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 2026-08-31
- 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 | $13.00 | $51.67 | 3,700 | — | — |
| 2024-12-30 | $13.17 | $52.35 | 6,300 | — | — |
| 2024-12-27 | $13.01 | $51.71 | 5,400 | — | — |
| 2024-12-26 | $13.47 | $53.54 | 13,000 | — | — |
| 2024-12-24 | $12.78 | $50.80 | 3,800 | — | — |
| 2024-12-23 | $12.52 | $49.76 | 11,200 | — | — |
| 2024-12-20 | $12.53 | $49.80 | 16,800 | — | — |
| 2024-12-19 | $12.50 | $49.68 | 11,900 | — | — |
| 2024-12-18 | $13.08 | $51.99 | 8,300 | — | — |
| 2024-12-17 | $13.95 | $55.45 | 17,400 | — | — |
| 2024-12-16 | $13.63 | $54.17 | 6,700 | — | — |
| 2024-12-13 | $14.43 | $57.35 | 6,800 | — | — |
| 2024-12-12 | $13.81 | $54.89 | 2,700 | — | — |
| 2024-12-11 | $13.51 | $53.70 | 8,100 | — | — |
| 2024-12-10 | $14.21 | $56.48 | 15,300 | — | — |
| 2024-12-09 | $14.70 | $57.71 | 20,100 | — | — |
| 2024-12-06 | $14.10 | $55.36 | 6,200 | — | — |
| 2024-12-05 | $13.92 | $54.65 | 13,500 | — | — |
| 2024-12-04 | $14.21 | $55.79 | 14,100 | — | — |
| 2024-12-03 | $13.94 | $54.73 | 9,900 | — | — |
| 2024-12-02 | $13.64 | $53.55 | 10,900 | — | — |
| 2024-11-29 | $13.69 | $53.75 | 2,700 | — | — |
| 2024-11-27 | $13.40 | $52.61 | 8,700 | — | — |
| 2024-11-26 | $13.20 | $51.82 | 6,500 | — | — |
| 2024-11-25 | $13.02 | $51.12 | 22,100 | — | — |
| 2024-11-22 | $13.21 | $51.86 | 11,700 | — | — |
| 2024-11-21 | $12.61 | $49.51 | 13,400 | — | — |
| 2024-11-20 | $12.32 | $48.37 | 5,800 | — | — |
| 2024-11-19 | $12.41 | $48.72 | 5,400 | — | — |
| 2024-11-18 | $12.37 | $48.56 | 16,200 | — | — |
| 2024-11-15 | $12.84 | $50.41 | 900 | — | — |
| 2024-11-14 | $12.65 | $49.66 | 3,600 | — | — |
| 2024-11-13 | $12.85 | $50.45 | 1,200 | — | — |
| 2024-11-12 | $13.05 | $51.23 | 10,800 | — | — |
| 2024-11-11 | $13.24 | $51.98 | 6,900 | — | — |
| 2024-11-08 | $12.25 | $48.09 | 24,200 | — | — |
| 2024-11-07 | $13.34 | $52.37 | 8,600 | — | — |
| 2024-11-06 | $13.19 | $51.78 | 9,700 | — | — |
| 2024-11-05 | $12.82 | $50.33 | 13,100 | — | — |
| 2024-11-04 | $13.17 | $51.70 | 13,800 | — | — |
| 2024-11-01 | $13.24 | $51.98 | 800 | — | — |
| 2024-10-31 | $13.10 | $51.43 | 1,200 | — | — |
| 2024-10-30 | $13.17 | $51.70 | 2,000 | — | — |
| 2024-10-29 | $13.18 | $51.74 | 1,400 | — | — |
| 2024-10-28 | $13.10 | $51.43 | 7,200 | — | — |
| 2024-10-25 | $13.08 | $51.35 | 11,600 | — | — |
| 2024-10-24 | $13.10 | $51.43 | 5,700 | — | — |
| 2024-10-23 | $12.78 | $50.17 | 8,200 | — | — |
