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
- 1991-12-11 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 | $10.84 | $11.06 | 1,280,300 | — | — |
| 2024-12-30 | $10.43 | $10.64 | 1,268,500 | — | — |
| 2024-12-27 | $10.30 | $10.51 | 1,667,800 | — | — |
| 2024-12-26 | $10.33 | $10.54 | 1,588,000 | — | — |
| 2024-12-24 | $10.20 | $10.41 | 1,320,600 | — | — |
| 2024-12-23 | $10.14 | $10.35 | 1,131,500 | — | — |
| 2024-12-20 | $10.04 | $10.24 | 4,214,400 | — | — |
| 2024-12-19 | $9.95 | $10.15 | 2,369,900 | — | — |
| 2024-12-18 | $10.38 | $10.59 | 2,127,400 | — | — |
| 2024-12-17 | $10.69 | $10.91 | 2,183,900 | — | — |
| 2024-12-16 | $11.15 | $11.38 | 1,561,200 | — | — |
| 2024-12-13 | $11.40 | $11.63 | 1,100,900 | — | — |
| 2024-12-12 | $11.47 | $11.70 | 803,200 | — | — |
| 2024-12-11 | $11.78 | $12.02 | 1,336,500 | — | — |
| 2024-12-10 | $11.80 | $12.04 | 2,388,900 | — | — |
| 2024-12-09 | $11.82 | $12.06 | 1,061,800 | — | — |
| 2024-12-06 | $11.85 | $12.09 | 693,300 | — | — |
| 2024-12-05 | $11.90 | $12.14 | 919,300 | — | — |
| 2024-12-04 | $12.13 | $12.38 | 794,200 | — | — |
| 2024-12-03 | $12.54 | $12.79 | 658,300 | — | — |
| 2024-12-02 | $12.73 | $12.99 | 1,128,100 | — | — |
| 2024-11-29 | $12.60 | $12.86 | 930,300 | — | — |
| 2024-11-27 | $12.69 | $12.95 | 843,700 | — | — |
| 2024-11-26 | $12.60 | $12.86 | 967,100 | — | — |
| 2024-11-25 | $12.97 | $13.23 | 1,996,600 | — | — |
| 2024-11-22 | $12.93 | $13.19 | 974,100 | — | — |
| 2024-11-21 | $12.85 | $13.11 | 1,031,400 | — | — |
| 2024-11-20 | $12.56 | $12.82 | 915,800 | — | — |
| 2024-11-19 | $12.16 | $12.41 | 1,136,900 | — | — |
| 2024-11-18 | $12.43 | $12.68 | 1,384,200 | — | — |
| 2024-11-15 | $12.97 | $13.23 | 1,277,300 | — | — |
| 2024-11-14 | $13.14 | $13.41 | 1,045,200 | — | — |
| 2024-11-13 | $12.77 | $13.03 | 973,200 | — | — |
| 2024-11-12 | $13.00 | $13.26 | 1,456,400 | — | — |
| 2024-11-11 | $13.37 | $13.64 | 1,505,300 | — | — |
| 2024-11-08 | $12.80 | $13.06 | 1,488,800 | — | — |
| 2024-11-07 | $12.81 | $13.07 | 2,159,600 | — | — |
| 2024-11-06 | $12.88 | $13.14 | 3,173,900 | — | — |
| 2024-11-05 | $11.95 | $12.19 | 1,894,500 | — | — |
| 2024-11-04 | $11.35 | $11.58 | 1,813,000 | — | — |
| 2024-11-01 | $11.24 | $11.47 | 1,546,100 | — | — |
| 2024-10-31 | $11.11 | $11.34 | 2,232,400 | — | — |
| 2024-10-30 | $11.55 | $11.78 | 3,589,000 | — | — |
| 2024-10-29 | $12.44 | $12.69 | 2,800,200 | — | — |
| 2024-10-28 | $12.74 | $13.00 | 2,219,900 | — | — |
| 2024-10-25 | $12.15 | $12.40 | 802,400 | — | — |
| 2024-10-24 | $12.28 | $12.53 | 1,016,000 | — | — |
| 2024-10-23 | $12.28 | $12.53 | 1,160,400 | — | — |
| 2024-10-22 | $12.16 | $12.41 | 1,349,800 | — | — |
