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
- 1993-05-24 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 | $10.13 | $66.16 | 187,800 | — | — |
| 2024-12-30 | $10.01 | $65.38 | 173,500 | — | — |
| 2024-12-27 | $10.04 | $65.57 | 178,000 | — | — |
| 2024-12-26 | $10.08 | $65.83 | 171,500 | — | — |
| 2024-12-24 | $10.12 | $66.09 | 159,900 | — | — |
| 2024-12-23 | $10.12 | $66.09 | 155,300 | — | — |
| 2024-12-20 | $10.22 | $66.52 | 97,500 | — | — |
| 2024-12-19 | $10.23 | $66.58 | 126,800 | — | — |
| 2024-12-18 | $10.23 | $66.58 | 153,200 | — | — |
| 2024-12-17 | $10.37 | $67.49 | 176,000 | — | — |
| 2024-12-16 | $10.53 | $68.54 | 90,400 | — | — |
| 2024-12-13 | $10.50 | $68.34 | 83,800 | — | — |
| 2024-12-12 | $10.62 | $69.12 | 114,700 | — | — |
| 2024-12-11 | $10.69 | $69.58 | 198,800 | — | — |
| 2024-12-10 | $10.62 | $69.12 | 152,600 | — | — |
| 2024-12-09 | $10.58 | $68.86 | 85,200 | — | — |
| 2024-12-06 | $10.61 | $69.06 | 97,900 | — | — |
| 2024-12-05 | $10.65 | $69.32 | 126,700 | — | — |
| 2024-12-04 | $10.71 | $69.71 | 84,500 | — | — |
| 2024-12-03 | $10.71 | $69.71 | 51,600 | — | — |
| 2024-12-02 | $10.72 | $69.77 | 132,300 | — | — |
| 2024-11-29 | $10.87 | $70.75 | 88,900 | — | — |
| 2024-11-27 | $10.63 | $69.19 | 100,800 | — | — |
| 2024-11-26 | $10.43 | $67.89 | 83,100 | — | — |
| 2024-11-25 | $10.44 | $67.95 | 190,800 | — | — |
| 2024-11-22 | $10.36 | $67.43 | 77,700 | — | — |
| 2024-11-21 | $10.40 | $67.46 | 124,500 | — | — |
| 2024-11-20 | $10.39 | $67.40 | 119,200 | — | — |
| 2024-11-19 | $10.38 | $67.33 | 61,700 | — | — |
| 2024-11-18 | $10.50 | $68.11 | 78,200 | — | — |
| 2024-11-15 | $10.43 | $67.66 | 66,300 | — | — |
| 2024-11-14 | $10.47 | $67.92 | 61,200 | — | — |
| 2024-11-13 | $10.35 | $67.14 | 107,100 | — | — |
| 2024-11-12 | $10.36 | $67.20 | 102,900 | — | — |
| 2024-11-11 | $10.51 | $68.18 | 70,900 | — | — |
| 2024-11-08 | $10.46 | $67.85 | 89,100 | — | — |
| 2024-11-07 | $10.36 | $67.20 | 75,500 | — | — |
| 2024-11-06 | $10.27 | $66.62 | 151,900 | — | — |
| 2024-11-05 | $10.52 | $68.24 | 105,800 | — | — |
| 2024-11-04 | $10.51 | $68.18 | 95,600 | — | — |
| 2024-11-01 | $10.45 | $67.79 | 85,200 | — | — |
| 2024-10-31 | $10.49 | $68.05 | 183,700 | — | — |
| 2024-10-30 | $10.51 | $68.18 | 111,600 | — | — |
| 2024-10-29 | $10.43 | $67.66 | 102,600 | — | — |
| 2024-10-28 | $10.45 | $67.79 | 112,400 | — | — |
| 2024-10-25 | $10.42 | $67.59 | 125,900 | — | — |
| 2024-10-24 | $10.41 | $67.53 | 60,200 | — | — |
| 2024-10-23 | $10.51 | $67.95 | 105,600 | — | — |