| 2024-10-22 | $12.93 | $50.76 | 1,800 | — | — |
| 2024-10-21 | $13.00 | $51.04 | 4,900 | — | — |
| 2024-10-18 | $12.28 | $48.21 | 800 | — | — |
| 2024-10-17 | $12.65 | $49.66 | 800 | — | — |
| 2024-10-16 | $12.37 | $48.56 | 16,400 | — | — |
| 2024-10-15 | $12.57 | $49.35 | 18,900 | — | — |
| 2024-10-14 | $13.08 | $51.35 | 2,600 | — | — |
| 2024-10-11 | $13.16 | $51.67 | 1,100 | — | — |
| 2024-10-10 | $13.18 | $51.74 | 2,100 | — | — |
| 2024-10-09 | $12.98 | $50.96 | 1,000 | — | — |
| 2024-10-08 | $13.09 | $51.39 | 1,200 | — | — |
| 2024-10-07 | $13.36 | $52.45 | 2,500 | — | — |
| 2024-10-04 | $13.39 | $52.57 | 1,200 | — | — |
| 2024-10-03 | $13.35 | $52.41 | 2,200 | — | — |
| 2024-10-02 | $12.96 | $50.88 | 5,700 | — | — |
| 2024-10-01 | $13.10 | $51.43 | 4,300 | — | — |
| 2024-09-30 | $13.13 | $51.55 | 7,900 | — | — |
| 2024-09-27 | $13.38 | $52.53 | 10,600 | — | — |
| 2024-09-26 | $13.29 | $52.18 | 1,500 | — | — |
| 2024-09-25 | $13.78 | $54.10 | 20,600 | — | — |
| 2024-09-24 | $13.03 | $51.16 | 12,800 | — | — |
| 2024-09-23 | $12.66 | $49.70 | 7,200 | — | — |
| 2024-09-20 | $13.02 | $51.12 | 30,500 | — | — |
| 2024-09-19 | $12.30 | $48.29 | 15,400 | — | — |
| 2024-09-18 | $11.75 | $46.13 | 4,500 | — | — |
| 2024-09-17 | $11.81 | $46.37 | 8,600 | — | — |
| 2024-09-16 | $12.01 | $47.15 | 9,700 | — | — |
| 2024-09-13 | $11.89 | $46.68 | 4,100 | — | — |
| 2024-09-12 | $11.90 | $46.72 | 1,100 | — | — |
| 2024-09-11 | $11.90 | $46.72 | 10,500 | — | — |
| 2024-09-10 | $12.11 | $47.54 | 10,000 | — | — |
| 2024-09-09 | $12.15 | $47.00 | 6,100 | — | — |
| 2024-09-06 | $12.63 | $48.86 | 9,100 | — | — |
| 2024-09-05 | $12.10 | $46.81 | 3,500 | — | — |
| 2024-09-04 | $11.69 | $45.22 | 3,200 | — | — |
| 2024-09-03 | $11.95 | $46.23 | 17,800 | — | — |
| 2024-08-30 | $12.47 | $48.24 | 4,900 | — | — |
| 2024-08-29 | $12.22 | $47.27 | 7,900 | — | — |
| 2024-08-28 | $12.14 | $46.96 | 3,900 | — | — |
| 2024-08-27 | $12.09 | $46.77 | 5,600 | — | — |
| 2024-08-26 | $12.21 | $47.23 | 4,800 | — | — |
| 2024-08-23 | $12.05 | $46.61 | 10,700 | — | — |
| 2024-08-22 | $11.76 | $45.49 | 3,500 | — | — |
| 2024-08-21 | $11.46 | $44.33 | 4,600 | — | — |
| 2024-08-20 | $11.50 | $44.49 | 7,500 | — | — |
| 2024-08-19 | $11.64 | $45.03 | 7,700 | — | — |
| 2024-08-16 | $11.87 | $45.92 | 2,500 | — | — |
| 2024-08-15 | $11.78 | $45.57 | 2,300 | — | — |
| 2024-08-14 | $12.09 | $46.77 | 1,200 | — | — |
| 2024-08-13 | $11.90 | $46.03 | 1,200 | — | — |
| 2024-08-12 | $11.83 | $45.76 | 2,300 | — | — |
