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
- 1993-10-14 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 | $8.74 | $62.80 | 320,800 | — | — |
| 2024-12-30 | $8.66 | $62.22 | 618,700 | — | — |
| 2024-12-27 | $8.61 | $61.86 | 171,300 | — | — |
| 2024-12-26 | $8.74 | $62.80 | 278,500 | — | — |
| 2024-12-24 | $8.62 | $61.94 | 79,300 | — | — |
| 2024-12-23 | $8.59 | $61.72 | 141,800 | — | — |
| 2024-12-20 | $8.67 | $62.29 | 191,500 | — | — |
| 2024-12-19 | $8.57 | $61.58 | 171,200 | — | — |
| 2024-12-18 | $8.73 | $62.73 | 145,700 | — | — |
| 2024-12-17 | $8.82 | $63.37 | 136,900 | — | — |
| 2024-12-16 | $8.96 | $63.98 | 185,700 | — | — |
| 2024-12-13 | $9.03 | $64.48 | 175,700 | — | — |
| 2024-12-12 | $9.08 | $64.83 | 126,500 | — | — |
| 2024-12-11 | $9.18 | $65.55 | 117,800 | — | — |
| 2024-12-10 | $9.15 | $65.33 | 75,500 | — | — |
| 2024-12-09 | $9.13 | $65.19 | 119,900 | — | — |
| 2024-12-06 | $9.17 | $65.48 | 96,400 | — | — |
| 2024-12-05 | $9.16 | $65.40 | 124,000 | — | — |
| 2024-12-04 | $9.23 | $65.90 | 110,600 | — | — |
| 2024-12-03 | $9.23 | $65.90 | 239,600 | — | — |
| 2024-12-02 | $9.23 | $65.90 | 140,400 | — | — |
| 2024-11-29 | $9.21 | $65.76 | 93,800 | — | — |
| 2024-11-27 | $9.16 | $65.40 | 204,300 | — | — |
| 2024-11-26 | $9.00 | $64.26 | 130,200 | — | — |
| 2024-11-25 | $9.00 | $64.26 | 250,200 | — | — |
| 2024-11-22 | $8.94 | $63.83 | 190,300 | — | — |
| 2024-11-21 | $8.93 | $63.76 | 142,300 | — | — |
| 2024-11-20 | $8.98 | $64.12 | 177,600 | — | — |
| 2024-11-19 | $8.99 | $64.19 | 153,600 | — | — |
| 2024-11-18 | $9.08 | $64.83 | 155,300 | — | — |
| 2024-11-15 | $9.06 | $64.69 | 122,200 | — | — |
| 2024-11-14 | $9.18 | $65.15 | 163,700 | — | — |
| 2024-11-13 | $9.15 | $64.93 | 135,600 | — | — |
| 2024-11-12 | $9.12 | $64.72 | 197,900 | — | — |
| 2024-11-11 | $9.16 | $65.00 | 134,300 | — | — |
| 2024-11-08 | $9.11 | $64.65 | 121,600 | — | — |
| 2024-11-07 | $9.02 | $64.01 | 165,200 | — | — |
| 2024-11-06 | $8.98 | $63.73 | 282,800 | — | — |
| 2024-11-05 | $9.07 | $64.37 | 139,300 | — | — |
| 2024-11-04 | $9.06 | $64.30 | 172,900 | — | — |
| 2024-11-01 | $9.01 | $63.94 | 136,700 | — | — |
| 2024-10-31 | $9.04 | $64.15 | 186,800 | — | — |
| 2024-10-30 | $8.96 | $63.59 | 160,400 | — | — |
| 2024-10-29 | $8.83 | $62.66 | 157,000 | — | — |
| 2024-10-28 | $8.87 | $62.95 | 112,700 | — | — |
| 2024-10-25 | $8.86 | $62.88 | 130,800 | — | — |
| 2024-10-24 | $8.86 | $62.88 | 124,300 | — | — |
