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
- 1994-12-09 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 | $12.59 | $37.61 | 109,400 | — | — |
| 2024-12-30 | $12.71 | $37.97 | 231,900 | — | — |
| 2024-12-27 | $13.37 | $39.94 | 319,600 | — | — |
| 2024-12-26 | $12.90 | $38.54 | 223,400 | — | — |
| 2024-12-24 | $12.13 | $36.24 | 83,300 | — | — |
| 2024-12-23 | $12.06 | $36.03 | 230,800 | — | — |
| 2024-12-20 | $11.89 | $35.52 | 276,700 | — | — |
| 2024-12-19 | $11.75 | $35.10 | 442,400 | — | — |
| 2024-12-18 | $12.38 | $36.98 | 297,400 | — | — |
| 2024-12-17 | $13.34 | $39.85 | 228,200 | — | — |
| 2024-12-16 | $13.81 | $41.26 | 488,600 | — | — |
| 2024-12-13 | $13.60 | $40.63 | 232,400 | — | — |
| 2024-12-12 | $13.81 | $41.26 | 249,300 | — | — |
| 2024-12-11 | $13.75 | $41.08 | 255,700 | — | — |
| 2024-12-10 | $13.33 | $39.82 | 240,100 | — | — |
| 2024-12-09 | $13.74 | $41.05 | 633,500 | — | — |
| 2024-12-06 | $13.48 | $40.27 | 150,700 | — | — |
| 2024-12-05 | $13.69 | $40.90 | 187,200 | — | — |
| 2024-12-04 | $12.93 | $38.63 | 223,300 | — | — |
| 2024-12-03 | $13.41 | $40.06 | 275,000 | — | — |
| 2024-12-02 | $13.70 | $40.93 | 251,200 | — | — |
| 2024-11-29 | $13.56 | $40.51 | 244,000 | — | — |
| 2024-11-27 | $13.27 | $38.93 | 130,100 | — | — |
| 2024-11-26 | $13.55 | $39.75 | 161,800 | — | — |
| 2024-11-25 | $13.47 | $39.51 | 553,300 | — | — |
| 2024-11-22 | $13.20 | $38.72 | 355,300 | — | — |
| 2024-11-21 | $12.85 | $37.69 | 196,100 | — | — |
| 2024-11-20 | $13.03 | $38.22 | 216,500 | — | — |
| 2024-11-19 | $13.44 | $39.42 | 187,200 | — | — |
| 2024-11-18 | $13.92 | $40.83 | 292,600 | — | — |
| 2024-11-15 | $13.18 | $38.66 | 389,100 | — | — |
| 2024-11-14 | $13.00 | $38.13 | 509,200 | — | — |
| 2024-11-13 | $11.60 | $34.03 | 129,900 | — | — |
| 2024-11-12 | $10.83 | $31.77 | 162,800 | — | — |
| 2024-11-11 | $11.13 | $32.65 | 210,700 | — | — |
| 2024-11-08 | $11.51 | $33.76 | 324,500 | — | — |
| 2024-11-07 | $11.75 | $34.47 | 317,700 | — | — |
| 2024-11-06 | $11.24 | $32.97 | 556,600 | — | — |
| 2024-11-05 | $10.18 | $29.86 | 345,700 | — | — |
| 2024-11-04 | $9.54 | $27.98 | 177,400 | — | — |
| 2024-11-01 | $9.28 | $27.22 | 240,700 | — | — |
| 2024-10-31 | $9.28 | $27.22 | 254,100 | — | — |
| 2024-10-30 | $8.99 | $26.37 | 248,000 | — | — |
| 2024-10-29 | $8.72 | $25.58 | 197,000 | — | — |
| 2024-10-28 | $8.77 | $25.73 | 240,000 | — | — |
| 2024-10-25 | $8.65 | $25.37 | 262,400 | — | — |
| 2024-10-24 | $8.14 | $23.88 | 160,000 | — | — |
| 2024-10-23 | $7.77 | $22.79 | 123,200 | — | — |