| 2024-08-09 | $11.56 | $44.72 | 7,000 | — | — |
| 2024-08-08 | $12.20 | $47.19 | 1,600 | — | — |
| 2024-08-07 | $12.24 | $47.35 | 600 | — | — |
| 2024-08-06 | $12.15 | $47.00 | 1,800 | — | — |
| 2024-08-05 | $11.78 | $45.57 | 3,700 | — | — |
| 2024-08-02 | $12.13 | $46.92 | 5,700 | — | — |
| 2024-08-01 | $12.20 | $47.19 | 9,500 | — | — |
| 2024-07-31 | $12.35 | $47.78 | 2,900 | — | — |
| 2024-07-30 | $12.44 | $48.12 | 2,000 | — | — |
| 2024-07-29 | $12.50 | $48.36 | 1,800 | — | — |
| 2024-07-26 | $12.66 | $48.97 | 3,700 | — | — |
| 2024-07-25 | $12.53 | $48.47 | 2,400 | — | — |
| 2024-07-24 | $12.38 | $47.89 | 4,400 | — | — |
| 2024-07-23 | $12.48 | $48.28 | 3,500 | — | — |
| 2024-07-22 | $12.20 | $47.19 | 7,900 | — | — |
| 2024-07-19 | $12.68 | $49.05 | 1,600 | — | — |
| 2024-07-18 | $13.06 | $50.52 | 1,400 | — | — |
| 2024-07-17 | $12.71 | $49.17 | 3,900 | — | — |
| 2024-07-16 | $13.00 | $50.29 | 16,400 | — | — |
| 2024-07-15 | $12.25 | $47.39 | 7,100 | — | — |
| 2024-07-12 | $12.40 | $47.97 | 1,100 | — | — |
| 2024-07-11 | $12.40 | $47.97 | 2,900 | — | — |
| 2024-07-10 | $12.23 | $47.31 | 12,100 | — | — |
| 2024-07-09 | $11.63 | $44.99 | 20,900 | — | — |
| 2024-07-08 | $12.08 | $46.73 | 13,400 | — | — |
| 2024-07-05 | $12.15 | $47.00 | 17,000 | — | — |
| 2024-07-03 | $12.26 | $47.43 | 3,000 | — | — |
| 2024-07-02 | $12.37 | $47.85 | 12,200 | — | — |
| 2024-07-01 | $12.69 | $49.09 | 9,700 | — | — |
| 2024-06-28 | $12.55 | $48.55 | 14,900 | — | — |
| 2024-06-27 | $12.50 | $48.36 | 8,900 | — | — |
| 2024-06-26 | $13.02 | $50.37 | 2,100 | — | — |
| 2024-06-25 | $12.96 | $50.13 | 12,900 | — | — |
| 2024-06-24 | $13.28 | $51.37 | 22,200 | — | — |
| 2024-06-21 | $11.92 | $46.11 | 25,500 | — | — |
| 2024-06-20 | $11.96 | $46.27 | 10,700 | — | — |
| 2024-06-18 | $11.91 | $46.07 | 2,700 | — | — |
| 2024-06-17 | $11.60 | $44.87 | 3,100 | — | — |
| 2024-06-14 | $11.95 | $46.23 | 1,200 | — | — |
| 2024-06-13 | $11.98 | $46.34 | 1,800 | — | — |
| 2024-06-12 | $11.99 | $46.38 | 11,600 | — | — |
| 2024-06-11 | $11.95 | $46.23 | 3,500 | — | — |
| 2024-06-10 | $11.50 | $44.49 | 9,800 | — | — |
| 2024-06-07 | $12.17 | $46.40 | 2,100 | — | — |
| 2024-06-06 | $12.21 | $46.55 | 2,400 | — | — |
| 2024-06-05 | $12.00 | $45.75 | 10,000 | — | — |
| 2024-06-04 | $12.15 | $46.33 | 3,200 | — | — |
| 2024-06-03 | $12.28 | $46.82 | 900 | — | — |
| 2024-05-31 | $12.04 | $45.91 | 1,900 | — | — |
| 2024-05-30 | $12.16 | $46.36 | 800 | — | — |
| 2024-05-29 | $12.18 | $46.44 | 800 | — | — |