| 2024-10-21 | $12.52 | $12.77 | 1,044,600 | — | — |
| 2024-10-18 | $13.18 | $13.45 | 805,000 | — | — |
| 2024-10-17 | $13.09 | $13.36 | 1,019,600 | — | — |
| 2024-10-16 | $12.73 | $12.99 | 1,548,500 | — | — |
| 2024-10-15 | $12.77 | $13.03 | 1,591,100 | — | — |
| 2024-10-14 | $13.13 | $13.40 | 1,475,400 | — | — |
| 2024-10-11 | $13.31 | $13.58 | 1,251,800 | — | — |
| 2024-10-10 | $13.14 | $13.41 | 1,447,200 | — | — |
| 2024-10-09 | $12.98 | $13.24 | 849,400 | — | — |
| 2024-10-08 | $13.04 | $13.30 | 919,400 | — | — |
| 2024-10-07 | $13.17 | $13.44 | 895,300 | — | — |
| 2024-10-04 | $13.19 | $13.46 | 981,500 | — | — |
| 2024-10-03 | $12.81 | $13.07 | 838,100 | — | — |
| 2024-10-02 | $12.88 | $13.14 | 699,700 | — | — |
| 2024-10-01 | $13.08 | $13.35 | 923,800 | — | — |
| 2024-09-30 | $13.12 | $13.39 | 1,002,100 | — | — |
| 2024-09-27 | $13.27 | $13.54 | 2,063,600 | — | — |
| 2024-09-26 | $13.23 | $13.50 | 1,322,500 | — | — |
| 2024-09-25 | $12.51 | $12.76 | 1,217,800 | — | — |
| 2024-09-24 | $12.91 | $13.17 | 1,634,100 | — | — |
| 2024-09-23 | $12.67 | $12.93 | 1,075,500 | — | — |
| 2024-09-20 | $12.99 | $13.25 | 3,121,400 | — | — |
| 2024-09-19 | $13.42 | $13.69 | 2,357,700 | — | — |
| 2024-09-18 | $12.99 | $13.25 | 1,068,900 | — | — |
| 2024-09-17 | $12.92 | $13.18 | 1,347,000 | — | — |
| 2024-09-16 | $12.92 | $13.18 | 1,069,800 | — | — |
| 2024-09-13 | $12.70 | $12.96 | 1,415,200 | — | — |
| 2024-09-12 | $11.93 | $12.17 | 1,143,000 | — | — |
| 2024-09-11 | $11.92 | $12.16 | 2,424,500 | — | — |
| 2024-09-10 | $12.04 | $12.28 | 1,277,500 | — | — |
| 2024-09-09 | $12.18 | $12.43 | 1,096,500 | — | — |
| 2024-09-06 | $12.47 | $12.72 | 1,523,200 | — | — |
| 2024-09-05 | $12.34 | $12.59 | 1,739,600 | — | — |
| 2024-09-04 | $12.46 | $12.71 | 970,800 | — | — |
| 2024-09-03 | $12.31 | $12.56 | 1,188,800 | — | — |
| 2024-08-30 | $12.69 | $12.95 | 1,011,600 | — | — |
| 2024-08-29 | $12.79 | $13.05 | 1,082,700 | — | — |
| 2024-08-28 | $12.86 | $13.12 | 771,000 | — | — |
| 2024-08-27 | $12.91 | $13.17 | 925,300 | — | — |
| 2024-08-26 | $13.02 | $13.28 | 1,092,700 | — | — |
| 2024-08-23 | $12.78 | $13.04 | 1,343,100 | — | — |
| 2024-08-22 | $12.32 | $12.57 | 1,257,800 | — | — |
| 2024-08-21 | $12.21 | $12.46 | 1,274,700 | — | — |
| 2024-08-20 | $11.99 | $12.23 | 797,700 | — | — |
| 2024-08-19 | $12.26 | $12.51 | 1,321,800 | — | — |
| 2024-08-16 | $12.25 | $12.50 | 1,249,400 | — | — |
| 2024-08-15 | $12.25 | $12.50 | 1,960,300 | — | — |
| 2024-08-14 | $11.57 | $11.81 | 1,345,700 | — | — |
| 2024-08-13 | $11.83 | $12.07 | 2,245,500 | — | — |
| 2024-08-12 | $11.38 | $11.61 | 1,859,500 | — | — |
| 2024-08-09 | $11.64 | $11.88 | 1,922,900 | — | — |
