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
- 1992-03-27 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 | $13.49 | $18.72 | 30,900 | — | — |
| 2024-12-30 | $12.87 | $17.86 | 36,100 | — | — |
| 2024-12-27 | $13.02 | $18.06 | 15,400 | — | — |
| 2024-12-26 | $14.07 | $19.52 | 10,000 | — | — |
| 2024-12-24 | $13.82 | $19.17 | 4,300 | — | — |
| 2024-12-23 | $13.84 | $19.20 | 36,900 | — | — |
| 2024-12-20 | $13.76 | $19.09 | 42,000 | — | — |
| 2024-12-19 | $13.51 | $18.74 | 17,600 | — | — |
| 2024-12-18 | $13.78 | $19.12 | 24,300 | — | — |
| 2024-12-17 | $14.32 | $19.87 | 15,800 | — | — |
| 2024-12-16 | $14.42 | $20.01 | 14,800 | — | — |
| 2024-12-13 | $14.37 | $19.94 | 18,000 | — | — |
| 2024-12-12 | $13.87 | $19.24 | 11,100 | — | — |
| 2024-12-11 | $13.71 | $19.02 | 144,600 | — | — |
| 2024-12-10 | $14.08 | $19.54 | 30,200 | — | — |
| 2024-12-09 | $13.91 | $19.30 | 21,200 | — | — |
| 2024-12-06 | $13.99 | $19.41 | 19,400 | — | — |
| 2024-12-05 | $13.98 | $19.40 | 16,500 | — | — |
| 2024-12-04 | $13.39 | $18.58 | 13,500 | — | — |
| 2024-12-03 | $13.03 | $18.08 | 12,200 | — | — |
| 2024-12-02 | $13.71 | $19.02 | 10,400 | — | — |
| 2024-11-29 | $13.92 | $19.31 | 6,200 | — | — |
| 2024-11-27 | $13.54 | $18.79 | 11,600 | — | — |
| 2024-11-26 | $13.33 | $18.49 | 9,300 | — | — |
| 2024-11-25 | $13.57 | $18.83 | 22,100 | — | — |
| 2024-11-22 | $13.99 | $19.41 | 11,800 | — | — |
| 2024-11-21 | $14.24 | $19.76 | 16,300 | — | — |
| 2024-11-20 | $13.86 | $19.23 | 30,200 | — | — |
| 2024-11-19 | $14.01 | $19.44 | 49,600 | — | — |
| 2024-11-18 | $13.24 | $18.37 | 15,800 | — | — |
| 2024-11-15 | $12.94 | $17.95 | 11,900 | — | — |
| 2024-11-14 | $13.35 | $18.52 | 11,400 | — | — |
| 2024-11-13 | $13.31 | $18.47 | 23,100 | — | — |
| 2024-11-12 | $12.98 | $18.01 | 21,900 | — | — |
| 2024-11-11 | $13.57 | $18.83 | 11,900 | — | — |
| 2024-11-08 | $12.93 | $17.94 | 14,700 | — | — |
| 2024-11-07 | $13.49 | $18.72 | 15,900 | — | — |
| 2024-11-06 | $13.84 | $19.20 | 29,900 | — | — |
| 2024-11-05 | $13.15 | $18.25 | 11,100 | — | — |
| 2024-11-04 | $12.60 | $17.48 | 21,700 | — | — |
| 2024-11-01 | $12.85 | $17.83 | 6,400 | — | — |
| 2024-10-31 | $12.71 | $17.63 | 8,300 | — | — |
| 2024-10-30 | $12.81 | $17.77 | 7,500 | — | — |
| 2024-10-29 | $12.56 | $17.33 | 8,900 | — | — |
| 2024-10-28 | $12.52 | $17.27 | 6,100 | — | — |
| 2024-10-25 | $12.36 | $17.05 | 14,400 | — | — |
| 2024-10-24 | $12.22 | $16.86 | 11,400 | — | — |
| 2024-10-23 | $12.59 | $17.37 | 12,700 | — | — |
| 2024-10-22 | $12.29 | $16.96 | 8,300 | — | — |
