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
- 1993-03-02 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 | $11.03 | $23.38 | 296,500 | — | — |
| 2024-12-30 | $10.99 | $23.29 | 22,600 | — | — |
| 2024-12-27 | $11.22 | $23.78 | 35,600 | — | — |
| 2024-12-26 | $11.68 | $24.76 | 15,700 | — | — |
| 2024-12-24 | $11.60 | $24.59 | 10,200 | — | — |
| 2024-12-23 | $11.68 | $24.76 | 10,900 | — | — |
| 2024-12-20 | $11.90 | $25.22 | 137,800 | — | — |
| 2024-12-19 | $11.90 | $25.22 | 5,400 | — | — |
| 2024-12-18 | $11.90 | $25.22 | 26,100 | — | — |
| 2024-12-17 | $12.12 | $25.69 | 32,700 | — | — |
| 2024-12-16 | $12.06 | $25.56 | 17,600 | — | — |
| 2024-12-13 | $12.73 | $26.98 | 27,700 | — | — |
| 2024-12-12 | $12.33 | $26.13 | 8,500 | — | — |
| 2024-12-11 | $11.92 | $25.26 | 75,200 | — | — |
| 2024-12-10 | $12.03 | $25.50 | 33,900 | — | — |
| 2024-12-09 | $11.85 | $25.12 | 14,000 | — | — |
| 2024-12-06 | $11.96 | $25.35 | 7,300 | — | — |
| 2024-12-05 | $11.86 | $25.14 | 10,600 | — | — |
| 2024-12-04 | $12.20 | $25.86 | 14,200 | — | — |
| 2024-12-03 | $12.20 | $25.86 | 14,800 | — | — |
| 2024-12-02 | $12.43 | $26.35 | 19,600 | — | — |
| 2024-11-29 | $12.65 | $26.81 | 12,200 | — | — |
| 2024-11-27 | $12.98 | $27.51 | 6,600 | — | — |
| 2024-11-26 | $13.00 | $27.55 | 11,300 | — | — |
| 2024-11-25 | $13.09 | $27.74 | 22,900 | — | — |
| 2024-11-22 | $13.19 | $27.43 | 15,100 | — | — |
| 2024-11-21 | $12.62 | $26.24 | 16,700 | — | — |
| 2024-11-20 | $12.23 | $25.43 | 5,400 | — | — |
| 2024-11-19 | $12.05 | $25.06 | 12,100 | — | — |
| 2024-11-18 | $11.80 | $24.54 | 11,700 | — | — |
| 2024-11-15 | $11.90 | $24.74 | 15,000 | — | — |
| 2024-11-14 | $11.96 | $24.87 | 15,100 | — | — |
| 2024-11-13 | $12.08 | $25.12 | 11,100 | — | — |
| 2024-11-12 | $12.57 | $26.14 | 7,900 | — | — |
| 2024-11-11 | $13.22 | $27.49 | 39,000 | — | — |
| 2024-11-08 | $13.69 | $28.47 | 44,300 | — | — |
| 2024-11-07 | $13.90 | $28.90 | 6,800 | — | — |
| 2024-11-06 | $13.99 | $29.09 | 7,500 | — | — |
| 2024-11-05 | $13.60 | $28.28 | 7,600 | — | — |
| 2024-11-04 | $13.93 | $28.97 | 21,500 | — | — |
| 2024-11-01 | $13.90 | $28.90 | 8,400 | — | — |
| 2024-10-31 | $14.01 | $29.13 | 14,300 | — | — |
| 2024-10-30 | $14.31 | $29.76 | 17,500 | — | — |
| 2024-10-29 | $14.87 | $30.92 | 46,000 | — | — |
| 2024-10-28 | $14.45 | $30.05 | 17,200 | — | — |
| 2024-10-25 | $14.25 | $29.63 | 4,900 | — | — |
| 2024-10-24 | $14.25 | $29.63 | 5,800 | — | — |
| 2024-10-23 | $14.21 | $29.55 | 7,300 | — | — |
| 2024-10-22 | $14.20 | $29.53 | 4,600 | — | — |
