | — | — |
| 2024-08-12 | $9.09 | $9.09 | 100,400 | — | — |
| 2024-08-09 | $8.95 | $8.95 | 135,000 | — | — |
| 2024-08-08 | $9.33 | $9.33 | 96,000 | — | — |
| 2024-08-07 | $8.87 | $8.87 | 124,800 | — | — |
| 2024-08-06 | $8.90 | $8.90 | 94,500 | — | — |
| 2024-08-05 | $8.92 | $8.92 | 259,000 | — | — |
| 2024-08-02 | $9.35 | $9.35 | 140,500 | — | — |
| 2024-08-01 | $10.03 | $10.03 | 287,500 | — | — |
| 2024-07-31 | $10.12 | $10.12 | 114,500 | — | — |
| 2024-07-30 | $10.06 | $10.06 | 135,600 | — | — |
| 2024-07-29 | $10.10 | $10.10 | 114,700 | — | — |
| 2024-07-26 | $10.44 | $10.44 | 97,800 | — | — |
| 2024-07-25 | $10.40 | $10.40 | 140,300 | — | — |
| 2024-07-24 | $10.38 | $10.38 | 223,000 | — | — |
| 2024-07-23 | $10.91 | $10.91 | 281,500 | — | — |
| 2024-07-22 | $10.71 | $10.71 | 226,700 | — | — |
| 2024-07-19 | $10.26 | $10.26 | 149,100 | — | — |
| 2024-07-18 | $10.14 | $10.14 | 179,900 | — | — |
| 2024-07-17 | $10.04 | $10.04 | 164,800 | — | — |
| 2024-07-16 | $10.20 | $10.20 | 263,500 | — | — |
| 2024-07-15 | $9.75 | $9.75 | 188,600 | — | — |
| 2024-07-12 | $9.47 | $9.47 | 231,700 | — | — |
| 2024-07-11 | $9.25 | $9.25 | 244,000 | — | — |
| 2024-07-10 | $8.83 | $8.83 | 173,000 | — | — |
| 2024-07-09 | $8.78 | $8.78 | 219,900 | — | — |
| 2024-07-08 | $8.87 | $8.87 | 183,100 | — | — |
| 2024-07-05 | $8.77 | $8.77 | 410,600 | — | — |
| 2024-07-03 | $9.20 | $9.20 | 203,100 | — | — |
| 2024-07-02 | $9.40 | $9.40 | 321,600 | — | — |
| 2024-07-01 | $9.46 | $9.46 | 373,800 | — | — |
| 2024-06-28 | $9.93 | $9.93 | 4,067,000 | — | — |
| 2024-06-27 | $9.88 | $9.88 | 391,300 | — | — |
| 2024-06-26 | $10.09 | $10.09 | 392,900 | — | — |
| 2024-06-25 | $9.73 | $9.73 | 333,900 | — | — |
| 2024-06-24 | $10.04 | $10.04 | 241,700 | — | — |
| 2024-06-21 | $10.22 | $10.22 | 407,500 | — | — |
| 2024-06-20 | $10.49 | $10.49 | 207,700 | — | — |
| 2024-06-18 | $10.15 | $10.15 | 221,200 | — | — |
| 2024-06-17 | $10.39 | $10.39 | 113,900 | — | — |
| 2024-06-14 | $10.43 | $10.43 | 159,300 | — | — |
| 2024-06-13 | $10.64 | $10.64 | 162,300 | — | — |
| 2024-06-12 | $10.91 | $10.91 | 165,800 | — | — |
| 2024-06-11 | $10.94 | $10.94 | 161,600 | — | — |
| 2024-06-10 | $11.18 | $11.18 | 120,400 | — | — |
| 2024-06-07 | $10.84 | $10.84 | 220,300 | — | — |
| 2024-06-06 | $11.33 | $11.33 | 147,000 | — | — |
| 2024-06-05 | $11.56 | $11.56 | 186,700 | — | — |
| 2024-06-04 | $11.46 | $11.46 | 311,900 | — | — |
| 2024-06-03 | $11.92 | $11.92 | 284,900 | — | — |
| 2024-05-31 | $12.08 | $12.08 | 152,900 | — | — |
| 2024-05-30 | $11.92 | $11.92 | 173,800 | — | — |