| 2024-10-23 | $8.89 | $63.09 | 155,900 | — | — |
| 2024-10-22 | $8.97 | $63.66 | 109,400 | — | — |
| 2024-10-21 | $9.02 | $64.01 | 91,500 | — | — |
| 2024-10-18 | $9.09 | $64.51 | 206,200 | — | — |
| 2024-10-17 | $9.03 | $64.08 | 194,300 | — | — |
| 2024-10-16 | $9.06 | $64.30 | 97,800 | — | — |
| 2024-10-15 | $9.11 | $64.25 | 166,800 | — | — |
| 2024-10-14 | $9.06 | $63.90 | 185,700 | — | — |
| 2024-10-11 | $9.07 | $63.97 | 232,200 | — | — |
| 2024-10-10 | $9.10 | $64.18 | 153,200 | — | — |
| 2024-10-09 | $9.10 | $64.18 | 243,700 | — | — |
| 2024-10-08 | $9.12 | $64.32 | 134,200 | — | — |
| 2024-10-07 | $9.17 | $64.68 | 108,300 | — | — |
| 2024-10-04 | $9.23 | $65.10 | 82,700 | — | — |
| 2024-10-03 | $9.25 | $65.24 | 155,900 | — | — |
| 2024-10-02 | $9.30 | $65.59 | 129,600 | — | — |
| 2024-10-01 | $9.34 | $65.87 | 173,000 | — | — |
| 2024-09-30 | $9.31 | $65.66 | 93,200 | — | — |
| 2024-09-27 | $9.28 | $65.45 | 124,600 | — | — |
| 2024-09-26 | $9.22 | $65.03 | 118,600 | — | — |
| 2024-09-25 | $9.25 | $65.24 | 129,300 | — | — |
| 2024-09-24 | $9.26 | $65.31 | 228,900 | — | — |
| 2024-09-23 | $9.23 | $65.10 | 152,300 | — | — |
| 2024-09-20 | $9.24 | $65.17 | 57,100 | — | — |
| 2024-09-19 | $9.23 | $65.10 | 142,900 | — | — |
| 2024-09-18 | $9.23 | $65.10 | 232,300 | — | — |
| 2024-09-17 | $9.23 | $65.10 | 91,100 | — | — |
| 2024-09-16 | $9.29 | $65.13 | 251,000 | — | — |
| 2024-09-13 | $9.31 | $65.27 | 220,100 | — | — |
| 2024-09-12 | $9.35 | $65.55 | 249,100 | — | — |
| 2024-09-11 | $9.34 | $65.48 | 188,800 | — | — |
| 2024-09-10 | $9.27 | $64.99 | 142,500 | — | — |
| 2024-09-09 | $9.22 | $64.64 | 134,800 | — | — |
| 2024-09-06 | $9.20 | $64.50 | 151,600 | — | — |
| 2024-09-05 | $9.10 | $63.80 | 161,500 | — | — |
| 2024-09-04 | $9.07 | $63.58 | 181,800 | — | — |
| 2024-09-03 | $9.05 | $63.44 | 247,800 | — | — |
| 2024-08-30 | $9.00 | $63.09 | 97,600 | — | — |
| 2024-08-29 | $8.97 | $62.88 | 139,300 | — | — |
| 2024-08-28 | $8.96 | $62.81 | 95,600 | — | — |
| 2024-08-27 | $8.97 | $62.88 | 155,000 | — | — |
| 2024-08-26 | $8.98 | $62.95 | 175,600 | — | — |
| 2024-08-23 | $8.96 | $62.81 | 381,700 | — | — |
| 2024-08-22 | $9.00 | $63.09 | 134,100 | — | — |
| 2024-08-21 | $9.03 | $63.30 | 83,300 | — | — |
| 2024-08-20 | $9.02 | $63.23 | 119,700 | — | — |
| 2024-08-19 | $9.00 | $63.09 | 76,600 | — | — |
| 2024-08-16 | $9.00 | $63.09 | 59,900 | — | — |
| 2024-08-15 | $9.06 | $63.12 | 130,800 | — | — |