| 2024-10-21 | $14.22 | $29.57 | 9,800 | — | — |
| 2024-10-18 | $14.48 | $30.11 | 7,800 | — | — |
| 2024-10-17 | $14.35 | $29.84 | 12,400 | — | — |
| 2024-10-16 | $14.34 | $29.82 | 3,400 | — | — |
| 2024-10-15 | $14.36 | $29.86 | 8,300 | — | — |
| 2024-10-14 | $14.50 | $30.15 | 9,200 | — | — |
| 2024-10-11 | $14.47 | $30.09 | 8,800 | — | — |
| 2024-10-10 | $14.40 | $29.94 | 10,900 | — | — |
| 2024-10-09 | $14.14 | $29.40 | 4,100 | — | — |
| 2024-10-08 | $14.04 | $29.19 | 11,700 | — | — |
| 2024-10-07 | $14.05 | $29.22 | 8,000 | — | — |
| 2024-10-04 | $14.00 | $29.11 | 15,100 | — | — |
| 2024-10-03 | $14.06 | $29.24 | 4,900 | — | — |
| 2024-10-02 | $14.18 | $29.49 | 11,400 | — | — |
| 2024-10-01 | $14.29 | $29.71 | 5,200 | — | — |
| 2024-09-30 | $14.36 | $29.86 | 10,400 | — | — |
| 2024-09-27 | $14.62 | $30.40 | 10,300 | — | — |
| 2024-09-26 | $14.60 | $30.36 | 15,700 | — | — |
| 2024-09-25 | $14.57 | $30.30 | 22,600 | — | — |
| 2024-09-24 | $14.79 | $30.23 | 41,100 | — | — |
| 2024-09-23 | $14.51 | $29.66 | 20,300 | — | — |
| 2024-09-20 | $14.51 | $29.66 | 16,400 | — | — |
| 2024-09-19 | $14.51 | $29.66 | 75,600 | — | — |
| 2024-09-18 | $14.76 | $30.17 | 45,500 | — | — |
| 2024-09-17 | $14.79 | $30.23 | 13,200 | — | — |
| 2024-09-16 | $14.50 | $29.64 | 15,800 | — | — |
| 2024-09-13 | $14.51 | $29.66 | 3,800 | — | — |
| 2024-09-12 | $14.63 | $29.91 | 4,900 | — | — |
| 2024-09-11 | $14.69 | $30.03 | 24,400 | — | — |
| 2024-09-10 | $14.41 | $29.46 | 6,100 | — | — |
| 2024-09-09 | $14.50 | $29.64 | 20,800 | — | — |
| 2024-09-06 | $14.59 | $29.83 | 16,700 | — | — |
| 2024-09-05 | $14.68 | $30.01 | 8,000 | — | — |
| 2024-09-04 | $14.75 | $30.15 | 13,000 | — | — |
| 2024-09-03 | $14.74 | $30.13 | 25,600 | — | — |
| 2024-08-30 | $14.72 | $30.09 | 41,800 | — | — |
| 2024-08-29 | $15.03 | $30.72 | 19,700 | — | — |
| 2024-08-28 | $15.10 | $30.87 | 20,100 | — | — |
| 2024-08-27 | $14.96 | $30.58 | 19,400 | — | — |
| 2024-08-26 | $15.08 | $30.83 | 13,600 | — | — |
| 2024-08-23 | $15.04 | $30.75 | 10,600 | — | — |
| 2024-08-22 | $15.07 | $30.81 | 6,400 | — | — |
| 2024-08-21 | $15.06 | $30.79 | 5,000 | — | — |
| 2024-08-20 | $15.03 | $30.72 | 29,100 | — | — |
| 2024-08-19 | $15.20 | $31.07 | 14,600 | — | — |
| 2024-08-16 | $15.38 | $31.44 | 8,600 | — | — |
| 2024-08-15 | $15.45 | $31.58 | 10,700 | — | — |
| 2024-08-14 | $15.19 | $31.05 | 3,400 | — | — |
| 2024-08-13 | $15.10 | $30.87 | 4,400 | — | — |
| 2024-08-12 | $15.05 | $30.77 | 12,800 | — | — |