| 2024-10-21 | $12.20 | $16.83 | 7,800 | — | — |
| 2024-10-18 | $12.69 | $17.51 | 9,000 | — | — |
| 2024-10-17 | $13.05 | $18.01 | 8,400 | — | — |
| 2024-10-16 | $13.16 | $18.16 | 9,900 | — | — |
| 2024-10-15 | $12.68 | $17.50 | 26,100 | — | — |
| 2024-10-14 | $12.50 | $17.25 | 25,100 | — | — |
| 2024-10-11 | $12.65 | $17.45 | 9,200 | — | — |
| 2024-10-10 | $12.44 | $17.16 | 22,600 | — | — |
| 2024-10-09 | $12.28 | $16.94 | 5,000 | — | — |
| 2024-10-08 | $12.21 | $16.85 | 7,700 | — | — |
| 2024-10-07 | $12.33 | $17.01 | 6,600 | — | — |
| 2024-10-04 | $12.40 | $17.11 | 22,700 | — | — |
| 2024-10-03 | $11.89 | $16.41 | 11,900 | — | — |
| 2024-10-02 | $11.94 | $16.47 | 15,300 | — | — |
| 2024-10-01 | $12.11 | $16.71 | 18,000 | — | — |
| 2024-09-30 | $12.29 | $16.96 | 8,000 | — | — |
| 2024-09-27 | $12.15 | $16.76 | 7,500 | — | — |
| 2024-09-26 | $12.32 | $17.00 | 14,500 | — | — |
| 2024-09-25 | $11.91 | $16.43 | 13,600 | — | — |
| 2024-09-24 | $11.97 | $16.52 | 26,600 | — | — |
| 2024-09-23 | $12.14 | $16.75 | 17,800 | — | — |
| 2024-09-20 | $12.08 | $16.67 | 81,500 | — | — |
| 2024-09-19 | $12.72 | $17.55 | 14,800 | — | — |
| 2024-09-18 | $12.16 | $16.78 | 28,000 | — | — |
| 2024-09-17 | $12.42 | $17.14 | 13,100 | — | — |
| 2024-09-16 | $12.33 | $17.01 | 13,900 | — | — |
| 2024-09-13 | $12.53 | $17.29 | 18,600 | — | — |
| 2024-09-12 | $12.16 | $16.78 | 27,900 | — | — |
| 2024-09-11 | $12.02 | $16.58 | 28,800 | — | — |
| 2024-09-10 | $12.23 | $16.87 | 12,100 | — | — |
| 2024-09-09 | $12.22 | $16.86 | 18,700 | — | — |
| 2024-09-06 | $12.50 | $17.25 | 34,700 | — | — |
| 2024-09-05 | $13.05 | $18.01 | 10,300 | — | — |
| 2024-09-04 | $13.50 | $18.63 | 28,800 | — | — |
| 2024-09-03 | $13.07 | $18.03 | 9,000 | — | — |
| 2024-08-30 | $13.14 | $18.13 | 11,800 | — | — |
| 2024-08-29 | $13.36 | $18.43 | 13,500 | — | — |
| 2024-08-28 | $13.38 | $18.46 | 9,300 | — | — |
| 2024-08-27 | $13.17 | $18.17 | 13,500 | — | — |
| 2024-08-26 | $13.83 | $19.08 | 38,900 | — | — |
| 2024-08-23 | $13.36 | $18.43 | 12,200 | — | — |
| 2024-08-22 | $12.76 | $17.61 | 5,200 | — | — |
| 2024-08-21 | $12.87 | $17.76 | 9,000 | — | — |
| 2024-08-20 | $12.50 | $17.25 | 10,300 | — | — |
| 2024-08-19 | $12.73 | $17.56 | 15,400 | — | — |
| 2024-08-16 | $12.67 | $17.48 | 12,000 | — | — |
| 2024-08-15 | $12.97 | $17.90 | 13,400 | — | — |
| 2024-08-14 | $12.66 | $17.47 | 28,900 | — | — |
| 2024-08-13 | $11.89 | $16.41 | 30,500 | — | — |
| 2024-08-12 | $11.87 | $16.38 | 16,000 | — | — |
| 2024-08-09 | $12.50 | $17.25 | 11,900 | — | — |