| 2024-10-22 | $10.67 | $68.98 | 33,900 | — | — |
| 2024-10-21 | $10.72 | $69.31 | 69,200 | — | — |
| 2024-10-18 | $10.79 | $69.76 | 65,300 | — | — |
| 2024-10-17 | $10.88 | $70.34 | 118,900 | — | — |
| 2024-10-16 | $10.84 | $70.08 | 171,500 | — | — |
| 2024-10-15 | $10.74 | $69.44 | 89,600 | — | — |
| 2024-10-14 | $10.66 | $68.92 | 69,600 | — | — |
| 2024-10-11 | $10.74 | $69.44 | 64,300 | — | — |
| 2024-10-10 | $10.73 | $69.37 | 67,000 | — | — |
| 2024-10-09 | $10.75 | $69.50 | 147,100 | — | — |
| 2024-10-08 | $10.66 | $68.92 | 99,500 | — | — |
| 2024-10-07 | $10.75 | $69.50 | 218,200 | — | — |
| 2024-10-04 | $10.74 | $69.44 | 63,700 | — | — |
| 2024-10-03 | $10.81 | $69.89 | 163,600 | — | — |
| 2024-10-02 | $10.87 | $70.28 | 103,000 | — | — |
| 2024-10-01 | $10.93 | $70.66 | 73,200 | — | — |
| 2024-09-30 | $10.90 | $70.47 | 123,700 | — | — |
| 2024-09-27 | $10.80 | $69.82 | 81,500 | — | — |
| 2024-09-26 | $10.80 | $69.82 | 76,600 | — | — |
| 2024-09-25 | $10.79 | $69.76 | 92,400 | — | — |
| 2024-09-24 | $10.78 | $69.69 | 90,000 | — | — |
| 2024-09-23 | $10.74 | $69.21 | 130,800 | — | — |
| 2024-09-20 | $10.69 | $68.89 | 53,700 | — | — |
| 2024-09-19 | $10.76 | $69.34 | 80,100 | — | — |
| 2024-09-18 | $10.78 | $69.47 | 72,100 | — | — |
| 2024-09-17 | $10.78 | $69.47 | 88,700 | — | — |
| 2024-09-16 | $10.82 | $69.73 | 91,400 | — | — |
| 2024-09-13 | $10.76 | $69.34 | 157,800 | — | — |
| 2024-09-12 | $10.67 | $68.76 | 192,500 | — | — |
| 2024-09-11 | $10.61 | $68.37 | 137,500 | — | — |
| 2024-09-10 | $10.55 | $67.99 | 51,600 | — | — |
| 2024-09-09 | $10.53 | $67.86 | 75,900 | — | — |
| 2024-09-06 | $10.50 | $67.66 | 54,400 | — | — |
| 2024-09-05 | $10.47 | $67.47 | 80,000 | — | — |
| 2024-09-04 | $10.46 | $67.41 | 110,000 | — | — |
| 2024-09-03 | $10.47 | $67.47 | 122,600 | — | — |
| 2024-08-30 | $10.43 | $67.21 | 104,300 | — | — |
| 2024-08-29 | $10.45 | $67.34 | 87,800 | — | — |
| 2024-08-28 | $10.40 | $67.02 | 167,700 | — | — |
| 2024-08-27 | $10.48 | $67.53 | 70,900 | — | — |
| 2024-08-26 | $10.49 | $67.60 | 70,200 | — | — |
| 2024-08-23 | $10.55 | $67.99 | 40,800 | — | — |
| 2024-08-22 | $10.52 | $67.57 | 58,200 | — | — |
| 2024-08-21 | $10.54 | $67.69 | 84,900 | — | — |
| 2024-08-20 | $10.54 | $67.69 | 38,200 | — | — |
| 2024-08-19 | $10.59 | $68.02 | 61,600 | — | — |
| 2024-08-16 | $10.58 | $67.95 | 58,000 | — | — |
| 2024-08-15 | $10.55 | $67.76 | 110,700 | — | — |
| 2024-08-14 | $10.51 | $67.50 | 66,000 | — | — |
| 2024-08-13 | $10.50 | $67.44 | 184,400 | — | — |
| 2024-08-12 | $10.45 | $67.12 | 104,100 | — | — |