| 2024-08-08 | $11.22 | $11.45 | 2,668,100 | — | — |
| 2024-08-07 | $10.93 | $11.15 | 1,768,900 | — | — |
| 2024-08-06 | $11.28 | $11.51 | 1,654,000 | — | — |
| 2024-08-05 | $11.29 | $11.52 | 1,972,700 | — | — |
| 2024-08-02 | $12.26 | $12.51 | 2,210,700 | — | — |
| 2024-08-01 | $12.52 | $12.77 | 3,107,800 | — | — |
| 2024-07-31 | $13.36 | $13.63 | 6,709,100 | — | — |
| 2024-07-30 | $11.62 | $11.86 | 2,906,200 | — | — |
| 2024-07-29 | $11.45 | $11.68 | 1,248,900 | — | — |
| 2024-07-26 | $11.56 | $11.79 | 1,474,400 | — | — |
| 2024-07-25 | $11.29 | $11.52 | 1,929,600 | — | — |
| 2024-07-24 | $11.25 | $11.48 | 1,419,700 | — | — |
| 2024-07-23 | $11.41 | $11.64 | 1,119,800 | — | — |
| 2024-07-22 | $11.45 | $11.68 | 1,035,300 | — | — |
| 2024-07-19 | $11.31 | $11.54 | 1,571,500 | — | — |
| 2024-07-18 | $11.59 | $11.83 | 1,301,300 | — | — |
| 2024-07-17 | $11.68 | $11.92 | 2,335,000 | — | — |
| 2024-07-16 | $11.70 | $11.94 | 1,722,500 | — | — |
| 2024-07-15 | $11.28 | $11.51 | 1,318,400 | — | — |
| 2024-07-12 | $11.36 | $11.59 | 1,421,400 | — | — |
| 2024-07-11 | $11.16 | $11.39 | 1,508,900 | — | — |
| 2024-07-10 | $10.51 | $10.72 | 1,405,600 | — | — |
| 2024-07-09 | $10.20 | $10.41 | 2,050,000 | — | — |
| 2024-07-08 | $10.45 | $10.66 | 1,775,900 | — | — |
| 2024-07-05 | $10.55 | $10.76 | 2,141,500 | — | — |
| 2024-07-03 | $10.50 | $10.71 | 891,600 | — | — |
| 2024-07-02 | $10.57 | $10.78 | 2,328,500 | — | — |
| 2024-07-01 | $10.72 | $10.94 | 1,487,500 | — | — |
| 2024-06-28 | $11.13 | $11.36 | 8,143,400 | — | — |
| 2024-06-27 | $10.99 | $11.21 | 1,579,100 | — | — |
| 2024-06-26 | $11.01 | $11.23 | 1,644,300 | — | — |
| 2024-06-25 | $10.98 | $11.20 | 1,777,500 | — | — |
| 2024-06-24 | $11.08 | $11.31 | 2,338,200 | — | — |
| 2024-06-21 | $11.10 | $11.33 | 4,445,500 | — | — |
| 2024-06-20 | $11.31 | $11.54 | 2,203,100 | — | — |
| 2024-06-18 | $11.29 | $11.52 | 2,322,300 | — | — |
| 2024-06-17 | $11.89 | $12.13 | 1,472,600 | — | — |
| 2024-06-14 | $11.74 | $11.98 | 1,257,900 | — | — |
| 2024-06-13 | $11.73 | $11.97 | 2,804,200 | — | — |
| 2024-06-12 | $12.00 | $12.24 | 1,256,000 | — | — |
| 2024-06-11 | $11.80 | $12.04 | 872,900 | — | — |
| 2024-06-10 | $11.97 | $12.21 | 1,637,300 | — | — |
| 2024-06-07 | $11.87 | $12.11 | 1,024,400 | — | — |
| 2024-06-06 | $12.12 | $12.37 | 958,100 | — | — |
| 2024-06-05 | $12.36 | $12.61 | 1,383,400 | — | — |
| 2024-06-04 | $12.20 | $12.45 | 1,602,500 | — | — |
| 2024-06-03 | $12.34 | $12.59 | 1,513,100 | — | — |
| 2024-05-31 | $12.69 | $12.95 | 1,212,800 | — | — |
| 2024-05-30 | $12.63 | $12.89 | 711,800 | — | — |
| 2024-05-29 | $12.60 | $12.86 | 944,900 | — | — |
| 2024-05-28 | $12.71 | $12.97 | 1,166,900 | — | — |
