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
- 1993-06-10 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 | $10.94 | $69.76 | 158,000 | — | — |
| 2024-12-30 | $10.76 | $68.61 | 168,300 | — | — |
| 2024-12-27 | $10.70 | $68.23 | 101,300 | — | — |
| 2024-12-26 | $10.74 | $68.49 | 117,100 | — | — |
| 2024-12-24 | $10.67 | $68.04 | 106,000 | — | — |
| 2024-12-23 | $10.67 | $68.04 | 300,800 | — | — |
| 2024-12-20 | $10.50 | $66.96 | 197,100 | — | — |
| 2024-12-19 | $10.61 | $67.66 | 339,600 | — | — |
| 2024-12-18 | $10.60 | $67.59 | 336,200 | — | — |
| 2024-12-17 | $10.51 | $67.02 | 247,900 | — | — |
| 2024-12-16 | $10.60 | $67.18 | 161,400 | — | — |
| 2024-12-13 | $10.68 | $67.69 | 138,300 | — | — |
| 2024-12-12 | $10.75 | $68.13 | 188,200 | — | — |
| 2024-12-11 | $10.86 | $68.83 | 126,200 | — | — |
| 2024-12-10 | $10.74 | $68.07 | 89,200 | — | — |
| 2024-12-09 | $10.72 | $67.94 | 248,000 | — | — |
| 2024-12-06 | $10.57 | $66.99 | 159,300 | — | — |
| 2024-12-05 | $10.48 | $66.42 | 170,800 | — | — |
| 2024-12-04 | $10.52 | $66.67 | 202,500 | — | — |
| 2024-12-03 | $10.55 | $66.86 | 146,600 | — | — |
| 2024-12-02 | $10.54 | $66.80 | 224,700 | — | — |
| 2024-11-29 | $10.56 | $66.93 | 141,800 | — | — |
| 2024-11-27 | $10.54 | $66.80 | 353,500 | — | — |
| 2024-11-26 | $10.32 | $65.40 | 166,100 | — | — |
| 2024-11-25 | $10.39 | $65.85 | 167,200 | — | — |
| 2024-11-22 | $10.34 | $65.53 | 215,600 | — | — |
| 2024-11-21 | $10.27 | $65.09 | 113,000 | — | — |
| 2024-11-20 | $10.24 | $64.90 | 135,900 | — | — |
| 2024-11-19 | $10.26 | $65.02 | 155,100 | — | — |
| 2024-11-18 | $10.24 | $64.90 | 206,000 | — | — |
| 2024-11-15 | $10.26 | $65.02 | 218,800 | — | — |
| 2024-11-14 | $10.37 | $65.31 | 167,600 | — | — |
| 2024-11-13 | $10.30 | $64.87 | 148,900 | — | — |
| 2024-11-12 | $10.27 | $64.68 | 219,600 | — | — |
| 2024-11-11 | $10.37 | $65.31 | 203,500 | — | — |
| 2024-11-08 | $10.33 | $65.06 | 236,500 | — | — |
| 2024-11-07 | $10.24 | $64.49 | 425,200 | — | — |
| 2024-11-06 | $10.06 | $63.36 | 352,200 | — | — |
| 2024-11-05 | $10.24 | $64.49 | 209,800 | — | — |
| 2024-11-04 | $10.21 | $64.30 | 160,700 | — | — |
| 2024-11-01 | $10.23 | $64.43 | 175,400 | — | — |
| 2024-10-31 | $10.30 | $64.87 | 164,600 | — | — |
| 2024-10-30 | $10.23 | $64.43 | 165,800 | — | — |
| 2024-10-29 | $10.19 | $64.18 | 127,700 | — | — |
| 2024-10-28 | $10.24 | $64.49 | 137,700 | — | — |
| 2024-10-25 | $10.28 | $64.74 | 252,400 | — | — |
| 2024-10-24 | $10.29 | $64.81 | 248,000 | — | — |
| 2024-10-23 | $10.38 | $65.37 | 223,800 | — | — |
