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
- 1983-10-28 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 | $14.03 | $31.39 | 30,400 | — | — |
| 2024-12-30 | $14.00 | $31.32 | 30,700 | — | — |
| 2024-12-27 | $13.87 | $31.03 | 27,800 | — | — |
| 2024-12-26 | $14.32 | $32.04 | 27,100 | — | — |
| 2024-12-24 | $13.71 | $30.67 | 36,500 | — | — |
| 2024-12-23 | $13.82 | $30.92 | 43,500 | — | — |
| 2024-12-20 | $14.01 | $31.35 | 202,400 | — | — |
| 2024-12-19 | $13.70 | $30.65 | 74,400 | — | — |
| 2024-12-18 | $14.47 | $32.37 | 156,500 | — | — |
| 2024-12-17 | $14.46 | $32.35 | 129,000 | — | — |
| 2024-12-16 | $14.22 | $31.81 | 21,700 | — | — |
| 2024-12-13 | $14.16 | $31.68 | 55,400 | — | — |
| 2024-12-12 | $14.06 | $31.46 | 54,200 | — | — |
| 2024-12-11 | $14.44 | $32.31 | 126,700 | — | — |
| 2024-12-10 | $14.46 | $32.35 | 49,900 | — | — |
| 2024-12-09 | $14.28 | $31.95 | 31,800 | — | — |
| 2024-12-06 | $14.11 | $31.57 | 42,900 | — | — |
| 2024-12-05 | $14.06 | $31.46 | 39,900 | — | — |
| 2024-12-04 | $14.60 | $32.67 | 44,800 | — | — |
| 2024-12-03 | $14.41 | $32.24 | 47,600 | — | — |
| 2024-12-02 | $14.60 | $32.67 | 63,800 | — | — |
| 2024-11-29 | $14.08 | $31.50 | 16,600 | — | — |
| 2024-11-27 | $14.29 | $31.97 | 37,100 | — | — |
| 2024-11-26 | $14.12 | $31.59 | 32,200 | — | — |
| 2024-11-25 | $14.14 | $31.64 | 41,800 | — | — |
| 2024-11-22 | $14.24 | $31.86 | 44,700 | — | — |
| 2024-11-21 | $14.12 | $31.59 | 38,800 | — | — |
| 2024-11-20 | $14.13 | $31.61 | 53,100 | — | — |
| 2024-11-19 | $13.87 | $31.03 | 56,200 | — | — |
| 2024-11-18 | $13.75 | $30.76 | 60,500 | — | — |
| 2024-11-15 | $13.89 | $31.08 | 53,800 | — | — |
| 2024-11-14 | $14.16 | $31.68 | 118,600 | — | — |
| 2024-11-13 | $13.99 | $31.30 | 68,900 | — | — |
| 2024-11-12 | $14.45 | $32.33 | 66,200 | — | — |
| 2024-11-11 | $14.48 | $32.40 | 87,800 | — | — |
| 2024-11-08 | $14.65 | $32.78 | 62,200 | — | — |
| 2024-11-07 | $14.58 | $32.49 | 50,900 | — | — |
| 2024-11-06 | $14.81 | $33.00 | 118,600 | — | — |
| 2024-11-05 | $14.06 | $31.33 | 37,000 | — | — |
| 2024-11-04 | $13.87 | $30.90 | 70,000 | — | — |
| 2024-11-01 | $13.83 | $30.81 | 41,700 | — | — |
| 2024-10-31 | $13.74 | $30.61 | 63,700 | — | — |
| 2024-10-30 | $13.86 | $30.88 | 43,300 | — | — |
| 2024-10-29 | $13.98 | $31.15 | 75,900 | — | — |
| 2024-10-28 | $14.20 | $31.64 | 68,600 | — | — |
| 2024-10-25 | $14.01 | $31.22 | 50,100 | — | — |
| 2024-10-24 | $13.81 | $30.77 | 44,300 | — | — |
| 2024-10-23 | $13.80 | $30.75 | 53,300 | — | — |
| 2024-10-22 | $13.71 | $30.55 | 37,600 | — | — |
