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
- 1992-02-19 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 | $10.10 | $85.03 | 365,300 | — | — |
| 2024-12-30 | $10.02 | $84.35 | 518,500 | — | — |
| 2024-12-27 | $9.82 | $82.67 | 606,600 | — | — |
| 2024-12-26 | $9.88 | $83.17 | 320,400 | — | — |
| 2024-12-24 | $9.86 | $83.01 | 296,200 | — | — |
| 2024-12-23 | $9.84 | $82.84 | 303,900 | — | — |
| 2024-12-20 | $9.89 | $83.26 | 295,500 | — | — |
| 2024-12-19 | $9.82 | $82.67 | 213,100 | — | — |
| 2024-12-18 | $9.96 | $83.85 | 256,900 | — | — |
| 2024-12-17 | $10.09 | $84.94 | 163,700 | — | — |
| 2024-12-16 | $10.25 | $85.74 | 142,600 | — | — |
| 2024-12-13 | $10.29 | $86.08 | 121,600 | — | — |
| 2024-12-12 | $10.39 | $86.91 | 158,900 | — | — |
| 2024-12-11 | $10.46 | $87.50 | 107,900 | — | — |
| 2024-12-10 | $10.43 | $87.25 | 119,600 | — | — |
| 2024-12-09 | $10.42 | $87.16 | 91,800 | — | — |
| 2024-12-06 | $10.44 | $87.33 | 118,200 | — | — |
| 2024-12-05 | $10.41 | $87.08 | 142,200 | — | — |
| 2024-12-04 | $10.50 | $87.83 | 141,800 | — | — |
| 2024-12-03 | $10.49 | $87.75 | 75,500 | — | — |
| 2024-12-02 | $10.48 | $87.67 | 136,800 | — | — |
| 2024-11-29 | $10.49 | $87.75 | 94,100 | — | — |
| 2024-11-27 | $10.38 | $86.83 | 162,100 | — | — |
| 2024-11-26 | $10.24 | $85.66 | 148,000 | — | — |
| 2024-11-25 | $10.26 | $85.83 | 339,300 | — | — |
| 2024-11-22 | $10.15 | $84.90 | 152,000 | — | — |
| 2024-11-21 | $10.16 | $84.99 | 190,400 | — | — |
| 2024-11-20 | $10.19 | $85.24 | 143,700 | — | — |
| 2024-11-19 | $10.18 | $85.16 | 168,700 | — | — |
| 2024-11-18 | $10.16 | $84.99 | 295,700 | — | — |
| 2024-11-15 | $10.17 | $85.07 | 152,400 | — | — |
| 2024-11-14 | $10.28 | $85.45 | 275,400 | — | — |
| 2024-11-13 | $10.25 | $85.20 | 225,700 | — | — |
| 2024-11-12 | $10.17 | $84.53 | 137,700 | — | — |
| 2024-11-11 | $10.28 | $85.45 | 107,800 | — | — |
| 2024-11-08 | $10.27 | $85.37 | 206,600 | — | — |
| 2024-11-07 | $10.21 | $84.87 | 140,200 | — | — |
| 2024-11-06 | $10.17 | $84.53 | 316,700 | — | — |
| 2024-11-05 | $10.26 | $85.28 | 260,800 | — | — |
| 2024-11-04 | $10.29 | $85.53 | 74,100 | — | — |
| 2024-11-01 | $10.27 | $85.37 | 176,000 | — | — |
| 2024-10-31 | $10.36 | $86.11 | 157,400 | — | — |
| 2024-10-30 | $10.19 | $84.70 | 180,000 | — | — |
| 2024-10-29 | $10.16 | $84.45 | 184,800 | — | — |
| 2024-10-28 | $10.23 | $85.03 | 131,000 | — | — |
| 2024-10-25 | $10.17 | $84.53 | 286,600 | — | — |
| 2024-10-24 | $10.23 | $85.03 | 233,600 | — | — |
| 2024-10-23 | $10.23 | $85.03 | 163,900 | — | — |