| 2024-08-09 | $15.70 | $32.09 | 10,700 | — | — |
| 2024-08-08 | $16.00 | $32.71 | 27,400 | — | — |
| 2024-08-07 | $15.50 | $31.69 | 19,900 | — | — |
| 2024-08-06 | $15.42 | $31.52 | 5,300 | — | — |
| 2024-08-05 | $14.88 | $30.42 | 13,600 | — | — |
| 2024-08-02 | $15.03 | $30.72 | 7,100 | — | — |
| 2024-08-01 | $15.17 | $31.01 | 15,400 | — | — |
| 2024-07-31 | $15.50 | $31.69 | 12,700 | — | — |
| 2024-07-30 | $15.61 | $31.91 | 10,500 | — | — |
| 2024-07-29 | $15.28 | $31.24 | 8,800 | — | — |
| 2024-07-26 | $15.09 | $30.85 | 17,800 | — | — |
| 2024-07-25 | $14.98 | $30.62 | 22,300 | — | — |
| 2024-07-24 | $14.90 | $30.46 | 6,600 | — | — |
| 2024-07-23 | $14.95 | $30.56 | 6,000 | — | — |
| 2024-07-22 | $15.00 | $30.66 | 11,200 | — | — |
| 2024-07-19 | $15.04 | $30.75 | 8,100 | — | — |
| 2024-07-18 | $15.08 | $30.83 | 11,100 | — | — |
| 2024-07-17 | $15.30 | $31.28 | 27,900 | — | — |
| 2024-07-16 | $15.02 | $30.70 | 7,900 | — | — |
| 2024-07-15 | $15.04 | $30.75 | 9,900 | — | — |
| 2024-07-12 | $15.24 | $31.15 | 8,000 | — | — |
| 2024-07-11 | $15.11 | $30.89 | 10,500 | — | — |
| 2024-07-10 | $15.06 | $30.79 | 7,600 | — | — |
| 2024-07-09 | $15.36 | $31.40 | 20,500 | — | — |
| 2024-07-08 | $15.19 | $31.05 | 7,300 | — | — |
| 2024-07-05 | $14.96 | $30.58 | 10,100 | — | — |
| 2024-07-03 | $15.43 | $31.54 | 1,300 | — | — |
| 2024-07-02 | $15.35 | $31.38 | 4,800 | — | — |
| 2024-07-01 | $15.53 | $31.75 | 4,200 | — | — |
| 2024-06-28 | $15.75 | $32.20 | 16,800 | — | — |
| 2024-06-27 | $15.72 | $32.14 | 11,200 | — | — |
| 2024-06-26 | $15.25 | $31.17 | 124,100 | — | — |
| 2024-06-25 | $15.25 | $31.17 | 82,300 | — | — |
| 2024-06-24 | $15.95 | $32.61 | 15,700 | — | — |
| 2024-06-21 | $16.14 | $32.99 | 22,500 | — | — |
| 2024-06-20 | $16.37 | $33.46 | 9,500 | — | — |
| 2024-06-18 | $16.19 | $33.10 | 22,200 | — | — |
| 2024-06-17 | $16.11 | $32.93 | 11,600 | — | — |
| 2024-06-14 | $16.32 | $33.36 | 22,000 | — | — |
| 2024-06-13 | $16.63 | $34.00 | 15,000 | — | — |
| 2024-06-12 | $16.86 | $34.47 | 14,500 | — | — |
| 2024-06-11 | $16.81 | $34.36 | 15,400 | — | — |
| 2024-06-10 | $16.81 | $34.36 | 5,100 | — | — |
| 2024-06-07 | $17.06 | $34.87 | 14,100 | — | — |
| 2024-06-06 | $16.93 | $34.61 | 13,900 | — | — |
| 2024-06-05 | $17.00 | $34.75 | 8,100 | — | — |
| 2024-06-04 | $16.97 | $34.69 | 21,800 | — | — |
| 2024-06-03 | $17.28 | $35.32 | 23,000 | — | — |
| 2024-05-31 | $17.76 | $35.79 | 14,400 | — | — |
| 2024-05-30 | $17.51 | $35.29 | 21,200 | — | — |
| 2024-05-29 | $17.66 | $35.59 | 17,500 | — | — |