| 2024-08-09 | $10.46 | $67.18 | 99,500 | — | — |
| 2024-08-08 | $10.46 | $67.18 | 71,500 | — | — |
| 2024-08-07 | $10.57 | $67.89 | 115,400 | — | — |
| 2024-08-06 | $10.48 | $67.31 | 87,300 | — | — |
| 2024-08-05 | $10.45 | $67.12 | 59,600 | — | — |
| 2024-08-02 | $10.55 | $67.76 | 58,800 | — | — |
| 2024-08-01 | $10.54 | $67.69 | 55,100 | — | — |
| 2024-07-31 | $10.49 | $67.37 | 91,600 | — | — |
| 2024-07-30 | $10.40 | $66.80 | 69,500 | — | — |
| 2024-07-29 | $10.42 | $66.92 | 62,000 | — | — |
| 2024-07-26 | $10.39 | $66.73 | 21,500 | — | — |
| 2024-07-25 | $10.36 | $66.54 | 67,700 | — | — |
| 2024-07-24 | $10.37 | $66.60 | 72,600 | — | — |
| 2024-07-23 | $10.38 | $66.44 | 54,000 | — | — |
| 2024-07-22 | $10.38 | $66.44 | 105,400 | — | — |
| 2024-07-19 | $10.30 | $65.93 | 60,700 | — | — |
| 2024-07-18 | $10.30 | $65.93 | 116,100 | — | — |
| 2024-07-17 | $10.28 | $65.80 | 118,600 | — | — |
| 2024-07-16 | $10.30 | $65.93 | 230,300 | — | — |
| 2024-07-15 | $10.26 | $65.67 | 263,800 | — | — |
| 2024-07-12 | $10.26 | $65.67 | 196,800 | — | — |
| 2024-07-11 | $10.23 | $65.48 | 420,100 | — | — |
| 2024-07-10 | $10.20 | $65.29 | 153,900 | — | — |
| 2024-07-09 | $10.16 | $65.03 | 37,500 | — | — |
| 2024-07-08 | $10.18 | $65.16 | 96,400 | — | — |
| 2024-07-05 | $10.21 | $65.35 | 84,200 | — | — |
| 2024-07-03 | $10.17 | $65.10 | 101,500 | — | — |
| 2024-07-02 | $10.17 | $65.10 | 31,900 | — | — |
| 2024-07-01 | $10.15 | $64.97 | 45,100 | — | — |
| 2024-06-28 | $10.26 | $65.67 | 103,200 | — | — |
| 2024-06-27 | $10.20 | $65.29 | 113,300 | — | — |
| 2024-06-26 | $10.20 | $65.29 | 71,500 | — | — |
| 2024-06-25 | $10.13 | $64.84 | 146,700 | — | — |
| 2024-06-24 | $10.14 | $64.91 | 55,600 | — | — |
| 2024-06-21 | $10.18 | $64.94 | 49,700 | — | — |
| 2024-06-20 | $10.21 | $65.13 | 63,700 | — | — |
| 2024-06-18 | $10.24 | $65.32 | 61,200 | — | — |
| 2024-06-17 | $10.17 | $64.87 | 82,000 | — | — |
| 2024-06-14 | $10.20 | $65.07 | 109,800 | — | — |
| 2024-06-13 | $10.18 | $64.94 | 36,700 | — | — |
| 2024-06-12 | $10.15 | $64.75 | 114,100 | — | — |
| 2024-06-11 | $10.12 | $64.56 | 75,700 | — | — |
| 2024-06-10 | $10.09 | $64.36 | 103,500 | — | — |
| 2024-06-07 | $10.04 | $64.05 | 132,700 | — | — |
| 2024-06-06 | $10.01 | $63.85 | 107,800 | — | — |
| 2024-06-05 | $10.02 | $63.92 | 146,000 | — | — |
| 2024-06-04 | $10.02 | $63.92 | 96,000 | — | — |
| 2024-06-03 | $9.99 | $63.73 | 33,300 | — | — |
| 2024-05-31 | $9.96 | $63.53 | 45,900 | — | — |
| 2024-05-30 | $9.90 | $63.15 | 47,000 | — | — |
| 2024-05-29 | $9.92 | $63.28 | 70,000 | — | — |