| 2024-08-08 | $12.79 | $17.65 | 10,000 | — | — |
| 2024-08-07 | $12.50 | $17.25 | 60,100 | — | — |
| 2024-08-06 | $12.86 | $17.74 | 34,700 | — | — |
| 2024-08-05 | $12.44 | $17.16 | 52,300 | — | — |
| 2024-08-02 | $12.82 | $17.69 | 28,800 | — | — |
| 2024-08-01 | $13.04 | $17.99 | 27,200 | — | — |
| 2024-07-31 | $13.17 | $18.17 | 22,100 | — | — |
| 2024-07-30 | $13.28 | $18.23 | 29,300 | — | — |
| 2024-07-29 | $13.32 | $18.28 | 26,000 | — | — |
| 2024-07-26 | $13.62 | $18.69 | 29,000 | — | — |
| 2024-07-25 | $13.46 | $18.47 | 46,100 | — | — |
| 2024-07-24 | $13.38 | $18.36 | 52,900 | — | — |
| 2024-07-23 | $13.40 | $18.39 | 28,800 | — | — |
| 2024-07-22 | $13.59 | $18.65 | 37,300 | — | — |
| 2024-07-19 | $13.34 | $18.31 | 36,500 | — | — |
| 2024-07-18 | $14.13 | $19.39 | 47,700 | — | — |
| 2024-07-17 | $13.43 | $18.43 | 47,900 | — | — |
| 2024-07-16 | $13.26 | $18.20 | 51,600 | — | — |
| 2024-07-15 | $13.17 | $18.08 | 100,700 | — | — |
| 2024-07-12 | $13.02 | $17.87 | 154,100 | — | — |
| 2024-07-11 | $13.98 | $19.19 | 177,100 | — | — |
| 2024-07-10 | $15.71 | $21.56 | 41,500 | — | — |
| 2024-07-09 | $15.83 | $21.73 | 28,400 | — | — |
| 2024-07-08 | $16.34 | $22.43 | 57,400 | — | — |
| 2024-07-05 | $15.79 | $21.67 | 40,800 | — | — |
| 2024-07-03 | $16.49 | $22.63 | 14,200 | — | — |
| 2024-07-02 | $16.48 | $22.62 | 39,600 | — | — |
| 2024-07-01 | $16.60 | $22.78 | 79,300 | — | — |
| 2024-06-28 | $16.56 | $22.73 | 1,006,900 | — | — |
| 2024-06-27 | $16.40 | $22.51 | 70,200 | — | — |
| 2024-06-26 | $15.38 | $21.11 | 64,000 | — | — |
| 2024-06-25 | $15.70 | $21.55 | 29,700 | — | — |
| 2024-06-24 | $15.67 | $21.51 | 42,700 | — | — |
| 2024-06-21 | $16.43 | $22.55 | 46,000 | — | — |
| 2024-06-20 | $16.21 | $22.25 | 36,700 | — | — |
| 2024-06-18 | $16.78 | $23.03 | 31,200 | — | — |
| 2024-06-17 | $17.14 | $23.52 | 22,900 | — | — |
| 2024-06-14 | $17.49 | $24.00 | 22,800 | — | — |
| 2024-06-13 | $17.64 | $24.21 | 25,000 | — | — |
| 2024-06-12 | $17.65 | $24.22 | 27,300 | — | — |
| 2024-06-11 | $17.60 | $24.16 | 22,800 | — | — |
| 2024-06-10 | $17.70 | $24.29 | 41,900 | — | — |
| 2024-06-07 | $18.08 | $24.81 | 24,300 | — | — |
| 2024-06-06 | $18.40 | $25.25 | 24,000 | — | — |
| 2024-06-05 | $18.49 | $25.38 | 24,600 | — | — |
| 2024-06-04 | $18.42 | $25.28 | 22,000 | — | — |
| 2024-06-03 | $18.52 | $25.42 | 32,300 | — | — |
| 2024-05-31 | $18.42 | $25.28 | 32,400 | — | — |
| 2024-05-30 | $18.85 | $25.87 | 69,800 | — | — |
| 2024-05-29 | $17.95 | $24.64 | 41,700 | — | — |