| 2024-10-22 | $8.09 | $23.73 | 115,600 | — | — |
| 2024-10-21 | $8.27 | $24.26 | 77,400 | — | — |
| 2024-10-18 | $8.41 | $24.67 | 165,400 | — | — |
| 2024-10-17 | $8.57 | $25.14 | 92,300 | — | — |
| 2024-10-16 | $8.51 | $24.96 | 387,800 | — | — |
| 2024-10-15 | $8.09 | $23.73 | 108,600 | — | — |
| 2024-10-14 | $7.81 | $22.91 | 173,400 | — | — |
| 2024-10-11 | $7.91 | $23.20 | 86,600 | — | — |
| 2024-10-10 | $7.98 | $23.41 | 103,300 | — | — |
| 2024-10-09 | $7.90 | $23.17 | 90,400 | — | — |
| 2024-10-08 | $7.70 | $22.59 | 83,100 | — | — |
| 2024-10-07 | $7.63 | $22.38 | 64,600 | — | — |
| 2024-10-04 | $7.94 | $23.29 | 40,500 | — | — |
| 2024-10-03 | $7.86 | $23.06 | 58,800 | — | — |
| 2024-10-02 | $7.77 | $22.79 | 85,300 | — | — |
| 2024-10-01 | $7.79 | $22.85 | 146,100 | — | — |
| 2024-09-30 | $7.54 | $22.12 | 95,700 | — | — |
| 2024-09-27 | $7.74 | $22.70 | 80,800 | — | — |
| 2024-09-26 | $7.82 | $22.94 | 127,700 | — | — |
| 2024-09-25 | $8.03 | $23.55 | 118,000 | — | — |
| 2024-09-24 | $8.19 | $24.02 | 134,500 | — | — |
| 2024-09-23 | $8.48 | $24.87 | 143,800 | — | — |
| 2024-09-20 | $8.53 | $25.02 | 175,800 | — | — |
| 2024-09-19 | $8.56 | $25.11 | 424,800 | — | — |
| 2024-09-18 | $8.05 | $23.61 | 389,100 | — | — |
| 2024-09-17 | $8.19 | $24.02 | 100,400 | — | — |
| 2024-09-16 | $8.28 | $24.29 | 254,000 | — | — |
| 2024-09-13 | $8.02 | $23.53 | 147,700 | — | — |
| 2024-09-12 | $8.05 | $23.61 | 241,600 | — | — |
| 2024-09-11 | $8.05 | $23.61 | 192,000 | — | — |
| 2024-09-10 | $7.70 | $22.59 | 95,100 | — | — |
| 2024-09-09 | $7.85 | $23.03 | 117,700 | — | — |
| 2024-09-06 | $7.61 | $22.32 | 229,900 | — | — |
| 2024-09-05 | $7.75 | $22.73 | 322,100 | — | — |
| 2024-09-04 | $7.43 | $21.79 | 214,200 | — | — |
| 2024-09-03 | $6.94 | $20.36 | 200,000 | — | — |
| 2024-08-30 | $6.97 | $20.45 | 413,900 | — | — |
| 2024-08-29 | $6.99 | $20.50 | 288,900 | — | — |
| 2024-08-28 | $6.76 | $19.83 | 83,000 | — | — |
| 2024-08-27 | $6.84 | $20.06 | 81,700 | — | — |
| 2024-08-26 | $6.90 | $20.24 | 80,100 | — | — |
| 2024-08-23 | $7.06 | $20.71 | 67,400 | — | — |
| 2024-08-22 | $6.90 | $20.24 | 150,300 | — | — |
| 2024-08-21 | $7.35 | $21.56 | 76,600 | — | — |
| 2024-08-20 | $7.58 | $22.23 | 239,900 | — | — |
| 2024-08-19 | $7.66 | $22.47 | 288,700 | — | — |
| 2024-08-16 | $7.21 | $21.15 | 219,200 | — | — |
| 2024-08-15 | $7.20 | $21.12 | 193,700 | — | — |
| 2024-08-14 | $7.15 | $20.97 | 190,400 | — | — |
| 2024-08-13 | $7.07 | $20.74 | 228,800 | — | — |
| 2024-08-12 | $7.05 | $20.68 | 100,500 | — | — |