| 2024-10-22 | $10.37 | $86.20 | 82,000 | — | — |
| 2024-10-21 | $10.40 | $86.45 | 354,500 | — | — |
| 2024-10-18 | $10.47 | $87.03 | 150,200 | — | — |
| 2024-10-17 | $10.42 | $86.61 | 128,400 | — | — |
| 2024-10-16 | $10.44 | $86.78 | 61,900 | — | — |
| 2024-10-15 | $10.48 | $86.57 | 214,100 | — | — |
| 2024-10-14 | $10.45 | $86.32 | 222,200 | — | — |
| 2024-10-11 | $10.50 | $86.74 | 309,900 | — | — |
| 2024-10-10 | $10.48 | $86.57 | 227,700 | — | — |
| 2024-10-09 | $10.48 | $86.57 | 327,600 | — | — |
| 2024-10-08 | $10.48 | $86.57 | 180,000 | — | — |
| 2024-10-07 | $10.48 | $86.57 | 125,800 | — | — |
| 2024-10-04 | $10.51 | $86.82 | 163,400 | — | — |
| 2024-10-03 | $10.56 | $87.23 | 703,500 | — | — |
| 2024-10-02 | $10.60 | $87.56 | 143,900 | — | — |
| 2024-10-01 | $10.59 | $87.48 | 183,800 | — | — |
| 2024-09-30 | $10.56 | $87.23 | 209,300 | — | — |
| 2024-09-27 | $10.49 | $86.65 | 181,100 | — | — |
| 2024-09-26 | $10.47 | $86.49 | 155,400 | — | — |
| 2024-09-25 | $10.49 | $86.65 | 199,600 | — | — |
| 2024-09-24 | $10.57 | $87.31 | 169,400 | — | — |
| 2024-09-23 | $10.52 | $86.90 | 110,600 | — | — |
| 2024-09-20 | $10.52 | $86.90 | 124,100 | — | — |
| 2024-09-19 | $10.54 | $87.07 | 174,200 | — | — |
| 2024-09-18 | $10.57 | $87.31 | 174,100 | — | — |
| 2024-09-17 | $10.57 | $87.31 | 165,800 | — | — |
| 2024-09-16 | $10.63 | $87.27 | 189,100 | — | — |
| 2024-09-13 | $10.64 | $87.35 | 156,400 | — | — |
| 2024-09-12 | $10.68 | $87.68 | 344,900 | — | — |
| 2024-09-11 | $10.62 | $87.19 | 214,700 | — | — |
| 2024-09-10 | $10.53 | $86.45 | 159,700 | — | — |
| 2024-09-09 | $10.54 | $86.53 | 122,000 | — | — |
| 2024-09-06 | $10.49 | $86.12 | 110,600 | — | — |
| 2024-09-05 | $10.46 | $85.88 | 152,100 | — | — |
| 2024-09-04 | $10.42 | $85.55 | 99,500 | — | — |
| 2024-09-03 | $10.40 | $85.38 | 139,400 | — | — |
| 2024-08-30 | $10.40 | $85.38 | 59,900 | — | — |
| 2024-08-29 | $10.36 | $85.06 | 55,000 | — | — |
| 2024-08-28 | $10.35 | $84.97 | 57,600 | — | — |
| 2024-08-27 | $10.39 | $85.30 | 122,500 | — | — |
| 2024-08-26 | $10.38 | $85.22 | 90,400 | — | — |
| 2024-08-23 | $10.34 | $84.89 | 120,600 | — | — |
| 2024-08-22 | $10.34 | $84.89 | 130,800 | — | — |
| 2024-08-21 | $10.35 | $84.97 | 89,800 | — | — |
| 2024-08-20 | $10.31 | $84.65 | 113,700 | — | — |
| 2024-08-19 | $10.30 | $84.56 | 114,000 | — | — |
| 2024-08-16 | $10.30 | $84.56 | 126,100 | — | — |
| 2024-08-15 | $10.35 | $84.44 | 206,300 | — | — |
| 2024-08-14 | $10.40 | $84.85 | 131,300 | — | — |
| 2024-08-13 | $10.40 | $84.85 | 238,300 | — | — |
| 2024-08-12 | $10.36 | $84.52 | 110,300 | — | — |