| 2024-08-14 | $9.11 | $63.47 | 82,500 | — | — |
| 2024-08-13 | $9.08 | $63.26 | 182,500 | — | — |
| 2024-08-12 | $9.03 | $62.91 | 53,100 | — | — |
| 2024-08-09 | $9.03 | $62.91 | 138,200 | — | — |
| 2024-08-08 | $9.01 | $62.77 | 121,300 | — | — |
| 2024-08-07 | $9.05 | $63.05 | 258,400 | — | — |
| 2024-08-06 | $9.10 | $63.40 | 98,400 | — | — |
| 2024-08-05 | $9.03 | $62.91 | 90,700 | — | — |
| 2024-08-02 | $9.09 | $63.33 | 289,400 | — | — |
| 2024-08-01 | $9.06 | $63.12 | 246,600 | — | — |
| 2024-07-31 | $8.95 | $62.36 | 207,100 | — | — |
| 2024-07-30 | $8.93 | $62.22 | 118,600 | — | — |
| 2024-07-29 | $8.93 | $62.22 | 109,700 | — | — |
| 2024-07-26 | $8.92 | $62.15 | 132,800 | — | — |
| 2024-07-25 | $8.88 | $61.87 | 96,100 | — | — |
| 2024-07-24 | $8.77 | $61.10 | 110,600 | — | — |
| 2024-07-23 | $8.89 | $61.94 | 121,500 | — | — |
| 2024-07-22 | $8.80 | $61.31 | 142,900 | — | — |
| 2024-07-19 | $8.79 | $61.24 | 159,800 | — | — |
| 2024-07-18 | $8.84 | $61.59 | 110,200 | — | — |
| 2024-07-17 | $8.96 | $62.43 | 141,700 | — | — |
| 2024-07-16 | $9.09 | $63.33 | 85,200 | — | — |
| 2024-07-15 | $9.13 | $63.22 | 205,800 | — | — |
| 2024-07-12 | $9.15 | $63.36 | 127,000 | — | — |
| 2024-07-11 | $9.12 | $63.15 | 211,800 | — | — |
| 2024-07-10 | $9.02 | $62.46 | 115,400 | — | — |
| 2024-07-09 | $8.99 | $62.25 | 92,600 | — | — |
| 2024-07-08 | $9.00 | $62.32 | 79,200 | — | — |
| 2024-07-05 | $9.00 | $62.32 | 165,600 | — | — |
| 2024-07-03 | $8.91 | $61.70 | 51,200 | — | — |
| 2024-07-02 | $8.88 | $61.49 | 76,500 | — | — |
| 2024-07-01 | $8.86 | $61.35 | 204,200 | — | — |
| 2024-06-28 | $8.87 | $61.42 | 242,700 | — | — |
| 2024-06-27 | $8.87 | $61.42 | 226,500 | — | — |
| 2024-06-26 | $8.85 | $61.28 | 154,200 | — | — |
| 2024-06-25 | $8.82 | $61.07 | 98,000 | — | — |
| 2024-06-24 | $8.78 | $60.80 | 421,300 | — | — |
| 2024-06-21 | $8.82 | $61.07 | 124,300 | — | — |
| 2024-06-20 | $8.82 | $61.07 | 217,700 | — | — |
| 2024-06-18 | $8.86 | $61.35 | 311,500 | — | — |
| 2024-06-17 | $8.87 | $61.03 | 162,700 | — | — |
| 2024-06-14 | $8.88 | $61.10 | 143,400 | — | — |
| 2024-06-13 | $8.85 | $60.89 | 90,400 | — | — |
| 2024-06-12 | $8.81 | $60.62 | 205,400 | — | — |
| 2024-06-11 | $8.76 | $60.27 | 230,500 | — | — |
| 2024-06-10 | $8.74 | $60.14 | 112,600 | — | — |
| 2024-06-07 | $8.73 | $60.07 | 157,100 | — | — |
| 2024-06-06 | $8.75 | $60.21 | 163,400 | — | — |
| 2024-06-05 | $8.72 | $60.00 | 160,400 | — | — |