| 2024-10-22 | $10.58 | $66.63 | 149,100 | — | — |
| 2024-10-21 | $10.61 | $66.82 | 93,400 | — | — |
| 2024-10-18 | $10.68 | $67.26 | 171,000 | — | — |
| 2024-10-17 | $10.64 | $67.01 | 151,100 | — | — |
| 2024-10-16 | $10.69 | $67.32 | 173,000 | — | — |
| 2024-10-15 | $10.79 | $67.55 | 170,200 | — | — |
| 2024-10-14 | $10.77 | $67.42 | 282,700 | — | — |
| 2024-10-11 | $10.78 | $67.48 | 154,900 | — | — |
| 2024-10-10 | $10.68 | $66.86 | 208,200 | — | — |
| 2024-10-09 | $10.72 | $67.11 | 145,200 | — | — |
| 2024-10-08 | $10.78 | $67.48 | 198,000 | — | — |
| 2024-10-07 | $10.77 | $67.42 | 120,200 | — | — |
| 2024-10-04 | $10.84 | $67.86 | 216,000 | — | — |
| 2024-10-03 | $10.86 | $67.98 | 149,800 | — | — |
| 2024-10-02 | $10.93 | $68.42 | 98,700 | — | — |
| 2024-10-01 | $10.97 | $68.67 | 161,800 | — | — |
| 2024-09-30 | $10.89 | $68.17 | 197,900 | — | — |
| 2024-09-27 | $10.88 | $68.11 | 119,600 | — | — |
| 2024-09-26 | $10.84 | $67.86 | 141,300 | — | — |
| 2024-09-25 | $10.87 | $68.05 | 73,400 | — | — |
| 2024-09-24 | $10.89 | $68.17 | 131,700 | — | — |
| 2024-09-23 | $10.91 | $68.30 | 83,800 | — | — |
| 2024-09-20 | $10.94 | $68.48 | 109,800 | — | — |
| 2024-09-19 | $10.99 | $68.80 | 140,400 | — | — |
| 2024-09-18 | $10.95 | $68.55 | 210,700 | — | — |
| 2024-09-17 | $11.05 | $69.17 | 215,500 | — | — |
| 2024-09-16 | $11.25 | $70.02 | 208,200 | — | — |
| 2024-09-13 | $11.34 | $70.58 | 277,400 | — | — |
| 2024-09-12 | $11.37 | $70.76 | 326,300 | — | — |
| 2024-09-11 | $11.30 | $70.33 | 240,100 | — | — |
| 2024-09-10 | $11.18 | $69.58 | 110,500 | — | — |
| 2024-09-09 | $11.15 | $69.40 | 151,800 | — | — |
| 2024-09-06 | $11.21 | $69.77 | 199,700 | — | — |
| 2024-09-05 | $11.12 | $69.21 | 137,000 | — | — |
| 2024-09-04 | $11.07 | $68.90 | 229,900 | — | — |
| 2024-09-03 | $10.86 | $67.59 | 187,700 | — | — |
| 2024-08-30 | $10.82 | $67.34 | 139,400 | — | — |
| 2024-08-29 | $10.80 | $67.22 | 75,900 | — | — |
| 2024-08-28 | $10.75 | $66.91 | 105,600 | — | — |
| 2024-08-27 | $10.77 | $67.03 | 66,600 | — | — |
| 2024-08-26 | $10.81 | $67.28 | 152,400 | — | — |
| 2024-08-23 | $10.77 | $67.03 | 79,100 | — | — |
| 2024-08-22 | $10.73 | $66.78 | 78,400 | — | — |
| 2024-08-21 | $10.73 | $66.78 | 69,700 | — | — |
| 2024-08-20 | $10.72 | $66.72 | 90,100 | — | — |
| 2024-08-19 | $10.67 | $66.41 | 80,100 | — | — |
| 2024-08-16 | $10.73 | $66.78 | 88,000 | — | — |
| 2024-08-15 | $10.84 | $67.06 | 179,400 | — | — |
| 2024-08-14 | $10.79 | $66.75 | 66,200 | — | — |
| 2024-08-13 | $10.77 | $66.63 | 107,600 | — | — |