| 2024-05-28 | $12.13 | $46.25 | 1,800 | — | — |
| 2024-05-24 | $12.31 | $46.94 | 800 | — | — |
| 2024-05-23 | $12.50 | $47.66 | 300 | — | — |
| 2024-05-22 | $12.65 | $48.23 | 700 | — | — |
| 2024-05-21 | $12.50 | $47.66 | 1,300 | — | — |
| 2024-05-20 | $12.50 | $47.66 | 2,100 | — | — |
| 2024-05-17 | $12.39 | $47.24 | 2,000 | — | — |
| 2024-05-16 | $12.30 | $46.90 | 2,900 | — | — |
| 2024-05-15 | $12.20 | $46.52 | 2,800 | — | — |
| 2024-05-14 | $12.45 | $47.47 | 4,700 | — | — |
| 2024-05-13 | $12.46 | $47.51 | 5,800 | — | — |
| 2024-05-10 | $12.63 | $48.16 | 1,600 | — | — |
| 2024-05-09 | $12.73 | $48.54 | 2,300 | — | — |
| 2024-05-08 | $12.79 | $48.77 | 4,300 | — | — |
| 2024-05-07 | $12.38 | $47.20 | 3,300 | — | — |
| 2024-05-06 | $12.13 | $46.25 | 3,500 | — | — |
| 2024-05-03 | $12.25 | $46.71 | 500 | — | — |
| 2024-05-02 | $12.42 | $47.36 | 5,500 | — | — |
| 2024-05-01 | $12.44 | $47.43 | 7,200 | — | — |
| 2024-04-30 | $12.49 | $47.62 | 3,700 | — | — |
| 2024-04-29 | $12.80 | $48.80 | 400 | — | — |
| 2024-04-26 | $12.80 | $48.80 | 4,200 | — | — |
| 2024-04-25 | $12.89 | $49.15 | 3,000 | — | — |
| 2024-04-24 | $12.96 | $49.41 | 1,100 | — | — |
| 2024-04-23 | $12.95 | $49.38 | 400 | — | — |
| 2024-04-22 | $13.73 | $52.35 | 3,300 | — | — |
| 2024-04-19 | $13.14 | $50.10 | 600 | — | — |
| 2024-04-18 | $13.01 | $49.60 | 1,400 | — | — |
| 2024-04-17 | $12.76 | $48.65 | 3,900 | — | — |
| 2024-04-16 | $12.70 | $48.42 | 1,600 | — | — |
| 2024-04-15 | $12.88 | $49.11 | 5,800 | — | — |
| 2024-04-12 | $13.50 | $51.47 | 2,100 | — | — |
| 2024-04-11 | $13.58 | $51.78 | 2,900 | — | — |
| 2024-04-10 | $13.00 | $49.57 | 3,000 | — | — |
| 2024-04-09 | $13.41 | $51.13 | 5,200 | — | — |
| 2024-04-08 | $13.76 | $52.46 | 3,400 | — | — |
| 2024-04-05 | $14.16 | $53.99 | 1,500 | — | — |
| 2024-04-04 | $14.45 | $55.10 | 1,700 | — | — |
| 2024-04-03 | $14.50 | $55.29 | 3,900 | — | — |
| 2024-04-02 | $14.60 | $55.67 | 3,300 | — | — |
| 2024-04-01 | $14.93 | $56.93 | 3,200 | — | — |
| 2024-03-28 | $14.47 | $55.17 | 1,000 | — | — |
| 2024-03-27 | $14.96 | $57.04 | 5,200 | — | — |
| 2024-03-26 | $14.96 | $57.04 | 8,700 | — | — |
| 2024-03-25 | $15.33 | $58.45 | 14,100 | — | — |
| 2024-03-22 | $14.24 | $54.29 | 4,800 | — | — |
| 2024-03-21 | $13.53 | $51.59 | 8,000 | — | — |
| 2024-03-20 | $12.90 | $49.19 | 18,700 | — | — |
| 2024-03-19 | $12.00 | $45.75 | 3,100 | — | — |
| 2024-03-18 | $12.15 | $46.33 | 11,800 | — | — |
| 2024-03-15 | $12.02 | $45.83 | 3,500 | — | — |