| 2024-08-09 | $10.43 | $85.09 | 101,700 | — | — |
| 2024-08-08 | $10.40 | $84.85 | 117,700 | — | — |
| 2024-08-07 | $10.48 | $85.50 | 118,000 | — | — |
| 2024-08-06 | $10.48 | $85.50 | 126,200 | — | — |
| 2024-08-05 | $10.37 | $84.60 | 168,000 | — | — |
| 2024-08-02 | $10.46 | $85.34 | 116,700 | — | — |
| 2024-08-01 | $10.42 | $85.01 | 185,000 | — | — |
| 2024-07-31 | $10.35 | $84.44 | 170,300 | — | — |
| 2024-07-30 | $10.34 | $84.36 | 171,000 | — | — |
| 2024-07-29 | $10.25 | $83.62 | 90,000 | — | — |
| 2024-07-26 | $10.23 | $83.46 | 78,800 | — | — |
| 2024-07-25 | $10.16 | $82.89 | 53,200 | — | — |
| 2024-07-24 | $10.12 | $82.56 | 95,600 | — | — |
| 2024-07-23 | $10.18 | $83.05 | 132,300 | — | — |
| 2024-07-22 | $10.17 | $82.97 | 223,800 | — | — |
| 2024-07-19 | $10.10 | $82.40 | 190,200 | — | — |
| 2024-07-18 | $10.17 | $82.97 | 187,600 | — | — |
| 2024-07-17 | $10.27 | $83.79 | 151,400 | — | — |
| 2024-07-16 | $10.37 | $84.60 | 106,000 | — | — |
| 2024-07-15 | $10.40 | $84.32 | 104,700 | — | — |
| 2024-07-12 | $10.46 | $84.80 | 112,900 | — | — |
| 2024-07-11 | $10.47 | $84.89 | 115,100 | — | — |
| 2024-07-10 | $10.40 | $84.32 | 198,800 | — | — |
| 2024-07-09 | $10.35 | $83.91 | 220,700 | — | — |
| 2024-07-08 | $10.37 | $84.07 | 150,300 | — | — |
| 2024-07-05 | $10.37 | $84.07 | 70,700 | — | — |
| 2024-07-03 | $10.33 | $83.75 | 116,900 | — | — |
| 2024-07-02 | $10.26 | $83.18 | 113,300 | — | — |
| 2024-07-01 | $10.25 | $83.10 | 130,900 | — | — |
| 2024-06-28 | $10.27 | $83.26 | 134,000 | — | — |
| 2024-06-27 | $10.30 | $83.51 | 120,400 | — | — |
| 2024-06-26 | $10.31 | $83.59 | 110,400 | — | — |
| 2024-06-25 | $10.29 | $83.43 | 99,400 | — | — |
| 2024-06-24 | $10.19 | $82.62 | 102,900 | — | — |
| 2024-06-21 | $10.14 | $82.21 | 117,700 | — | — |
| 2024-06-20 | $10.17 | $82.45 | 138,600 | — | — |
| 2024-06-18 | $10.24 | $83.02 | 84,600 | — | — |
| 2024-06-17 | $10.24 | $82.49 | 87,200 | — | — |
| 2024-06-14 | $10.22 | $82.33 | 57,700 | — | — |
| 2024-06-13 | $10.22 | $82.33 | 147,200 | — | — |
| 2024-06-12 | $10.15 | $81.77 | 147,600 | — | — |
| 2024-06-11 | $10.11 | $81.45 | 129,700 | — | — |
| 2024-06-10 | $10.09 | $81.29 | 56,700 | — | — |
| 2024-06-07 | $10.04 | $80.88 | 92,000 | — | — |
| 2024-06-06 | $10.06 | $81.04 | 94,400 | — | — |
| 2024-06-05 | $10.01 | $80.64 | 213,400 | — | — |
| 2024-06-04 | $9.95 | $80.16 | 73,600 | — | — |
| 2024-06-03 | $9.93 | $80.00 | 57,800 | — | — |
| 2024-05-31 | $9.87 | $79.51 | 135,000 | — | — |
| 2024-05-30 | $9.90 | $79.75 | 77,800 | — | — |