| 2024-08-09 | $7.05 | $20.68 | 160,500 | — | — |
| 2024-08-08 | $6.72 | $19.71 | 196,300 | — | — |
| 2024-08-07 | $6.27 | $18.39 | 150,600 | — | — |
| 2024-08-06 | $6.06 | $17.78 | 149,400 | — | — |
| 2024-08-05 | $5.86 | $17.19 | 201,200 | — | — |
| 2024-08-02 | $5.90 | $17.31 | 166,300 | — | — |
| 2024-08-01 | $6.18 | $18.13 | 95,600 | — | — |
| 2024-07-31 | $6.34 | $18.60 | 150,700 | — | — |
| 2024-07-30 | $6.20 | $18.19 | 103,900 | — | — |
| 2024-07-29 | $6.20 | $18.19 | 131,000 | — | — |
| 2024-07-26 | $6.32 | $18.54 | 149,100 | — | — |
| 2024-07-25 | $6.35 | $18.63 | 116,100 | — | — |
| 2024-07-24 | $6.50 | $19.07 | 169,200 | — | — |
| 2024-07-23 | $6.72 | $19.71 | 144,800 | — | — |
| 2024-07-22 | $6.65 | $19.51 | 87,400 | — | — |
| 2024-07-19 | $6.61 | $19.39 | 152,400 | — | — |
| 2024-07-18 | $6.55 | $19.21 | 135,800 | — | — |
| 2024-07-17 | $6.74 | $19.77 | 201,300 | — | — |
| 2024-07-16 | $6.83 | $20.03 | 312,100 | — | — |
| 2024-07-15 | $6.88 | $20.18 | 273,600 | — | — |
| 2024-07-12 | $7.17 | $21.03 | 68,000 | — | — |
| 2024-07-11 | $7.28 | $21.35 | 140,200 | — | — |
| 2024-07-10 | $7.23 | $21.21 | 202,000 | — | — |
| 2024-07-09 | $7.20 | $21.12 | 203,400 | — | — |
| 2024-07-08 | $6.97 | $20.45 | 183,800 | — | — |
| 2024-07-05 | $6.89 | $20.21 | 121,600 | — | — |
| 2024-07-03 | $7.02 | $20.59 | 135,000 | — | — |
| 2024-07-02 | $6.90 | $20.24 | 295,700 | — | — |
| 2024-07-01 | $6.85 | $20.09 | 195,400 | — | — |
| 2024-06-28 | $7.23 | $21.21 | 134,600 | — | — |
| 2024-06-27 | $7.45 | $21.85 | 177,600 | — | — |
| 2024-06-26 | $6.90 | $20.24 | 216,800 | — | — |
| 2024-06-25 | $7.15 | $20.97 | 125,100 | — | — |
| 2024-06-24 | $7.05 | $20.68 | 125,000 | — | — |
| 2024-06-21 | $6.89 | $20.21 | 264,500 | — | — |
| 2024-06-20 | $7.03 | $20.62 | 413,900 | — | — |
| 2024-06-18 | $7.36 | $21.59 | 172,700 | — | — |
| 2024-06-17 | $7.40 | $21.71 | 261,900 | — | — |
| 2024-06-14 | $7.47 | $21.91 | 175,800 | — | — |
| 2024-06-13 | $7.42 | $21.77 | 401,300 | — | — |
| 2024-06-12 | $7.06 | $20.71 | 252,400 | — | — |
| 2024-06-11 | $7.13 | $20.91 | 121,800 | — | — |
| 2024-06-10 | $7.30 | $21.41 | 301,700 | — | — |
| 2024-06-07 | $7.17 | $21.03 | 185,000 | — | — |
| 2024-06-06 | $7.50 | $22.00 | 288,100 | — | — |
| 2024-06-05 | $7.80 | $22.88 | 336,700 | — | — |
| 2024-06-04 | $7.89 | $23.14 | 322,600 | — | — |
| 2024-06-03 | $8.32 | $24.41 | 183,600 | — | — |
| 2024-05-31 | $8.76 | $25.70 | 741,100 | — | — |
| 2024-05-30 | $8.85 | $25.96 | 482,400 | — | — |
| 2024-05-29 | $8.44 | $24.76 | 190,200 | — | — |