| 2024-08-12 | $10.70 | $66.20 | 78,900 | — | — |
| 2024-08-09 | $10.73 | $66.38 | 39,400 | — | — |
| 2024-08-08 | $10.72 | $66.32 | 72,200 | — | — |
| 2024-08-07 | $10.80 | $66.81 | 132,500 | — | — |
| 2024-08-06 | $10.76 | $66.57 | 102,000 | — | — |
| 2024-08-05 | $10.67 | $66.01 | 69,200 | — | — |
| 2024-08-02 | $10.76 | $66.57 | 71,200 | — | — |
| 2024-08-01 | $10.72 | $66.32 | 125,900 | — | — |
| 2024-07-31 | $10.58 | $65.45 | 85,700 | — | — |
| 2024-07-30 | $10.57 | $65.39 | 48,400 | — | — |
| 2024-07-29 | $10.50 | $64.96 | 54,400 | — | — |
| 2024-07-26 | $10.56 | $65.33 | 61,600 | — | — |
| 2024-07-25 | $10.52 | $65.08 | 88,000 | — | — |
| 2024-07-24 | $10.49 | $64.90 | 64,600 | — | — |
| 2024-07-23 | $10.56 | $65.33 | 30,700 | — | — |
| 2024-07-22 | $10.53 | $65.14 | 33,400 | — | — |
| 2024-07-19 | $10.45 | $64.65 | 53,900 | — | — |
| 2024-07-18 | $10.54 | $65.21 | 72,700 | — | — |
| 2024-07-17 | $10.62 | $65.70 | 55,700 | — | — |
| 2024-07-16 | $10.70 | $66.20 | 100,000 | — | — |
| 2024-07-15 | $10.68 | $65.67 | 102,200 | — | — |
| 2024-07-12 | $10.75 | $66.10 | 50,600 | — | — |
| 2024-07-11 | $10.72 | $65.92 | 118,000 | — | — |
| 2024-07-10 | $10.53 | $64.75 | 30,800 | — | — |
| 2024-07-09 | $10.49 | $64.50 | 94,100 | — | — |
| 2024-07-08 | $10.48 | $64.44 | 43,000 | — | — |
| 2024-07-05 | $10.51 | $64.62 | 40,100 | — | — |
| 2024-07-03 | $10.55 | $64.87 | 38,900 | — | — |
| 2024-07-02 | $10.43 | $64.13 | 73,600 | — | — |
| 2024-07-01 | $10.37 | $63.76 | 104,500 | — | — |
| 2024-06-28 | $10.42 | $64.07 | 97,700 | — | — |
| 2024-06-27 | $10.37 | $63.76 | 55,800 | — | — |
| 2024-06-26 | $10.30 | $63.33 | 96,700 | — | — |
| 2024-06-25 | $10.23 | $62.90 | 72,100 | — | — |
| 2024-06-24 | $10.19 | $62.66 | 72,800 | — | — |
| 2024-06-21 | $10.15 | $62.41 | 84,900 | — | — |
| 2024-06-20 | $10.23 | $62.90 | 83,200 | — | — |
| 2024-06-18 | $10.36 | $63.70 | 36,800 | — | — |
| 2024-06-17 | $10.42 | $63.67 | 100,700 | — | — |
| 2024-06-14 | $10.43 | $63.73 | 44,800 | — | — |
| 2024-06-13 | $10.38 | $63.43 | 34,900 | — | — |
| 2024-06-12 | $10.26 | $62.69 | 65,700 | — | — |
| 2024-06-11 | $10.26 | $62.69 | 42,600 | — | — |
| 2024-06-10 | $10.23 | $62.51 | 134,900 | — | — |
| 2024-06-07 | $10.19 | $62.27 | 151,900 | — | — |
| 2024-06-06 | $10.24 | $62.57 | 124,400 | — | — |
| 2024-06-05 | $10.27 | $62.75 | 277,100 | — | — |
| 2024-06-04 | $10.26 | $62.69 | 242,700 | — | — |
| 2024-06-03 | $10.16 | $62.08 | 114,400 | — | — |
| 2024-05-31 | $10.07 | $61.53 | 116,200 | — | — |
| 2024-05-30 | $9.98 | $60.98 | 89,900 | — | — |