| 2024-10-21 | $13.76 | $30.66 | 85,300 | — | — |
| 2024-10-18 | $13.56 | $30.21 | 95,700 | — | — |
| 2024-10-17 | $13.47 | $30.01 | 66,600 | — | — |
| 2024-10-16 | $13.53 | $30.15 | 100,300 | — | — |
| 2024-10-15 | $12.97 | $28.90 | 103,500 | — | — |
| 2024-10-14 | $13.14 | $29.28 | 43,000 | — | — |
| 2024-10-11 | $13.60 | $30.30 | 122,400 | — | — |
| 2024-10-10 | $12.58 | $28.03 | 127,700 | — | — |
| 2024-10-09 | $12.91 | $28.77 | 98,100 | — | — |
| 2024-10-08 | $12.49 | $27.83 | 40,500 | — | — |
| 2024-10-07 | $12.69 | $28.27 | 31,600 | — | — |
| 2024-10-04 | $12.28 | $27.36 | 19,000 | — | — |
| 2024-10-03 | $12.06 | $26.87 | 21,800 | — | — |
| 2024-10-02 | $12.13 | $27.03 | 20,700 | — | — |
| 2024-10-01 | $12.12 | $27.00 | 57,300 | — | — |
| 2024-09-30 | $12.34 | $27.50 | 37,600 | — | — |
| 2024-09-27 | $12.41 | $27.65 | 59,200 | — | — |
| 2024-09-26 | $12.07 | $26.89 | 30,400 | — | — |
| 2024-09-25 | $11.99 | $26.72 | 27,600 | — | — |
| 2024-09-24 | $11.93 | $26.58 | 47,400 | — | — |
| 2024-09-23 | $11.83 | $26.36 | 55,800 | — | — |
| 2024-09-20 | $12.03 | $26.80 | 110,300 | — | — |
| 2024-09-19 | $12.26 | $27.32 | 23,400 | — | — |
| 2024-09-18 | $11.96 | $26.65 | 32,600 | — | — |
| 2024-09-17 | $11.89 | $26.49 | 47,100 | — | — |
| 2024-09-16 | $11.67 | $26.00 | 47,100 | — | — |
| 2024-09-13 | $11.78 | $26.25 | 25,000 | — | — |
| 2024-09-12 | $11.59 | $25.82 | 33,800 | — | — |
| 2024-09-11 | $11.51 | $25.65 | 48,600 | — | — |
| 2024-09-10 | $11.58 | $25.80 | 50,600 | — | — |
| 2024-09-09 | $11.55 | $25.73 | 62,900 | — | — |
| 2024-09-06 | $11.40 | $25.40 | 71,600 | — | — |
| 2024-09-05 | $11.59 | $25.82 | 31,100 | — | — |
| 2024-09-04 | $11.60 | $25.85 | 31,400 | — | — |
| 2024-09-03 | $11.67 | $26.00 | 89,200 | — | — |
| 2024-08-30 | $11.85 | $26.40 | 28,600 | — | — |
| 2024-08-29 | $12.01 | $26.76 | 57,300 | — | — |
| 2024-08-28 | $11.82 | $26.34 | 34,100 | — | — |
| 2024-08-27 | $11.92 | $26.56 | 36,300 | — | — |
| 2024-08-26 | $11.96 | $26.65 | 37,500 | — | — |
| 2024-08-23 | $12.05 | $26.85 | 56,400 | — | — |
| 2024-08-22 | $11.66 | $25.98 | 36,600 | — | — |
| 2024-08-21 | $11.70 | $26.07 | 57,900 | — | — |
| 2024-08-20 | $11.64 | $25.94 | 45,800 | — | — |
| 2024-08-19 | $11.73 | $26.14 | 47,700 | — | — |
| 2024-08-16 | $11.54 | $25.71 | 63,500 | — | — |
| 2024-08-15 | $11.67 | $26.00 | 57,300 | — | — |
| 2024-08-14 | $11.36 | $25.31 | 45,100 | — | — |
| 2024-08-13 | $11.67 | $26.00 | 64,300 | — | — |
| 2024-08-12 | $11.42 | $25.45 | 78,200 | — | — |
| 2024-08-09 | $11.45 | $25.51 | 72,400 | — | — |