| 2024-05-28 | $8.28 | $24.29 | 252,900 | — | — |
| 2024-05-24 | $8.23 | $24.14 | 269,800 | — | — |
| 2024-05-23 | $8.24 | $24.17 | 201,900 | — | — |
| 2024-05-22 | $8.63 | $25.31 | 245,800 | — | — |
| 2024-05-21 | $9.17 | $26.90 | 234,200 | — | — |
| 2024-05-20 | $8.93 | $26.19 | 277,700 | — | — |
| 2024-05-17 | $8.97 | $26.31 | 119,500 | — | — |
| 2024-05-16 | $9.18 | $26.93 | 186,200 | — | — |
| 2024-05-15 | $9.43 | $27.66 | 255,900 | — | — |
| 2024-05-14 | $9.33 | $27.37 | 214,000 | — | — |
| 2024-05-13 | $8.97 | $26.31 | 173,500 | — | — |
| 2024-05-10 | $9.47 | $27.78 | 218,900 | — | — |
| 2024-05-09 | $9.37 | $27.49 | 307,000 | — | — |
| 2024-05-08 | $9.65 | $28.31 | 573,600 | — | — |
| 2024-05-07 | $9.23 | $27.07 | 675,800 | — | — |
| 2024-05-06 | $8.75 | $25.67 | 506,500 | — | — |
| 2024-05-03 | $8.58 | $25.17 | 432,800 | — | — |
| 2024-05-02 | $7.91 | $23.20 | 123,300 | — | — |
| 2024-05-01 | $7.94 | $23.29 | 97,500 | — | — |
| 2024-04-30 | $7.75 | $22.73 | 177,700 | — | — |
| 2024-04-29 | $7.92 | $23.23 | 119,400 | — | — |
| 2024-04-26 | $7.99 | $23.44 | 266,500 | — | — |
| 2024-04-25 | $7.62 | $22.35 | 42,200 | — | — |
| 2024-04-24 | $7.62 | $22.35 | 89,300 | — | — |
| 2024-04-23 | $7.80 | $22.88 | 181,800 | — | — |
| 2024-04-22 | $7.72 | $22.65 | 251,900 | — | — |
| 2024-04-19 | $7.18 | $21.06 | 132,100 | — | — |
| 2024-04-18 | $7.02 | $20.59 | 71,000 | — | — |
| 2024-04-17 | $7.05 | $20.68 | 93,600 | — | — |
| 2024-04-16 | $7.23 | $21.21 | 243,700 | — | — |
| 2024-04-15 | $7.03 | $20.62 | 244,400 | — | — |
| 2024-04-12 | $7.54 | $22.12 | 107,600 | — | — |
| 2024-04-11 | $7.80 | $22.88 | 190,600 | — | — |
| 2024-04-10 | $7.97 | $23.38 | 283,900 | — | — |
| 2024-04-09 | $8.10 | $23.76 | 511,700 | — | — |
| 2024-04-08 | $8.08 | $23.70 | 350,500 | — | — |
| 2024-04-05 | $8.00 | $23.47 | 387,800 | — | — |
| 2024-04-04 | $8.01 | $23.50 | 240,100 | — | — |
| 2024-04-03 | $8.00 | $23.47 | 500,800 | — | — |
| 2024-04-02 | $7.72 | $22.65 | 81,700 | — | — |
| 2024-04-01 | $7.70 | $22.59 | 56,000 | — | — |
| 2024-03-28 | $7.95 | $23.32 | 58,400 | — | — |
| 2024-03-27 | $7.72 | $22.65 | 53,200 | — | — |
| 2024-03-26 | $7.75 | $22.73 | 35,300 | — | — |
| 2024-03-25 | $7.75 | $22.73 | 182,500 | — | — |
| 2024-03-22 | $7.95 | $23.32 | 26,500 | — | — |
| 2024-03-21 | $7.97 | $23.38 | 184,700 | — | — |
| 2024-03-20 | $7.97 | $23.38 | 122,400 | — | — |
| 2024-03-19 | $7.75 | $22.73 | 77,100 | — | — |
| 2024-03-18 | $7.79 | $22.85 | 180,300 | — | — |
| 2024-03-15 | $7.62 | $22.35 | 226,500 | — | — |