| 2024-05-28 | $18.00 | $36.28 | 108,200 | — | — |
| 2024-05-24 | $19.45 | $39.20 | 11,300 | — | — |
| 2024-05-23 | $19.39 | $39.08 | 14,000 | — | — |
| 2024-05-22 | $19.29 | $38.88 | 14,400 | — | — |
| 2024-05-21 | $19.43 | $39.16 | 5,200 | — | — |
| 2024-05-20 | $19.70 | $39.70 | 13,500 | — | — |
| 2024-05-17 | $20.04 | $40.39 | 14,800 | — | — |
| 2024-05-16 | $20.05 | $40.41 | 19,400 | — | — |
| 2024-05-15 | $19.99 | $40.29 | 14,000 | — | — |
| 2024-05-14 | $20.05 | $40.41 | 17,000 | — | — |
| 2024-05-13 | $20.10 | $40.51 | 11,600 | — | — |
| 2024-05-10 | $20.83 | $41.98 | 9,500 | — | — |
| 2024-05-09 | $21.50 | $43.33 | 24,300 | — | — |
| 2024-05-08 | $22.85 | $46.05 | 4,900 | — | — |
| 2024-05-07 | $22.45 | $45.25 | 9,100 | — | — |
| 2024-05-06 | $22.88 | $46.11 | 9,800 | — | — |
| 2024-05-03 | $23.36 | $47.08 | 7,500 | — | — |
| 2024-05-02 | $23.18 | $46.72 | 6,500 | — | — |
| 2024-05-01 | $23.27 | $46.90 | 5,600 | — | — |
| 2024-04-30 | $22.79 | $45.93 | 4,100 | — | — |
| 2024-04-29 | $23.06 | $46.48 | 3,000 | — | — |
| 2024-04-26 | $23.41 | $47.18 | 3,000 | — | — |
| 2024-04-25 | $23.30 | $46.96 | 5,500 | — | — |
| 2024-04-24 | $22.74 | $45.83 | 3,700 | — | — |
| 2024-04-23 | $22.68 | $45.71 | 3,800 | — | — |
| 2024-04-22 | $22.70 | $45.75 | 7,700 | — | — |
| 2024-04-19 | $22.76 | $45.87 | 10,500 | — | — |
| 2024-04-18 | $22.75 | $45.85 | 22,000 | — | — |
| 2024-04-17 | $22.38 | $45.11 | 5,800 | — | — |
| 2024-04-16 | $22.37 | $45.09 | 26,800 | — | — |
| 2024-04-15 | $22.12 | $44.58 | 8,900 | — | — |
| 2024-04-12 | $21.81 | $43.96 | 9,800 | — | — |
| 2024-04-11 | $22.01 | $44.36 | 8,900 | — | — |
| 2024-04-10 | $22.24 | $44.82 | 4,000 | — | — |
| 2024-04-09 | $22.42 | $45.19 | 6,200 | — | — |
| 2024-04-08 | $22.48 | $45.31 | 5,000 | — | — |
| 2024-04-05 | $22.50 | $45.35 | 14,000 | — | — |
| 2024-04-04 | $22.17 | $44.68 | 7,000 | — | — |
| 2024-04-03 | $22.04 | $44.42 | 16,400 | — | — |
| 2024-04-02 | $22.19 | $44.72 | 17,100 | — | — |
| 2024-04-01 | $22.37 | $45.09 | 5,900 | — | — |
| 2024-03-28 | $22.31 | $44.96 | 6,700 | — | — |
| 2024-03-27 | $22.36 | $45.07 | 7,500 | — | — |
| 2024-03-26 | $22.65 | $45.65 | 23,000 | — | — |
| 2024-03-25 | $22.75 | $45.85 | 8,900 | — | — |
| 2024-03-22 | $22.78 | $45.91 | 4,100 | — | — |
| 2024-03-21 | $22.98 | $46.31 | 10,100 | — | — |
| 2024-03-20 | $22.52 | $45.39 | 17,600 | — | — |
| 2024-03-19 | $21.84 | $44.02 | 23,400 | — | — |
| 2024-03-18 | $22.06 | $44.46 | 19,900 | — | — |
| 2024-03-15 | $22.70 | $45.75 | 16,000 | — | — |