| 2024-05-29 | $9.97 | $60.92 | 167,300 | — | — |
| 2024-05-28 | $10.05 | $61.41 | 376,900 | — | — |
| 2024-05-24 | $10.05 | $61.41 | 358,800 | — | — |
| 2024-05-23 | $9.75 | $59.58 | 98,700 | — | — |
| 2024-05-22 | $9.70 | $59.27 | 35,400 | — | — |
| 2024-05-21 | $9.74 | $59.52 | 58,200 | — | — |
| 2024-05-20 | $9.78 | $59.76 | 40,400 | — | — |
| 2024-05-17 | $9.75 | $59.58 | 133,200 | — | — |
| 2024-05-16 | $9.78 | $59.76 | 54,400 | — | — |
| 2024-05-15 | $9.80 | $59.88 | 98,900 | — | — |
| 2024-05-14 | $9.75 | $59.35 | 65,000 | — | — |
| 2024-05-13 | $9.77 | $59.47 | 97,700 | — | — |
| 2024-05-10 | $9.80 | $59.66 | 118,300 | — | — |
| 2024-05-09 | $9.82 | $59.78 | 19,300 | — | — |
| 2024-05-08 | $9.82 | $59.78 | 90,500 | — | — |
| 2024-05-07 | $9.80 | $59.66 | 91,800 | — | — |
| 2024-05-06 | $9.69 | $58.99 | 70,500 | — | — |
| 2024-05-03 | $9.66 | $58.80 | 94,400 | — | — |
| 2024-05-02 | $9.62 | $58.56 | 73,300 | — | — |
| 2024-05-01 | $9.57 | $58.26 | 89,800 | — | — |
| 2024-04-30 | $9.60 | $58.44 | 46,800 | — | — |
| 2024-04-29 | $9.61 | $58.50 | 69,800 | — | — |
| 2024-04-26 | $9.57 | $58.26 | 120,500 | — | — |
| 2024-04-25 | $9.56 | $58.19 | 86,600 | — | — |
| 2024-04-24 | $9.58 | $58.32 | 75,700 | — | — |
| 2024-04-23 | $9.61 | $58.50 | 104,800 | — | — |
| 2024-04-22 | $9.61 | $58.50 | 85,400 | — | — |
| 2024-04-19 | $9.62 | $58.56 | 29,500 | — | — |
| 2024-04-18 | $9.58 | $58.32 | 58,400 | — | — |
| 2024-04-17 | $9.59 | $58.38 | 45,200 | — | — |
| 2024-04-16 | $9.56 | $58.19 | 104,000 | — | — |
| 2024-04-15 | $9.56 | $58.19 | 121,000 | — | — |
| 2024-04-12 | $9.61 | $58.27 | 85,200 | — | — |
| 2024-04-11 | $9.60 | $58.21 | 66,000 | — | — |
| 2024-04-10 | $9.59 | $58.15 | 78,600 | — | — |
| 2024-04-09 | $9.73 | $59.00 | 70,600 | — | — |
| 2024-04-08 | $9.73 | $59.00 | 79,400 | — | — |
| 2024-04-05 | $9.73 | $59.00 | 181,500 | — | — |
| 2024-04-04 | $9.82 | $59.55 | 73,600 | — | — |
| 2024-04-03 | $9.81 | $59.49 | 60,000 | — | — |
| 2024-04-02 | $9.88 | $59.91 | 59,600 | — | — |
| 2024-04-01 | $9.89 | $59.97 | 86,000 | — | — |
| 2024-03-28 | $9.96 | $60.40 | 49,000 | — | — |
| 2024-03-27 | $9.91 | $60.09 | 55,700 | — | — |
| 2024-03-26 | $9.89 | $59.97 | 50,900 | — | — |
| 2024-03-25 | $9.86 | $59.79 | 64,800 | — | — |
| 2024-03-22 | $9.90 | $60.03 | 46,600 | — | — |
| 2024-03-21 | $9.88 | $59.91 | 80,500 | — | — |
| 2024-03-20 | $9.90 | $60.03 | 48,300 | — | — |
| 2024-03-19 | $9.89 | $59.97 | 91,200 | — | — |
| 2024-03-18 | $9.86 | $59.79 | 39,400 | — | — |