| 2024-06-04 | $8.66 | $59.59 | 182,800 | — | — |
| 2024-06-03 | $8.63 | $59.38 | 135,600 | — | — |
| 2024-05-31 | $8.59 | $59.11 | 226,400 | — | — |
| 2024-05-30 | $8.55 | $58.83 | 316,500 | — | — |
| 2024-05-29 | $8.58 | $59.04 | 252,300 | — | — |
| 2024-05-28 | $8.71 | $59.93 | 264,200 | — | — |
| 2024-05-24 | $8.81 | $60.62 | 735,900 | — | — |
| 2024-05-23 | $8.46 | $58.21 | 298,300 | — | — |
| 2024-05-22 | $8.41 | $57.87 | 41,100 | — | — |
| 2024-05-21 | $8.48 | $58.35 | 80,800 | — | — |
| 2024-05-20 | $8.49 | $58.42 | 120,300 | — | — |
| 2024-05-17 | $8.49 | $58.42 | 160,100 | — | — |
| 2024-05-16 | $8.49 | $58.42 | 184,900 | — | — |
| 2024-05-15 | $8.51 | $58.55 | 161,500 | — | — |
| 2024-05-14 | $8.48 | $58.11 | 183,000 | — | — |
| 2024-05-13 | $8.46 | $57.97 | 182,100 | — | — |
| 2024-05-10 | $8.56 | $58.66 | 405,700 | — | — |
| 2024-05-09 | $8.54 | $58.52 | 117,600 | — | — |
| 2024-05-08 | $8.58 | $58.79 | 79,900 | — | — |
| 2024-05-07 | $8.53 | $58.45 | 467,900 | — | — |
| 2024-05-06 | $8.46 | $57.97 | 131,500 | — | — |
| 2024-05-03 | $8.45 | $57.90 | 126,400 | — | — |
| 2024-05-02 | $8.35 | $57.22 | 78,700 | — | — |
| 2024-05-01 | $8.30 | $56.87 | 105,500 | — | — |
| 2024-04-30 | $8.27 | $56.67 | 224,800 | — | — |
| 2024-04-29 | $8.26 | $56.60 | 141,000 | — | — |
| 2024-04-26 | $8.23 | $56.39 | 281,100 | — | — |
| 2024-04-25 | $8.16 | $55.91 | 67,400 | — | — |
| 2024-04-24 | $8.23 | $56.39 | 100,100 | — | — |
| 2024-04-23 | $8.22 | $56.33 | 73,500 | — | — |
| 2024-04-22 | $8.17 | $55.98 | 109,000 | — | — |
| 2024-04-19 | $8.19 | $56.12 | 88,200 | — | — |
| 2024-04-18 | $8.19 | $56.12 | 219,700 | — | — |
| 2024-04-17 | $8.19 | $56.12 | 69,200 | — | — |
| 2024-04-16 | $8.18 | $56.05 | 136,100 | — | — |
| 2024-04-15 | $8.17 | $55.98 | 136,800 | — | — |
| 2024-04-12 | $8.27 | $56.43 | 55,100 | — | — |
| 2024-04-11 | $8.26 | $56.36 | 46,100 | — | — |
| 2024-04-10 | $8.23 | $56.16 | 88,500 | — | — |
| 2024-04-09 | $8.36 | $57.04 | 41,300 | — | — |
| 2024-04-08 | $8.35 | $56.97 | 155,800 | — | — |
| 2024-04-05 | $8.32 | $56.77 | 94,700 | — | — |
| 2024-04-04 | $8.34 | $56.91 | 130,900 | — | — |
| 2024-04-03 | $8.36 | $57.04 | 113,300 | — | — |
| 2024-04-02 | $8.40 | $57.32 | 98,300 | — | — |
| 2024-04-01 | $8.46 | $57.73 | 95,300 | — | — |
| 2024-03-28 | $8.50 | $58.00 | 344,100 | — | — |
| 2024-03-27 | $8.50 | $58.00 | 80,000 | — | — |
| 2024-03-26 | $8.46 | $57.73 | 197,900 | — | — |