| 2024-03-14 | $23.20 | $45.55 | 27,800 | — | — |
| 2024-03-13 | $23.41 | $45.96 | 10,200 | — | — |
| 2024-03-12 | $23.40 | $45.94 | 27,100 | — | — |
| 2024-03-11 | $23.59 | $46.31 | 12,000 | — | — |
| 2024-03-08 | $24.50 | $48.10 | 13,400 | — | — |
| 2024-03-07 | $24.30 | $47.71 | 10,300 | — | — |
| 2024-03-06 | $24.04 | $47.20 | 15,200 | — | — |
| 2024-03-05 | $23.39 | $45.92 | 15,400 | — | — |
| 2024-03-04 | $23.10 | $45.35 | 8,100 | — | — |
| 2024-03-01 | $22.62 | $44.41 | 12,700 | — | — |
| 2024-02-29 | $22.62 | $44.41 | 17,500 | — | — |
| 2024-02-28 | $22.61 | $44.39 | 9,600 | — | — |
| 2024-02-27 | $23.90 | $46.92 | 11,400 | — | — |
| 2024-02-26 | $24.18 | $47.47 | 19,000 | — | — |
| 2024-02-23 | $24.24 | $47.59 | 11,200 | — | — |
| 2024-02-22 | $23.74 | $46.61 | 12,400 | — | — |
| 2024-02-21 | $23.59 | $46.31 | 5,600 | — | — |
| 2024-02-20 | $24.50 | $48.10 | 14,400 | — | — |
| 2024-02-16 | $23.72 | $46.57 | 7,600 | — | — |
| 2024-02-15 | $23.79 | $46.22 | 5,100 | — | — |
| 2024-02-14 | $23.59 | $45.83 | 13,900 | — | — |
| 2024-02-13 | $22.90 | $44.49 | 11,300 | — | — |
| 2024-02-12 | $23.24 | $45.15 | 11,200 | — | — |
| 2024-02-09 | $23.79 | $46.22 | 10,000 | — | — |
| 2024-02-08 | $23.61 | $45.87 | 8,000 | — | — |
| 2024-02-07 | $23.01 | $44.70 | 12,100 | — | — |
| 2024-02-06 | $23.80 | $46.24 | 14,900 | — | — |
| 2024-02-05 | $23.57 | $45.79 | 36,400 | — | — |
| 2024-02-02 | $24.00 | $46.62 | 9,100 | — | — |
| 2024-02-01 | $23.97 | $46.57 | 5,800 | — | — |
| 2024-01-31 | $23.62 | $45.89 | 10,000 | — | — |
| 2024-01-30 | $23.45 | $45.56 | 8,800 | — | — |
| 2024-01-29 | $23.64 | $45.93 | 18,700 | — | — |
| 2024-01-26 | $23.99 | $46.61 | 9,500 | — | — |
| 2024-01-25 | $24.00 | $46.62 | 13,600 | — | — |
| 2024-01-24 | $23.74 | $46.12 | 11,300 | — | — |
| 2024-01-23 | $23.03 | $44.74 | 38,200 | — | — |
| 2024-01-22 | $23.66 | $45.96 | 29,400 | — | — |
| 2024-01-19 | $22.63 | $43.96 | 32,400 | — | — |
| 2024-01-18 | $22.09 | $42.91 | 24,300 | — | — |
| 2024-01-17 | $21.81 | $42.37 | 32,300 | — | — |
| 2024-01-16 | $22.39 | $43.50 | 36,900 | — | — |
| 2024-01-12 | $21.85 | $42.45 | 43,000 | — | — |
| 2024-01-11 | $21.38 | $41.53 | 25,000 | — | — |
| 2024-01-10 | $21.79 | $42.33 | 30,700 | — | — |
| 2024-01-09 | $21.41 | $41.59 | 28,100 | — | — |
| 2024-01-08 | $22.20 | $43.13 | 35,000 | — | — |
| 2024-01-05 | $23.42 | $45.50 | 13,200 | — | — |
| 2024-01-04 | $23.23 | $45.13 | 20,500 | — | — |
| 2024-01-03 | $23.13 | $44.93 | 18,400 | — | — |
| 2024-01-02 | $22.61 | $43.92 | 15,200 | — | — |