| 2024-08-08 | $11.34 | $25.13 | 64,800 | — | — |
| 2024-08-07 | $10.92 | $24.20 | 92,900 | — | — |
| 2024-08-06 | $10.85 | $24.05 | 112,900 | — | — |
| 2024-08-05 | $11.23 | $24.89 | 153,500 | — | — |
| 2024-08-02 | $11.42 | $25.31 | 116,000 | — | — |
| 2024-08-01 | $11.74 | $26.02 | 121,300 | — | — |
| 2024-07-31 | $11.97 | $26.53 | 88,100 | — | — |
| 2024-07-30 | $12.10 | $26.82 | 49,700 | — | — |
| 2024-07-29 | $12.06 | $26.73 | 81,900 | — | — |
| 2024-07-26 | $12.01 | $26.62 | 91,300 | — | — |
| 2024-07-25 | $11.40 | $25.27 | 337,000 | — | — |
| 2024-07-24 | $11.13 | $24.67 | 132,200 | — | — |
| 2024-07-23 | $11.50 | $25.49 | 173,900 | — | — |
| 2024-07-22 | $11.89 | $26.35 | 80,700 | — | — |
| 2024-07-19 | $11.52 | $25.53 | 59,600 | — | — |
| 2024-07-18 | $11.83 | $26.22 | 162,600 | — | — |
| 2024-07-17 | $12.45 | $27.59 | 93,400 | — | — |
| 2024-07-16 | $12.90 | $28.59 | 119,500 | — | — |
| 2024-07-15 | $12.34 | $27.35 | 137,600 | — | — |
| 2024-07-12 | $12.21 | $27.06 | 88,100 | — | — |
| 2024-07-11 | $12.40 | $27.48 | 130,900 | — | — |
| 2024-07-10 | $11.80 | $26.15 | 89,500 | — | — |
| 2024-07-09 | $11.53 | $25.55 | 21,500 | — | — |
| 2024-07-08 | $11.58 | $25.67 | 36,200 | — | — |
| 2024-07-05 | $11.63 | $25.78 | 86,900 | — | — |
| 2024-07-03 | $11.65 | $25.82 | 25,900 | — | — |
| 2024-07-02 | $11.78 | $26.11 | 46,500 | — | — |
| 2024-07-01 | $11.58 | $25.67 | 82,700 | — | — |
| 2024-06-28 | $11.89 | $26.35 | 131,600 | — | — |
| 2024-06-27 | $12.02 | $26.64 | 57,400 | — | — |
| 2024-06-26 | $11.59 | $25.69 | 37,700 | — | — |
| 2024-06-25 | $11.69 | $25.91 | 28,700 | — | — |
| 2024-06-24 | $11.55 | $25.60 | 37,900 | — | — |
| 2024-06-21 | $11.79 | $26.13 | 111,200 | — | — |
| 2024-06-20 | $11.84 | $26.24 | 79,200 | — | — |
| 2024-06-18 | $11.95 | $26.49 | 47,100 | — | — |
| 2024-06-17 | $11.78 | $26.11 | 54,100 | — | — |
| 2024-06-14 | $11.40 | $25.27 | 91,500 | — | — |
| 2024-06-13 | $11.82 | $26.20 | 58,900 | — | — |
| 2024-06-12 | $11.51 | $25.51 | 121,800 | — | — |
| 2024-06-11 | $11.47 | $25.42 | 64,700 | — | — |
| 2024-06-10 | $11.35 | $25.16 | 108,300 | — | — |
| 2024-06-07 | $10.73 | $23.78 | 63,400 | — | — |
| 2024-06-06 | $11.17 | $24.76 | 52,500 | — | — |
| 2024-06-05 | $11.17 | $24.76 | 55,300 | — | — |
| 2024-06-04 | $11.04 | $24.47 | 48,700 | — | — |
| 2024-06-03 | $11.18 | $24.78 | 101,500 | — | — |
| 2024-05-31 | $11.19 | $24.80 | 71,600 | — | — |
| 2024-05-30 | $11.48 | $25.44 | 60,000 | — | — |
| 2024-05-29 | $11.28 | $25.00 | 83,500 | — | — |