| 2024-05-29 | $11.38 | $11.38 | 349,800 | — | — |
| 2024-05-28 | $10.95 | $10.95 | 277,100 | — | — |
| 2024-05-24 | $11.28 | $11.28 | 155,500 | — | — |
| 2024-05-23 | $11.10 | $11.10 | 158,800 | — | — |
| 2024-05-22 | $11.34 | $11.34 | 108,500 | — | — |
| 2024-05-21 | $11.31 | $11.31 | 172,000 | — | — |
| 2024-05-20 | $11.40 | $11.40 | 241,100 | — | — |
| 2024-05-17 | $11.21 | $11.21 | 219,000 | — | — |
| 2024-05-16 | $11.05 | $11.05 | 179,100 | — | — |
| 2024-05-15 | $11.53 | $11.53 | 345,900 | — | — |
| 2024-05-14 | $11.00 | $11.00 | 320,100 | — | — |
| 2024-05-13 | $10.89 | $10.89 | 514,800 | — | — |
| 2024-05-10 | $10.91 | $10.91 | 665,100 | — | — |
| 2024-05-09 | $10.64 | $10.64 | 830,300 | — | — |
| 2024-05-08 | $11.84 | $11.84 | 128,200 | — | — |
| 2024-05-07 | $11.93 | $11.93 | 134,800 | — | — |
| 2024-05-06 | $11.96 | $11.96 | 86,500 | — | — |
| 2024-05-03 | $11.74 | $11.74 | 105,300 | — | — |
| 2024-05-02 | $11.57 | $11.57 | 131,400 | — | — |
| 2024-05-01 | $11.14 | $11.14 | 129,400 | — | — |
| 2024-04-30 | $11.26 | $11.26 | 126,000 | — | — |
| 2024-04-29 | $11.36 | $11.36 | 86,000 | — | — |
| 2024-04-26 | $11.53 | $11.53 | 77,600 | — | — |
| 2024-04-25 | $11.77 | $11.77 | 96,100 | — | — |
| 2024-04-24 | $11.54 | $11.54 | 83,200 | — | — |
| 2024-04-23 | $11.55 | $11.55 | 125,400 | — | — |
| 2024-04-22 | $11.46 | $11.46 | 160,400 | — | — |
| 2024-04-19 | $11.61 | $11.61 | 147,600 | — | — |
| 2024-04-18 | $11.56 | $11.56 | 170,600 | — | — |
| 2024-04-17 | $11.75 | $11.75 | 174,600 | — | — |
| 2024-04-16 | $11.93 | $11.93 | 212,100 | — | — |
| 2024-04-15 | $12.29 | $12.29 | 341,000 | — | — |
| 2024-04-12 | $12.21 | $12.21 | 167,800 | — | — |
| 2024-04-11 | $12.27 | $12.27 | 160,500 | — | — |
| 2024-04-10 | $12.64 | $12.64 | 145,700 | — | — |
| 2024-04-09 | $12.98 | $12.98 | 121,300 | — | — |
| 2024-04-08 | $13.15 | $13.15 | 88,700 | — | — |
| 2024-04-05 | $13.14 | $13.14 | 143,600 | — | — |
| 2024-04-04 | $12.91 | $12.91 | 120,900 | — | — |
| 2024-04-03 | $13.05 | $13.05 | 127,100 | — | — |
| 2024-04-02 | $12.83 | $12.83 | 118,400 | — | — |
| 2024-04-01 | $12.97 | $12.97 | 207,700 | — | — |
| 2024-03-28 | $13.03 | $13.03 | 413,900 | — | — |
| 2024-03-27 | $13.37 | $13.37 | 266,500 | — | — |
| 2024-03-26 | $13.36 | $13.36 | 179,100 | — | — |
| 2024-03-25 | $13.09 | $13.09 | 176,700 | — | — |
| 2024-03-22 | $13.08 | $13.08 | 249,700 | — | — |
| 2024-03-21 | $12.94 | $12.94 | 122,200 | — | — |
| 2024-03-20 | $13.22 | $13.22 | 150,900 | — | — |
| 2024-03-19 | $12.99 | $12.99 | 154,200 | — | — |
| 2024-03-18 | $13.08 | $13.08 | 207,100 | — | — |