| 2024-03-14 | $7.05 | $20.68 | 148,900 | — | — |
| 2024-03-13 | $6.98 | $20.47 | 133,800 | — | — |
| 2024-03-12 | $6.73 | $19.74 | 105,700 | — | — |
| 2024-03-11 | $6.53 | $19.15 | 103,600 | — | — |
| 2024-03-08 | $6.80 | $19.95 | 122,800 | — | — |
| 2024-03-07 | $6.55 | $19.21 | 124,000 | — | — |
| 2024-03-06 | $6.87 | $20.15 | 172,900 | — | — |
| 2024-03-05 | $7.06 | $20.71 | 69,500 | — | — |
| 2024-03-04 | $7.28 | $21.35 | 110,400 | — | — |
| 2024-03-01 | $7.33 | $21.50 | 52,500 | — | — |
| 2024-02-29 | $7.25 | $21.27 | 156,100 | — | — |
| 2024-02-28 | $7.22 | $21.18 | 107,400 | — | — |
| 2024-02-27 | $7.41 | $21.74 | 152,000 | — | — |
| 2024-02-26 | $7.88 | $23.11 | 188,600 | — | — |
| 2024-02-23 | $7.83 | $22.97 | 252,400 | — | — |
| 2024-02-22 | $7.94 | $23.29 | 144,800 | — | — |
| 2024-02-21 | $7.66 | $22.47 | 59,400 | — | — |
| 2024-02-20 | $7.53 | $22.09 | 340,000 | — | — |
| 2024-02-16 | $7.73 | $22.67 | 327,400 | — | — |
| 2024-02-15 | $7.80 | $22.88 | 48,200 | — | — |
| 2024-02-14 | $7.60 | $22.29 | 67,200 | — | — |
| 2024-02-13 | $7.35 | $21.56 | 43,800 | — | — |
| 2024-02-12 | $7.50 | $22.00 | 29,500 | — | — |
| 2024-02-09 | $7.38 | $21.65 | 152,100 | — | — |
| 2024-02-08 | $6.98 | $20.47 | 133,000 | — | — |
| 2024-02-07 | $7.22 | $21.18 | 176,100 | — | — |
| 2024-02-06 | $7.76 | $22.76 | 73,900 | — | — |
| 2024-02-05 | $7.56 | $22.18 | 120,300 | — | — |
| 2024-02-02 | $7.87 | $23.09 | 97,000 | — | — |
| 2024-02-01 | $7.92 | $23.23 | 77,200 | — | — |
| 2024-01-31 | $7.76 | $22.76 | 59,400 | — | — |
| 2024-01-30 | $7.81 | $22.91 | 96,600 | — | — |
| 2024-01-29 | $7.78 | $22.82 | 116,000 | — | — |
| 2024-01-26 | $7.92 | $23.23 | 165,400 | — | — |
| 2024-01-25 | $7.91 | $23.20 | 559,100 | — | — |
| 2024-01-24 | $7.54 | $22.12 | 114,000 | — | — |
| 2024-01-23 | $7.55 | $22.15 | 358,600 | — | — |
| 2024-01-22 | $7.83 | $22.97 | 649,100 | — | — |
| 2024-01-19 | $7.42 | $21.77 | 198,600 | — | — |
| 2024-01-18 | $6.92 | $20.30 | 46,900 | — | — |
| 2024-01-17 | $6.83 | $20.03 | 153,000 | — | — |
| 2024-01-16 | $6.66 | $19.54 | 130,400 | — | — |
| 2024-01-12 | $6.60 | $19.36 | 53,300 | — | — |
| 2024-01-11 | $6.62 | $19.42 | 133,700 | — | — |
| 2024-01-10 | $6.57 | $19.27 | 77,500 | — | — |
| 2024-01-09 | $6.54 | $19.18 | 234,900 | — | — |
| 2024-01-08 | $7.01 | $20.56 | 86,700 | — | — |
| 2024-01-05 | $6.94 | $20.36 | 97,400 | — | — |
| 2024-01-04 | $6.88 | $20.18 | 103,700 | — | — |
| 2024-01-03 | $6.97 | $20.45 | 102,800 | — | — |
| 2024-01-02 | $7.03 | $20.62 | 118,400 | — | — |