| 2024-05-28 | $11.50 | $25.49 | 133,300 | — | — |
| 2024-05-24 | $10.82 | $23.98 | 39,600 | — | — |
| 2024-05-23 | $10.65 | $23.60 | 62,000 | — | — |
| 2024-05-22 | $10.84 | $24.03 | 105,700 | — | — |
| 2024-05-21 | $10.48 | $23.23 | 37,000 | — | — |
| 2024-05-20 | $10.38 | $23.01 | 50,900 | — | — |
| 2024-05-17 | $10.19 | $22.58 | 70,300 | — | — |
| 2024-05-16 | $10.28 | $22.78 | 42,000 | — | — |
| 2024-05-15 | $10.53 | $23.34 | 90,000 | — | — |
| 2024-05-14 | $10.55 | $23.38 | 96,100 | — | — |
| 2024-05-13 | $10.48 | $23.23 | 92,500 | — | — |
| 2024-05-10 | $10.39 | $23.03 | 78,100 | — | — |
| 2024-05-09 | $10.78 | $23.89 | 77,600 | — | — |
| 2024-05-08 | $10.83 | $23.87 | 59,500 | — | — |
| 2024-05-07 | $10.71 | $23.61 | 46,700 | — | — |
| 2024-05-06 | $10.62 | $23.41 | 89,300 | — | — |
| 2024-05-03 | $10.76 | $23.72 | 47,100 | — | — |
| 2024-05-02 | $10.66 | $23.50 | 83,600 | — | — |
| 2024-05-01 | $10.69 | $23.56 | 112,700 | — | — |
| 2024-04-30 | $10.53 | $23.21 | 109,400 | — | — |
| 2024-04-29 | $10.80 | $23.80 | 264,800 | — | — |
| 2024-04-26 | $9.99 | $22.02 | 214,800 | — | — |
| 2024-04-25 | $9.96 | $21.95 | 116,500 | — | — |
| 2024-04-24 | $10.08 | $22.22 | 141,200 | — | — |
| 2024-04-23 | $10.31 | $22.72 | 97,900 | — | — |
| 2024-04-22 | $10.12 | $22.31 | 126,300 | — | — |
| 2024-04-19 | $10.46 | $23.05 | 141,700 | — | — |
| 2024-04-18 | $10.13 | $22.33 | 94,500 | — | — |
| 2024-04-17 | $9.86 | $21.73 | 97,700 | — | — |
| 2024-04-16 | $9.90 | $21.82 | 141,500 | — | — |
| 2024-04-15 | $9.90 | $21.82 | 211,300 | — | — |
| 2024-04-12 | $9.79 | $21.58 | 336,000 | — | — |
| 2024-04-11 | $10.76 | $23.72 | 632,800 | — | — |
| 2024-04-10 | $9.35 | $20.61 | 206,300 | — | — |
| 2024-04-09 | $9.35 | $20.61 | 67,500 | — | — |
| 2024-04-08 | $9.21 | $20.30 | 98,300 | — | — |
| 2024-04-05 | $9.14 | $20.15 | 97,200 | — | — |
| 2024-04-04 | $9.07 | $19.99 | 104,800 | — | — |
| 2024-04-03 | $9.29 | $20.48 | 111,600 | — | — |
| 2024-04-02 | $9.15 | $20.17 | 100,500 | — | — |
| 2024-04-01 | $9.26 | $20.41 | 68,400 | — | — |
| 2024-03-28 | $9.21 | $20.30 | 83,700 | — | — |
| 2024-03-27 | $9.18 | $20.23 | 88,600 | — | — |
| 2024-03-26 | $9.00 | $19.84 | 119,400 | — | — |
| 2024-03-25 | $9.03 | $19.90 | 184,000 | — | — |
| 2024-03-22 | $8.75 | $19.29 | 75,600 | — | — |
| 2024-03-21 | $8.79 | $19.37 | 87,900 | — | — |
| 2024-03-20 | $8.66 | $19.09 | 116,300 | — | — |
| 2024-03-19 | $8.31 | $18.32 | 112,200 | — | — |
| 2024-03-18 | $8.41 | $18.54 | 119,300 | — | — |
| 2024-03-15 | $8.40 | $18.51 | 178,600 | — | — |