| 2024-03-15 | $13.22 | $13.22 | 1,472,400 | — | — |
| 2024-03-14 | $13.09 | $13.09 | 177,600 | — | — |
| 2024-03-13 | $13.13 | $13.13 | 231,200 | — | — |
| 2024-03-12 | $12.99 | $12.99 | 159,800 | — | — |
| 2024-03-11 | $12.81 | $12.81 | 204,300 | — | — |
| 2024-03-08 | $13.07 | $13.07 | 159,200 | — | — |
| 2024-03-07 | $12.95 | $12.95 | 150,100 | — | — |
| 2024-03-06 | $12.96 | $12.96 | 229,800 | — | — |
| 2024-03-05 | $12.31 | $12.31 | 285,500 | — | — |
| 2024-03-04 | $11.76 | $11.76 | 122,700 | — | — |
| 2024-03-01 | $11.99 | $11.99 | 340,200 | — | — |
| 2024-02-29 | $11.80 | $11.80 | 203,000 | — | — |
| 2024-02-28 | $11.67 | $11.67 | 177,300 | — | — |
| 2024-02-27 | $11.67 | $11.67 | 140,700 | — | — |
| 2024-02-26 | $11.61 | $11.61 | 192,300 | — | — |
| 2024-02-23 | $11.58 | $11.58 | 77,400 | — | — |
| 2024-02-22 | $11.61 | $11.61 | 150,900 | — | — |
| 2024-02-21 | $11.63 | $11.63 | 184,100 | — | — |
| 2024-02-20 | $12.02 | $12.02 | 163,800 | — | — |
| 2024-02-16 | $12.51 | $12.51 | 213,700 | — | — |
| 2024-02-15 | $12.65 | $12.65 | 247,000 | — | — |
| 2024-02-14 | $11.92 | $11.92 | 187,800 | — | — |
| 2024-02-13 | $12.07 | $12.07 | 308,300 | — | — |
| 2024-02-12 | $12.31 | $12.31 | 422,000 | — | — |
| 2024-02-09 | $12.34 | $12.34 | 778,100 | — | — |
| 2024-02-08 | $11.34 | $11.34 | 866,600 | — | — |
| 2024-02-07 | $9.21 | $9.21 | 356,000 | — | — |
| 2024-02-06 | $9.41 | $9.41 | 142,000 | — | — |
| 2024-02-05 | $8.95 | $8.95 | 248,600 | — | — |
| 2024-02-02 | $9.03 | $9.03 | 95,000 | — | — |
| 2024-02-01 | $9.10 | $9.10 | 136,500 | — | — |
| 2024-01-31 | $9.28 | $9.28 | 143,700 | — | — |
| 2024-01-30 | $9.61 | $9.61 | 226,200 | — | — |
| 2024-01-29 | $9.57 | $9.57 | 124,500 | — | — |
| 2024-01-26 | $9.59 | $9.59 | 138,400 | — | — |
| 2024-01-25 | $9.71 | $9.71 | 175,500 | — | — |
| 2024-01-24 | $9.65 | $9.65 | 155,600 | — | — |
| 2024-01-23 | $9.49 | $9.49 | 89,000 | — | — |
| 2024-01-22 | $9.65 | $9.65 | 137,100 | — | — |
| 2024-01-19 | $9.37 | $9.37 | 141,800 | — | — |
| 2024-01-18 | $9.32 | $9.32 | 96,600 | — | — |
| 2024-01-17 | $9.41 | $9.41 | 184,500 | — | — |
| 2024-01-16 | $9.39 | $9.39 | 130,400 | — | — |
| 2024-01-12 | $9.66 | $9.66 | 83,200 | — | — |
| 2024-01-11 | $9.54 | $9.54 | 73,800 | — | — |
| 2024-01-10 | $9.56 | $9.56 | 118,500 | — | — |
| 2024-01-09 | $9.75 | $9.75 | 103,800 | — | — |
| 2024-01-08 | $9.79 | $9.79 | 177,100 | — | — |
| 2024-01-05 | $9.88 | $9.88 | 174,100 | — | — |
| 2024-01-04 | $10.09 | $10.09 | 249,200 | — | — |
| 2024-01-03 | $9.92 | $9.92 | 187,100 | — | — |
| 2024-01-02 | $9.60 | $9.60 | 153,300 | — | — |