| 2024-05-28 | $18.01 | $24.72 | 45,700 | — | — |
| 2024-05-24 | $18.34 | $25.17 | 42,900 | — | — |
| 2024-05-23 | $18.43 | $25.29 | 29,200 | — | — |
| 2024-05-22 | $18.45 | $25.32 | 35,800 | — | — |
| 2024-05-21 | $18.08 | $24.81 | 45,300 | — | — |
| 2024-05-20 | $18.13 | $24.88 | 97,400 | — | — |
| 2024-05-17 | $17.80 | $24.43 | 38,200 | — | — |
| 2024-05-16 | $17.66 | $24.24 | 30,800 | — | — |
| 2024-05-15 | $17.85 | $24.50 | 43,800 | — | — |
| 2024-05-14 | $17.67 | $24.25 | 57,700 | — | — |
| 2024-05-13 | $17.05 | $23.40 | 85,100 | — | — |
| 2024-05-10 | $18.95 | $26.01 | 34,900 | — | — |
| 2024-05-09 | $18.90 | $25.94 | 204,100 | — | — |
| 2024-05-08 | $18.09 | $24.83 | 114,700 | — | — |
| 2024-05-07 | $18.87 | $25.90 | 50,200 | — | — |
| 2024-05-06 | $18.64 | $25.58 | 76,300 | — | — |
| 2024-05-03 | $17.85 | $24.50 | 37,900 | — | — |
| 2024-05-02 | $18.09 | $24.83 | 57,300 | — | — |
| 2024-05-01 | $17.70 | $24.29 | 48,800 | — | — |
| 2024-04-30 | $17.70 | $24.29 | 26,500 | — | — |
| 2024-04-29 | $17.51 | $23.94 | 35,000 | — | — |
| 2024-04-26 | $17.31 | $23.66 | 31,200 | — | — |
| 2024-04-25 | $17.39 | $23.77 | 58,300 | — | — |
| 2024-04-24 | $17.35 | $23.72 | 91,500 | — | — |
| 2024-04-23 | $16.23 | $22.19 | 53,300 | — | — |
| 2024-04-22 | $15.61 | $21.34 | 53,300 | — | — |
| 2024-04-19 | $15.65 | $21.39 | 59,100 | — | — |
| 2024-04-18 | $15.43 | $21.09 | 43,600 | — | — |
| 2024-04-17 | $15.48 | $21.16 | 44,300 | — | — |
| 2024-04-16 | $14.89 | $20.35 | 51,600 | — | — |
| 2024-04-15 | $14.87 | $20.33 | 139,900 | — | — |
| 2024-04-12 | $13.85 | $18.93 | 42,100 | — | — |
| 2024-04-11 | $13.75 | $18.80 | 75,600 | — | — |
| 2024-04-10 | $12.10 | $16.54 | 63,100 | — | — |
| 2024-04-09 | $12.08 | $16.51 | 7,600 | — | — |
| 2024-04-08 | $12.05 | $16.47 | 5,500 | — | — |
| 2024-04-05 | $11.80 | $16.13 | 43,300 | — | — |
| 2024-04-04 | $11.75 | $16.06 | 60,500 | — | — |
| 2024-04-03 | $12.26 | $16.76 | 13,500 | — | — |
| 2024-04-02 | $12.84 | $17.55 | 11,100 | — | — |
| 2024-04-01 | $13.20 | $18.04 | 2,400 | — | — |
| 2024-03-28 | $13.45 | $18.39 | 1,300 | — | — |
| 2024-03-27 | $13.40 | $18.32 | 4,000 | — | — |
| 2024-03-26 | $13.50 | $18.45 | 5,200 | — | — |
| 2024-03-25 | $13.52 | $18.48 | 9,500 | — | — |
| 2024-03-22 | $13.72 | $18.75 | 9,100 | — | — |
| 2024-03-21 | $14.11 | $19.29 | 22,300 | — | — |
| 2024-03-20 | $13.42 | $18.34 | 20,000 | — | — |
| 2024-03-19 | $13.72 | $18.75 | 5,200 | — | — |
| 2024-03-18 | $13.64 | $18.65 | 3,800 | — | — |
| 2024-03-15 | $13.97 | $19.10 | 11,800 | — | — |