| 2024-03-14 | $11.72 | $44.69 | 400 | — | — |
| 2024-03-13 | $11.72 | $44.69 | 1,300 | — | — |
| 2024-03-12 | $11.79 | $44.95 | 1,500 | — | — |
| 2024-03-11 | $12.05 | $45.94 | 1,600 | — | — |
| 2024-03-08 | $12.00 | $45.75 | 15,100 | — | — |
| 2024-03-07 | $12.02 | $45.83 | 3,400 | — | — |
| 2024-03-06 | $12.35 | $45.86 | 18,800 | — | — |
| 2024-03-05 | $12.32 | $45.75 | 2,100 | — | — |
| 2024-03-04 | $12.31 | $45.71 | 11,100 | — | — |
| 2024-03-01 | $12.25 | $45.49 | 5,100 | — | — |
| 2024-02-29 | $11.91 | $44.22 | 300 | — | — |
| 2024-02-28 | $11.91 | $44.22 | 1,000 | — | — |
| 2024-02-27 | $11.85 | $44.00 | 4,300 | — | — |
| 2024-02-26 | $11.87 | $44.07 | 800 | — | — |
| 2024-02-23 | $11.84 | $43.96 | 1,000 | — | — |
| 2024-02-22 | $11.88 | $44.11 | 3,100 | — | — |
| 2024-02-21 | $11.68 | $43.37 | 6,500 | — | — |
| 2024-02-20 | $11.66 | $43.29 | 1,300 | — | — |
| 2024-02-16 | $11.69 | $43.41 | 900 | — | — |
| 2024-02-15 | $11.72 | $43.52 | 4,500 | — | — |
| 2024-02-14 | $11.73 | $43.55 | 2,000 | — | — |
| 2024-02-13 | $11.76 | $43.67 | 3,300 | — | — |
| 2024-02-12 | $11.64 | $43.22 | 2,600 | — | — |
| 2024-02-09 | $11.89 | $44.15 | 5,500 | — | — |
| 2024-02-08 | $11.74 | $43.59 | 1,000 | — | — |
| 2024-02-07 | $11.74 | $43.59 | 1,300 | — | — |
| 2024-02-06 | $11.90 | $44.19 | 1,600 | — | — |
| 2024-02-05 | $11.75 | $43.63 | 11,100 | — | — |
| 2024-02-02 | $12.03 | $44.67 | 4,100 | — | — |
| 2024-02-01 | $12.16 | $45.15 | 900 | — | — |
| 2024-01-31 | $12.04 | $44.71 | 2,300 | — | — |
| 2024-01-30 | $12.12 | $45.00 | 1,900 | — | — |
| 2024-01-29 | $12.00 | $44.56 | 1,400 | — | — |
| 2024-01-26 | $12.56 | $46.64 | 1,600 | — | — |
| 2024-01-25 | $12.50 | $46.41 | 1,500 | — | — |
| 2024-01-24 | $12.37 | $45.93 | 3,700 | — | — |
| 2024-01-23 | $12.05 | $44.74 | 3,100 | — | — |
| 2024-01-22 | $12.07 | $44.82 | 4,700 | — | — |
| 2024-01-19 | $12.33 | $45.78 | 2,100 | — | — |
| 2024-01-18 | $12.05 | $44.74 | 400 | — | — |
| 2024-01-17 | $12.01 | $44.59 | 5,000 | — | — |
| 2024-01-16 | $11.99 | $44.52 | 8,200 | — | — |
| 2024-01-12 | $11.75 | $43.63 | 2,500 | — | — |
| 2024-01-11 | $11.80 | $43.81 | 1,400 | — | — |
| 2024-01-10 | $11.80 | $43.81 | 900 | — | — |
| 2024-01-09 | $12.00 | $44.56 | 1,900 | — | — |
| 2024-01-08 | $12.28 | $45.60 | 900 | — | — |
| 2024-01-05 | $12.59 | $46.75 | 10,500 | — | — |
| 2024-01-04 | $13.08 | $48.57 | 500 | — | — |
| 2024-01-03 | $13.24 | $49.16 | 4,200 | — | — |
| 2024-01-02 | $13.33 | $49.50 | 3,600 | — | — |