| 2024-05-29 | $9.88 | $79.59 | 119,700 | — | — |
| 2024-05-28 | $10.03 | $80.80 | 223,200 | — | — |
| 2024-05-24 | $10.10 | $81.37 | 618,400 | — | — |
| 2024-05-23 | $9.76 | $78.63 | 227,700 | — | — |
| 2024-05-22 | $9.78 | $78.79 | 93,600 | — | — |
| 2024-05-21 | $9.79 | $78.87 | 143,900 | — | — |
| 2024-05-20 | $9.87 | $79.51 | 214,200 | — | — |
| 2024-05-17 | $9.86 | $79.43 | 92,400 | — | — |
| 2024-05-16 | $9.87 | $79.51 | 80,800 | — | — |
| 2024-05-15 | $9.89 | $79.67 | 143,500 | — | — |
| 2024-05-14 | $9.82 | $78.80 | 125,300 | — | — |
| 2024-05-13 | $9.78 | $78.48 | 106,500 | — | — |
| 2024-05-10 | $9.84 | $78.96 | 304,500 | — | — |
| 2024-05-09 | $9.87 | $79.20 | 150,200 | — | — |
| 2024-05-08 | $9.86 | $79.12 | 103,700 | — | — |
| 2024-05-07 | $9.79 | $78.56 | 110,300 | — | — |
| 2024-05-06 | $9.69 | $77.75 | 81,600 | — | — |
| 2024-05-03 | $9.64 | $77.35 | 100,300 | — | — |
| 2024-05-02 | $9.58 | $76.87 | 78,100 | — | — |
| 2024-05-01 | $9.58 | $76.87 | 105,800 | — | — |
| 2024-04-30 | $9.55 | $76.63 | 116,300 | — | — |
| 2024-04-29 | $9.54 | $76.55 | 69,800 | — | — |
| 2024-04-26 | $9.51 | $76.31 | 104,300 | — | — |
| 2024-04-25 | $9.50 | $76.23 | 82,100 | — | — |
| 2024-04-24 | $9.58 | $76.87 | 171,600 | — | — |
| 2024-04-23 | $9.56 | $76.71 | 137,800 | — | — |
| 2024-04-22 | $9.53 | $76.47 | 97,900 | — | — |
| 2024-04-19 | $9.49 | $76.15 | 62,900 | — | — |
| 2024-04-18 | $9.49 | $76.15 | 126,000 | — | — |
| 2024-04-17 | $9.53 | $76.47 | 119,900 | — | — |
| 2024-04-16 | $9.51 | $76.31 | 132,900 | — | — |
| 2024-04-15 | $9.50 | $76.23 | 255,000 | — | — |
| 2024-04-12 | $9.58 | $76.56 | 140,500 | — | — |
| 2024-04-11 | $9.56 | $76.40 | 106,400 | — | — |
| 2024-04-10 | $9.52 | $76.08 | 112,900 | — | — |
| 2024-04-09 | $9.64 | $77.04 | 139,900 | — | — |
| 2024-04-08 | $9.61 | $76.80 | 112,400 | — | — |
| 2024-04-05 | $9.65 | $77.12 | 110,300 | — | — |
| 2024-04-04 | $9.66 | $77.20 | 112,500 | — | — |
| 2024-04-03 | $9.68 | $77.36 | 162,800 | — | — |
| 2024-04-02 | $9.76 | $78.00 | 134,400 | — | — |
| 2024-04-01 | $9.76 | $78.00 | 169,300 | — | — |
| 2024-03-28 | $9.86 | $78.80 | 153,100 | — | — |
| 2024-03-27 | $9.84 | $78.64 | 122,100 | — | — |
| 2024-03-26 | $9.81 | $78.40 | 168,400 | — | — |
| 2024-03-25 | $9.88 | $78.95 | 63,400 | — | — |
| 2024-03-22 | $9.89 | $79.03 | 95,200 | — | — |
| 2024-03-21 | $9.86 | $78.80 | 111,700 | — | — |
| 2024-03-20 | $9.90 | $79.11 | 134,700 | — | — |
| 2024-03-19 | $9.91 | $79.19 | 81,200 | — | — |
| 2024-03-18 | $9.98 | $79.75 | 299,900 | — | — |
| 2024-03-15 | $9.91 | $79.19 | 82,200 | — | — |