| 2024-03-14 | $14.07 | $19.23 | 2,300 | — | — |
| 2024-03-13 | $14.11 | $19.29 | 8,300 | — | — |
| 2024-03-12 | $14.20 | $19.41 | 6,600 | — | — |
| 2024-03-11 | $14.20 | $19.41 | 4,400 | — | — |
| 2024-03-08 | $14.17 | $19.37 | 2,900 | — | — |
| 2024-03-07 | $14.09 | $19.26 | 7,400 | — | — |
| 2024-03-06 | $14.20 | $19.41 | 11,800 | — | — |
| 2024-03-05 | $13.92 | $19.03 | 7,000 | — | — |
| 2024-03-04 | $14.05 | $19.21 | 17,600 | — | — |
| 2024-03-01 | $13.20 | $18.04 | 11,900 | — | — |
| 2024-02-29 | $12.64 | $17.28 | 14,000 | — | — |
| 2024-02-28 | $13.66 | $18.67 | 19,200 | — | — |
| 2024-02-27 | $14.56 | $19.90 | 22,000 | — | — |
| 2024-02-26 | $13.95 | $19.07 | 16,900 | — | — |
| 2024-02-23 | $13.69 | $18.71 | 7,900 | — | — |
| 2024-02-22 | $13.54 | $18.51 | 2,100 | — | — |
| 2024-02-21 | $13.79 | $18.85 | 2,700 | — | — |
| 2024-02-20 | $13.64 | $18.65 | 3,600 | — | — |
| 2024-02-16 | $14.09 | $19.26 | 2,300 | — | — |
| 2024-02-15 | $14.00 | $19.14 | 14,800 | — | — |
| 2024-02-14 | $13.67 | $18.69 | 24,600 | — | — |
| 2024-02-13 | $12.97 | $17.73 | 5,700 | — | — |
| 2024-02-12 | $13.11 | $17.92 | 11,000 | — | — |
| 2024-02-09 | $13.60 | $18.59 | 4,400 | — | — |
| 2024-02-08 | $13.61 | $18.60 | 14,600 | — | — |
| 2024-02-07 | $12.94 | $17.69 | 8,900 | — | — |
| 2024-02-06 | $12.63 | $17.26 | 2,800 | — | — |
| 2024-02-05 | $12.81 | $17.51 | 6,400 | — | — |
| 2024-02-02 | $13.10 | $17.91 | 4,900 | — | — |
| 2024-02-01 | $12.99 | $17.76 | 4,000 | — | — |
| 2024-01-31 | $12.94 | $17.69 | 7,500 | — | — |
| 2024-01-30 | $12.96 | $17.72 | 21,500 | — | — |
| 2024-01-29 | $13.53 | $18.40 | 5,100 | — | — |
| 2024-01-26 | $13.29 | $18.07 | 3,500 | — | — |
| 2024-01-25 | $13.23 | $17.99 | 11,000 | — | — |
| 2024-01-24 | $13.20 | $17.95 | 21,100 | — | — |
| 2024-01-23 | $12.51 | $17.01 | 14,000 | — | — |
| 2024-01-22 | $13.02 | $17.71 | 63,500 | — | — |
| 2024-01-19 | $12.06 | $16.40 | 6,600 | — | — |
| 2024-01-18 | $12.01 | $16.33 | 7,100 | — | — |
| 2024-01-17 | $12.17 | $16.55 | 13,300 | — | — |
| 2024-01-16 | $12.31 | $16.74 | 3,100 | — | — |
| 2024-01-12 | $12.33 | $16.77 | 26,700 | — | — |
| 2024-01-11 | $11.63 | $15.82 | 36,000 | — | — |
| 2024-01-10 | $12.30 | $16.73 | 25,300 | — | — |
| 2024-01-09 | $11.91 | $16.20 | 2,900 | — | — |
| 2024-01-08 | $11.77 | $16.01 | 10,300 | — | — |
| 2024-01-05 | $11.88 | $16.16 | 7,100 | — | — |
| 2024-01-04 | $12.12 | $16.48 | 700 | — | — |
| 2024-01-03 | $11.87 | $16.14 | 10,000 | — | — |
| 2024-01-02 | $11.60 | $15.77 | 7,400 | — | — |