| 2024-05-24 | $12.56 | $12.82 | 1,659,700 | — | — |
| 2024-05-23 | $12.16 | $12.41 | 1,880,700 | — | — |
| 2024-05-22 | $12.57 | $12.83 | 2,075,100 | — | — |
| 2024-05-21 | $12.93 | $13.19 | 1,682,100 | — | — |
| 2024-05-20 | $13.15 | $13.42 | 2,955,100 | — | — |
| 2024-05-17 | $13.29 | $13.56 | 1,649,100 | — | — |
| 2024-05-16 | $13.72 | $14.00 | 1,221,700 | — | — |
| 2024-05-15 | $13.66 | $13.94 | 1,596,000 | — | — |
| 2024-05-14 | $13.94 | $14.22 | 2,055,100 | — | — |
| 2024-05-13 | $13.63 | $13.91 | 1,289,800 | — | — |
| 2024-05-10 | $13.48 | $13.75 | 924,100 | — | — |
| 2024-05-09 | $13.45 | $13.72 | 718,200 | — | — |
| 2024-05-08 | $13.40 | $13.67 | 1,058,600 | — | — |
| 2024-05-07 | $13.39 | $13.66 | 1,799,400 | — | — |
| 2024-05-06 | $13.36 | $13.63 | 1,316,500 | — | — |
| 2024-05-03 | $13.17 | $13.44 | 1,483,500 | — | — |
| 2024-05-02 | $13.09 | $13.36 | 2,927,300 | — | — |
| 2024-05-01 | $12.58 | $12.84 | 9,080,900 | — | — |
| 2024-04-30 | $14.96 | $15.26 | 1,987,800 | — | — |
| 2024-04-29 | $15.66 | $15.98 | 1,954,900 | — | — |
| 2024-04-26 | $15.07 | $15.38 | 1,097,300 | — | — |
| 2024-04-25 | $14.85 | $15.15 | 1,102,100 | — | — |
| 2024-04-24 | $14.89 | $15.19 | 1,428,300 | — | — |
| 2024-04-23 | $14.85 | $15.15 | 908,700 | — | — |
| 2024-04-22 | $14.81 | $15.11 | 1,164,700 | — | — |
| 2024-04-19 | $14.57 | $14.87 | 2,734,200 | — | — |
| 2024-04-18 | $15.42 | $15.73 | 951,800 | — | — |
| 2024-04-17 | $15.09 | $15.40 | 1,096,400 | — | — |
| 2024-04-16 | $15.18 | $15.49 | 1,758,300 | — | — |
| 2024-04-15 | $15.31 | $15.62 | 1,116,600 | — | — |
| 2024-04-12 | $15.30 | $15.61 | 1,540,400 | — | — |
| 2024-04-11 | $15.87 | $16.19 | 1,138,100 | — | — |
| 2024-04-10 | $16.10 | $16.43 | 1,570,200 | — | — |
| 2024-04-09 | $16.05 | $16.38 | 1,020,200 | — | — |
| 2024-04-08 | $15.51 | $15.83 | 1,490,200 | — | — |
| 2024-04-05 | $15.69 | $16.01 | 2,434,800 | — | — |
| 2024-04-04 | $16.09 | $16.42 | 1,649,700 | — | — |
| 2024-04-03 | $17.25 | $17.60 | 2,219,600 | — | — |
| 2024-04-02 | $16.97 | $17.31 | 2,106,400 | — | — |
| 2024-04-01 | $16.76 | $17.10 | 1,457,400 | — | — |
| 2024-03-28 | $16.59 | $16.93 | 1,757,900 | — | — |
| 2024-03-27 | $16.19 | $16.52 | 868,200 | — | — |
| 2024-03-26 | $15.61 | $15.93 | 773,600 | — | — |
| 2024-03-25 | $15.55 | $15.87 | 763,700 | — | — |
| 2024-03-22 | $15.34 | $15.65 | 934,800 | — | — |
| 2024-03-21 | $15.64 | $15.96 | 1,113,000 | — | — |
| 2024-03-20 | $15.46 | $15.77 | 872,600 | — | — |
| 2024-03-19 | $15.18 | $15.49 | 1,011,400 | — | — |
| 2024-03-18 | $15.13 | $15.44 | 1,610,400 | — | — |
| 2024-03-15 | $15.56 | $15.88 | 2,894,900 | — | — |