| 2024-05-28 | $9.96 | $63.53 | 60,100 | — | — |
| 2024-05-24 | $10.01 | $63.85 | 42,300 | — | — |
| 2024-05-23 | $9.97 | $63.60 | 80,700 | — | — |
| 2024-05-22 | $10.09 | $64.14 | 90,800 | — | — |
| 2024-05-21 | $10.11 | $64.27 | 33,100 | — | — |
| 2024-05-20 | $10.10 | $64.20 | 38,100 | — | — |
| 2024-05-17 | $10.12 | $64.33 | 65,200 | — | — |
| 2024-05-16 | $10.14 | $64.46 | 94,800 | — | — |
| 2024-05-15 | $10.11 | $64.27 | 76,900 | — | — |
| 2024-05-14 | $10.01 | $63.63 | 185,800 | — | — |
| 2024-05-13 | $9.99 | $63.51 | 64,100 | — | — |
| 2024-05-10 | $10.00 | $63.57 | 94,600 | — | — |
| 2024-05-09 | $10.01 | $63.63 | 74,200 | — | — |
| 2024-05-08 | $9.98 | $63.44 | 187,300 | — | — |
| 2024-05-07 | $9.93 | $63.12 | 138,000 | — | — |
| 2024-05-06 | $9.85 | $62.62 | 105,100 | — | — |
| 2024-05-03 | $9.84 | $62.55 | 86,500 | — | — |
| 2024-05-02 | $9.79 | $62.23 | 41,400 | — | — |
| 2024-05-01 | $9.72 | $61.79 | 156,200 | — | — |
| 2024-04-30 | $9.72 | $61.79 | 108,000 | — | — |
| 2024-04-29 | $9.73 | $61.85 | 76,100 | — | — |
| 2024-04-26 | $9.75 | $61.98 | 53,900 | — | — |
| 2024-04-25 | $9.76 | $62.04 | 20,200 | — | — |
| 2024-04-24 | $9.79 | $62.23 | 58,100 | — | — |
| 2024-04-23 | $9.82 | $62.42 | 54,600 | — | — |
| 2024-04-22 | $9.82 | $62.20 | 40,600 | — | — |
| 2024-04-19 | $9.82 | $62.20 | 68,900 | — | — |
| 2024-04-18 | $9.83 | $62.27 | 44,900 | — | — |
| 2024-04-17 | $9.84 | $62.33 | 41,600 | — | — |
| 2024-04-16 | $9.79 | $62.01 | 34,600 | — | — |
| 2024-04-15 | $9.78 | $61.95 | 54,700 | — | — |
| 2024-04-12 | $9.86 | $62.46 | 68,400 | — | — |
| 2024-04-11 | $9.84 | $62.33 | 80,000 | — | — |
| 2024-04-10 | $9.80 | $62.08 | 117,900 | — | — |
| 2024-04-09 | $9.94 | $62.96 | 89,000 | — | — |
| 2024-04-08 | $9.90 | $62.71 | 44,300 | — | — |
| 2024-04-05 | $9.91 | $62.77 | 135,100 | — | — |
| 2024-04-04 | $9.91 | $62.77 | 126,100 | — | — |
| 2024-04-03 | $9.96 | $63.09 | 158,700 | — | — |
| 2024-04-02 | $10.03 | $63.53 | 52,400 | — | — |
| 2024-04-01 | $10.10 | $63.98 | 80,600 | — | — |
| 2024-03-28 | $10.16 | $64.36 | 75,600 | — | — |
| 2024-03-27 | $10.30 | $65.24 | 77,200 | — | — |
| 2024-03-26 | $10.24 | $64.86 | 60,200 | — | — |
| 2024-03-25 | $10.24 | $64.86 | 37,000 | — | — |
| 2024-03-22 | $10.26 | $64.99 | 108,500 | — | — |
| 2024-03-21 | $10.24 | $64.86 | 62,200 | — | — |
| 2024-03-20 | $10.22 | $64.51 | 76,800 | — | — |
| 2024-03-19 | $10.25 | $64.70 | 75,300 | — | — |
| 2024-03-18 | $10.25 | $64.70 | 89,600 | — | — |
| 2024-03-15 | $10.27 | $64.83 | 38,100 | — | — |