| 2024-03-14 | $8.18 | $18.03 | 202,800 | — | — |
| 2024-03-13 | $8.39 | $18.49 | 86,100 | — | — |
| 2024-03-12 | $8.43 | $18.58 | 97,600 | — | — |
| 2024-03-11 | $8.51 | $18.76 | 68,700 | — | — |
| 2024-03-08 | $8.43 | $18.58 | 92,700 | — | — |
| 2024-03-07 | $8.51 | $18.76 | 83,200 | — | — |
| 2024-03-06 | $8.46 | $18.65 | 93,000 | — | — |
| 2024-03-05 | $8.40 | $18.51 | 125,300 | — | — |
| 2024-03-04 | $8.59 | $18.93 | 165,100 | — | — |
| 2024-03-01 | $8.75 | $19.29 | 109,100 | — | — |
| 2024-02-29 | $8.79 | $19.37 | 82,700 | — | — |
| 2024-02-28 | $8.68 | $19.13 | 116,000 | — | — |
| 2024-02-27 | $9.03 | $19.90 | 133,000 | — | — |
| 2024-02-26 | $8.89 | $19.59 | 110,900 | — | — |
| 2024-02-23 | $8.84 | $19.48 | 182,300 | — | — |
| 2024-02-22 | $8.89 | $19.59 | 136,500 | — | — |
| 2024-02-21 | $8.79 | $19.37 | 132,100 | — | — |
| 2024-02-20 | $8.94 | $19.70 | 157,500 | — | — |
| 2024-02-16 | $9.19 | $20.26 | 377,500 | — | — |
| 2024-02-15 | $9.11 | $20.08 | 263,900 | — | — |
| 2024-02-14 | $9.19 | $20.26 | 179,800 | — | — |
| 2024-02-13 | $9.17 | $20.21 | 219,400 | — | — |
| 2024-02-12 | $9.62 | $21.20 | 203,500 | — | — |
| 2024-02-09 | $9.80 | $21.60 | 122,700 | — | — |
| 2024-02-08 | $9.43 | $20.78 | 107,700 | — | — |
| 2024-02-07 | $9.30 | $20.37 | 142,200 | — | — |
| 2024-02-06 | $9.26 | $20.28 | 157,000 | — | — |
| 2024-02-05 | $9.36 | $20.50 | 162,700 | — | — |
| 2024-02-02 | $9.61 | $21.04 | 113,000 | — | — |
| 2024-02-01 | $9.92 | $21.72 | 118,600 | — | — |
| 2024-01-31 | $9.84 | $21.55 | 99,300 | — | — |
| 2024-01-30 | $9.96 | $21.81 | 120,800 | — | — |
| 2024-01-29 | $10.13 | $22.18 | 260,300 | — | — |
| 2024-01-26 | $10.24 | $22.42 | 94,200 | — | — |
| 2024-01-25 | $10.35 | $22.66 | 120,600 | — | — |
| 2024-01-24 | $10.39 | $22.75 | 115,700 | — | — |
| 2024-01-23 | $10.30 | $22.56 | 110,300 | — | — |
| 2024-01-22 | $10.20 | $22.34 | 189,900 | — | — |
| 2024-01-19 | $9.96 | $21.81 | 152,200 | — | — |
| 2024-01-18 | $10.17 | $22.27 | 323,700 | — | — |
| 2024-01-17 | $10.15 | $22.23 | 172,600 | — | — |
| 2024-01-16 | $10.09 | $22.10 | 211,800 | — | — |
| 2024-01-12 | $10.40 | $22.77 | 355,300 | — | — |
| 2024-01-11 | $10.12 | $22.16 | 1,077,600 | — | — |
| 2024-01-10 | $12.50 | $27.37 | 209,500 | — | — |
| 2024-01-09 | $12.63 | $27.66 | 111,500 | — | — |
| 2024-01-08 | $12.92 | $28.29 | 55,300 | — | — |
| 2024-01-05 | $12.67 | $27.75 | 116,200 | — | — |
| 2024-01-04 | $12.69 | $27.79 | 89,900 | — | — |
| 2024-01-03 | $12.65 | $27.70 | 68,900 | — | — |
| 2024-01-02 | $13.00 | $28.47 | 58,000 | — | — |