| 2024-03-15 | $9.83 | $59.61 | 124,100 | — | — |
| 2024-03-14 | $9.79 | $59.37 | 166,500 | — | — |
| 2024-03-13 | $9.89 | $59.75 | 90,800 | — | — |
| 2024-03-12 | $9.88 | $59.69 | 91,500 | — | — |
| 2024-03-11 | $9.88 | $59.69 | 98,700 | — | — |
| 2024-03-08 | $9.84 | $59.44 | 56,700 | — | — |
| 2024-03-07 | $9.85 | $59.51 | 58,600 | — | — |
| 2024-03-06 | $9.83 | $59.38 | 34,400 | — | — |
| 2024-03-05 | $9.81 | $59.26 | 52,700 | — | — |
| 2024-03-04 | $9.78 | $59.08 | 90,000 | — | — |
| 2024-03-01 | $9.76 | $58.96 | 107,200 | — | — |
| 2024-02-29 | $9.72 | $58.72 | 58,200 | — | — |
| 2024-02-28 | $9.72 | $58.72 | 105,000 | — | — |
| 2024-02-27 | $9.71 | $58.66 | 51,900 | — | — |
| 2024-02-26 | $9.74 | $58.84 | 53,700 | — | — |
| 2024-02-23 | $9.81 | $59.26 | 52,300 | — | — |
| 2024-02-22 | $9.78 | $59.08 | 50,400 | — | — |
| 2024-02-21 | $9.76 | $58.96 | 50,400 | — | — |
| 2024-02-20 | $9.78 | $59.08 | 27,100 | — | — |
| 2024-02-16 | $9.73 | $58.78 | 33,200 | — | — |
| 2024-02-15 | $9.78 | $59.08 | 55,600 | — | — |
| 2024-02-14 | $9.76 | $58.74 | 116,800 | — | — |
| 2024-02-13 | $9.70 | $58.38 | 117,000 | — | — |
| 2024-02-12 | $9.84 | $59.22 | 80,100 | — | — |
| 2024-02-09 | $9.75 | $58.68 | 103,100 | — | — |
| 2024-02-08 | $9.75 | $58.68 | 84,300 | — | — |
| 2024-02-07 | $9.75 | $58.68 | 36,300 | — | — |
| 2024-02-06 | $9.74 | $58.62 | 70,000 | — | — |
| 2024-02-05 | $9.69 | $58.32 | 153,000 | — | — |
| 2024-02-02 | $9.75 | $58.68 | 111,900 | — | — |
| 2024-02-01 | $9.85 | $59.28 | 125,800 | — | — |
| 2024-01-31 | $9.72 | $58.50 | 151,900 | — | — |
| 2024-01-30 | $9.67 | $58.20 | 126,400 | — | — |
| 2024-01-29 | $9.67 | $58.20 | 118,500 | — | — |
| 2024-01-26 | $9.59 | $57.72 | 77,000 | — | — |
| 2024-01-25 | $9.64 | $58.02 | 113,700 | — | — |
| 2024-01-24 | $9.60 | $57.78 | 111,000 | — | — |
| 2024-01-23 | $9.65 | $58.08 | 176,600 | — | — |
| 2024-01-22 | $9.74 | $58.62 | 192,800 | — | — |
| 2024-01-19 | $9.58 | $57.65 | 234,600 | — | — |
| 2024-01-18 | $9.59 | $57.72 | 151,300 | — | — |
| 2024-01-17 | $9.66 | $58.14 | 237,900 | — | — |
| 2024-01-16 | $9.70 | $58.38 | 225,800 | — | — |
| 2024-01-12 | $9.79 | $58.73 | 84,400 | — | — |
| 2024-01-11 | $9.78 | $58.67 | 91,500 | — | — |
| 2024-01-10 | $9.79 | $58.73 | 133,500 | — | — |
| 2024-01-09 | $9.80 | $58.79 | 85,700 | — | — |
| 2024-01-08 | $9.84 | $59.03 | 113,100 | — | — |
| 2024-01-05 | $9.80 | $58.79 | 97,700 | — | — |
| 2024-01-04 | $9.81 | $58.85 | 62,200 | — | — |
| 2024-01-03 | $9.84 | $59.03 | 187,900 | — | — |
| 2024-01-02 | $9.81 | $58.85 | 91,000 | — | — |