| 2024-03-14 | $10.23 | $64.58 | 148,300 | — | — |
| 2024-03-13 | $10.30 | $65.02 | 313,300 | — | — |
| 2024-03-12 | $10.17 | $64.20 | 80,900 | — | — |
| 2024-03-11 | $10.15 | $64.07 | 72,600 | — | — |
| 2024-03-08 | $10.08 | $63.63 | 143,000 | — | — |
| 2024-03-07 | $10.07 | $63.57 | 76,000 | — | — |
| 2024-03-06 | $10.03 | $63.31 | 350,800 | — | — |
| 2024-03-05 | $10.10 | $63.76 | 140,700 | — | — |
| 2024-03-04 | $10.10 | $63.76 | 108,200 | — | — |
| 2024-03-01 | $10.16 | $64.14 | 164,400 | — | — |
| 2024-02-29 | $10.19 | $64.32 | 145,700 | — | — |
| 2024-02-28 | $10.19 | $64.32 | 200,100 | — | — |
| 2024-02-27 | $10.16 | $64.14 | 95,500 | — | — |
| 2024-02-26 | $10.20 | $64.39 | 138,900 | — | — |
| 2024-02-23 | $10.40 | $65.65 | 64,400 | — | — |
| 2024-02-22 | $10.40 | $65.65 | 90,700 | — | — |
| 2024-02-21 | $10.52 | $66.19 | 63,300 | — | — |
| 2024-02-20 | $10.44 | $65.68 | 69,600 | — | — |
| 2024-02-16 | $10.48 | $65.94 | 45,800 | — | — |
| 2024-02-15 | $10.52 | $66.19 | 51,400 | — | — |
| 2024-02-14 | $10.51 | $66.12 | 55,900 | — | — |
| 2024-02-13 | $10.45 | $65.75 | 90,100 | — | — |
| 2024-02-12 | $10.54 | $66.31 | 89,600 | — | — |
| 2024-02-09 | $10.43 | $65.62 | 69,100 | — | — |
| 2024-02-08 | $10.37 | $65.24 | 57,100 | — | — |
| 2024-02-07 | $10.34 | $65.05 | 54,000 | — | — |
| 2024-02-06 | $10.28 | $64.68 | 60,900 | — | — |
| 2024-02-05 | $10.26 | $64.55 | 26,100 | — | — |
| 2024-02-02 | $10.35 | $65.12 | 42,200 | — | — |
| 2024-02-01 | $10.43 | $65.62 | 102,100 | — | — |
| 2024-01-31 | $10.44 | $65.68 | 78,500 | — | — |
| 2024-01-30 | $10.38 | $65.31 | 76,900 | — | — |
| 2024-01-29 | $10.41 | $65.49 | 87,200 | — | — |
| 2024-01-26 | $10.29 | $64.74 | 70,700 | — | — |
| 2024-01-25 | $10.31 | $64.87 | 107,900 | — | — |
| 2024-01-24 | $10.20 | $64.17 | 189,200 | — | — |
| 2024-01-23 | $10.16 | $63.92 | 97,900 | — | — |
| 2024-01-22 | $10.22 | $64.08 | 62,200 | — | — |
| 2024-01-19 | $10.18 | $63.83 | 89,900 | — | — |
| 2024-01-18 | $10.18 | $63.83 | 56,200 | — | — |
| 2024-01-17 | $10.16 | $63.70 | 91,000 | — | — |
| 2024-01-16 | $10.20 | $63.95 | 96,100 | — | — |
| 2024-01-12 | $10.28 | $64.46 | 52,900 | — | — |
| 2024-01-11 | $10.26 | $64.33 | 119,100 | — | — |
| 2024-01-10 | $10.27 | $64.39 | 37,700 | — | — |
| 2024-01-09 | $10.27 | $64.39 | 68,000 | — | — |
| 2024-01-08 | $10.34 | $64.83 | 36,200 | — | — |
| 2024-01-05 | $10.24 | $64.20 | 80,300 | — | — |
| 2024-01-04 | $10.28 | $64.46 | 103,900 | — | — |
| 2024-01-03 | $10.36 | $64.96 | 83,100 | — | — |
| 2024-01-02 | $10.30 | $64.58 | 81,400 | — | — |