| 2024-03-14 | $15.25 | $15.56 | 1,959,000 | — | — |
| 2024-03-13 | $15.66 | $15.98 | 1,444,100 | — | — |
| 2024-03-12 | $16.04 | $16.37 | 1,299,500 | — | — |
| 2024-03-11 | $16.57 | $16.91 | 1,105,900 | — | — |
| 2024-03-08 | $16.25 | $16.58 | 1,280,700 | — | — |
| 2024-03-07 | $16.88 | $17.22 | 1,692,000 | — | — |
| 2024-03-06 | $16.20 | $16.53 | 1,672,100 | — | — |
| 2024-03-05 | $16.83 | $17.17 | 954,700 | — | — |
| 2024-03-04 | $16.83 | $17.17 | 1,867,700 | — | — |
| 2024-03-01 | $17.21 | $17.56 | 1,089,100 | — | — |
| 2024-02-29 | $16.92 | $17.26 | 1,750,400 | — | — |
| 2024-02-28 | $16.52 | $16.86 | 1,007,100 | — | — |
| 2024-02-27 | $17.08 | $17.43 | 2,181,600 | — | — |
| 2024-02-26 | $17.26 | $17.61 | 1,191,600 | — | — |
| 2024-02-23 | $17.25 | $17.60 | 1,222,100 | — | — |
| 2024-02-22 | $17.11 | $17.46 | 1,339,100 | — | — |
| 2024-02-21 | $17.03 | $17.38 | 1,300,100 | — | — |
| 2024-02-20 | $16.46 | $16.79 | 1,792,400 | — | — |
| 2024-02-16 | $16.10 | $16.43 | 1,363,000 | — | — |
| 2024-02-15 | $16.86 | $17.20 | 1,669,900 | — | — |
| 2024-02-14 | $16.32 | $16.65 | 1,638,100 | — | — |
| 2024-02-13 | $16.25 | $16.58 | 3,130,300 | — | — |
| 2024-02-12 | $16.80 | $17.14 | 3,061,700 | — | — |
| 2024-02-09 | $15.52 | $15.84 | 2,263,800 | — | — |
| 2024-02-08 | $16.11 | $16.44 | 6,272,100 | — | — |
| 2024-02-07 | $16.39 | $16.72 | 4,444,100 | — | — |
| 2024-02-06 | $14.37 | $14.66 | 2,825,000 | — | — |
| 2024-02-05 | $14.51 | $14.80 | 1,848,600 | — | — |
| 2024-02-02 | $15.00 | $15.30 | 1,706,500 | — | — |
| 2024-02-01 | $14.93 | $15.23 | 3,830,600 | — | — |
| 2024-01-31 | $14.56 | $14.86 | 3,866,200 | — | — |
| 2024-01-30 | $15.09 | $15.40 | 1,380,500 | — | — |
| 2024-01-29 | $15.19 | $15.50 | 1,482,300 | — | — |
| 2024-01-26 | $15.32 | $15.63 | 1,098,200 | — | — |
| 2024-01-25 | $15.04 | $15.35 | 968,000 | — | — |
| 2024-01-24 | $14.81 | $15.11 | 1,072,500 | — | — |
| 2024-01-23 | $14.97 | $15.27 | 1,575,900 | — | — |
| 2024-01-22 | $14.92 | $15.22 | 1,514,300 | — | — |
| 2024-01-19 | $15.00 | $15.30 | 1,144,000 | — | — |
| 2024-01-18 | $14.68 | $14.98 | 1,125,800 | — | — |
| 2024-01-17 | $14.67 | $14.97 | 1,304,600 | — | — |
| 2024-01-16 | $15.35 | $15.66 | 1,059,900 | — | — |
| 2024-01-12 | $15.39 | $15.70 | 719,300 | — | — |
| 2024-01-11 | $15.66 | $15.98 | 1,566,600 | — | — |
| 2024-01-10 | $15.65 | $15.97 | 1,331,900 | — | — |
| 2024-01-09 | $15.53 | $15.85 | 1,526,800 | — | — |
| 2024-01-08 | $15.88 | $16.20 | 1,294,300 | — | — |
| 2024-01-05 | $15.51 | $15.83 | 1,436,400 | — | — |
| 2024-01-04 | $15.28 | $15.59 | 1,834,700 | — | — |
| 2024-01-03 | $15.20 | $15.51 | 2,672,800 | — | — |
| 2024-01-02 | $16.22 | $16.55 | 1,111,500 | — | — |