| 2024-03-14 | $9.86 | $78.80 | 102,900 | — | — |
| 2024-03-13 | $9.99 | $79.52 | 98,500 | — | — |
| 2024-03-12 | $9.99 | $79.52 | 108,500 | — | — |
| 2024-03-11 | $10.02 | $79.76 | 137,600 | — | — |
| 2024-03-08 | $10.00 | $79.60 | 92,500 | — | — |
| 2024-03-07 | $9.96 | $79.28 | 70,300 | — | — |
| 2024-03-06 | $9.94 | $79.12 | 33,000 | — | — |
| 2024-03-05 | $9.90 | $78.81 | 91,500 | — | — |
| 2024-03-04 | $9.86 | $78.49 | 35,300 | — | — |
| 2024-03-01 | $9.88 | $78.65 | 66,000 | — | — |
| 2024-02-29 | $9.85 | $78.41 | 58,600 | — | — |
| 2024-02-28 | $9.81 | $78.09 | 54,700 | — | — |
| 2024-02-27 | $9.77 | $77.77 | 113,000 | — | — |
| 2024-02-26 | $9.78 | $77.85 | 33,300 | — | — |
| 2024-02-23 | $9.86 | $78.49 | 39,600 | — | — |
| 2024-02-22 | $9.84 | $78.33 | 74,500 | — | — |
| 2024-02-21 | $9.82 | $78.17 | 86,600 | — | — |
| 2024-02-20 | $9.85 | $78.41 | 131,400 | — | — |
| 2024-02-16 | $9.85 | $78.41 | 88,700 | — | — |
| 2024-02-15 | $9.87 | $78.57 | 135,100 | — | — |
| 2024-02-14 | $9.85 | $78.10 | 35,300 | — | — |
| 2024-02-13 | $9.82 | $77.86 | 124,100 | — | — |
| 2024-02-12 | $9.93 | $78.73 | 86,400 | — | — |
| 2024-02-09 | $9.90 | $78.49 | 57,200 | — | — |
| 2024-02-08 | $9.88 | $78.34 | 148,000 | — | — |
| 2024-02-07 | $9.86 | $78.18 | 261,200 | — | — |
| 2024-02-06 | $9.88 | $78.34 | 185,500 | — | — |
| 2024-02-05 | $9.78 | $77.54 | 213,700 | — | — |
| 2024-02-02 | $9.85 | $78.10 | 142,200 | — | — |
| 2024-02-01 | $9.90 | $78.49 | 433,100 | — | — |
| 2024-01-31 | $9.79 | $77.62 | 206,600 | — | — |
| 2024-01-30 | $9.69 | $76.83 | 120,500 | — | — |
| 2024-01-29 | $9.68 | $76.75 | 248,900 | — | — |
| 2024-01-26 | $9.53 | $75.56 | 309,400 | — | — |
| 2024-01-25 | $9.53 | $75.56 | 132,600 | — | — |
| 2024-01-24 | $9.52 | $75.48 | 121,400 | — | — |
| 2024-01-23 | $9.49 | $75.24 | 346,200 | — | — |
| 2024-01-22 | $9.60 | $76.12 | 161,100 | — | — |
| 2024-01-19 | $9.55 | $75.72 | 124,000 | — | — |
| 2024-01-18 | $9.55 | $75.72 | 2,720,300 | — | — |
| 2024-01-17 | $9.60 | $76.12 | 96,700 | — | — |
| 2024-01-16 | $9.72 | $77.07 | 250,400 | — | — |
| 2024-01-12 | $9.78 | $77.27 | 133,500 | — | — |
| 2024-01-11 | $9.75 | $77.04 | 142,500 | — | — |
| 2024-01-10 | $9.74 | $76.96 | 135,900 | — | — |
| 2024-01-09 | $9.77 | $77.19 | 151,500 | — | — |
| 2024-01-08 | $9.85 | $77.83 | 145,100 | — | — |
| 2024-01-05 | $9.78 | $77.27 | 131,900 | — | — |
| 2024-01-04 | $9.81 | $77.51 | 147,800 | — | — |
| 2024-01-03 | $9.89 | $78.14 | 133,000 | — | — |
| 2024-01-02 | $9.84 | $77.75 | 172,200 | — | — |