| 2024-03-25 | $8.48 | $57.86 | 101,400 | — | — |
| 2024-03-22 | $8.52 | $58.13 | 289,800 | — | — |
| 2024-03-21 | $8.52 | $58.13 | 115,800 | — | — |
| 2024-03-20 | $8.52 | $58.13 | 117,800 | — | — |
| 2024-03-19 | $8.56 | $58.41 | 94,700 | — | — |
| 2024-03-18 | $8.57 | $58.48 | 100,400 | — | — |
| 2024-03-15 | $8.56 | $58.41 | 40,100 | — | — |
| 2024-03-14 | $8.54 | $58.27 | 81,500 | — | — |
| 2024-03-13 | $8.66 | $58.85 | 31,400 | — | — |
| 2024-03-12 | $8.65 | $58.78 | 92,500 | — | — |
| 2024-03-11 | $8.68 | $58.99 | 25,500 | — | — |
| 2024-03-08 | $8.66 | $58.85 | 50,600 | — | — |
| 2024-03-07 | $8.62 | $58.58 | 56,800 | — | — |
| 2024-03-06 | $8.61 | $58.51 | 116,300 | — | — |
| 2024-03-05 | $8.55 | $58.10 | 126,600 | — | — |
| 2024-03-04 | $8.56 | $58.17 | 57,500 | — | — |
| 2024-03-01 | $8.56 | $58.17 | 44,800 | — | — |
| 2024-02-29 | $8.53 | $57.97 | 38,000 | — | — |
| 2024-02-28 | $8.49 | $57.70 | 61,200 | — | — |
| 2024-02-27 | $8.44 | $57.36 | 69,600 | — | — |
| 2024-02-26 | $8.47 | $57.56 | 229,600 | — | — |
| 2024-02-23 | $8.57 | $58.24 | 23,700 | — | — |
| 2024-02-22 | $8.58 | $58.31 | 70,800 | — | — |
| 2024-02-21 | $8.57 | $58.24 | 99,700 | — | — |
| 2024-02-20 | $8.56 | $58.17 | 99,100 | — | — |
| 2024-02-16 | $8.58 | $58.31 | 47,300 | — | — |
| 2024-02-15 | $8.59 | $58.38 | 77,600 | — | — |
| 2024-02-14 | $8.58 | $58.07 | 73,500 | — | — |
| 2024-02-13 | $8.55 | $57.87 | 137,600 | — | — |
| 2024-02-12 | $8.62 | $58.34 | 68,300 | — | — |
| 2024-02-09 | $8.58 | $58.07 | 94,000 | — | — |
| 2024-02-08 | $8.57 | $58.00 | 102,200 | — | — |
| 2024-02-07 | $8.57 | $58.00 | 71,900 | — | — |
| 2024-02-06 | $8.56 | $57.93 | 62,600 | — | — |
| 2024-02-05 | $8.46 | $57.26 | 61,600 | — | — |
| 2024-02-02 | $8.57 | $58.00 | 212,700 | — | — |
| 2024-02-01 | $8.63 | $58.41 | 163,900 | — | — |
| 2024-01-31 | $8.50 | $57.53 | 138,000 | — | — |
| 2024-01-30 | $8.45 | $57.19 | 102,900 | — | — |
| 2024-01-29 | $8.40 | $56.85 | 101,200 | — | — |
| 2024-01-26 | $8.31 | $56.24 | 67,400 | — | — |
| 2024-01-25 | $8.34 | $56.45 | 155,500 | — | — |
| 2024-01-24 | $8.31 | $56.24 | 226,300 | — | — |
| 2024-01-23 | $8.26 | $55.90 | 149,700 | — | — |
| 2024-01-22 | $8.31 | $56.24 | 180,000 | — | — |
| 2024-01-19 | $8.25 | $55.84 | 137,800 | — | — |
| 2024-01-18 | $8.26 | $55.90 | 177,700 | — | — |
| 2024-01-17 | $8.30 | $56.17 | 140,000 | — | — |
| 2024-01-16 | $8.40 | $56.85 | 293,200 | — | — |
| 2024-01-12 | $8.48 | $57.18 | 74,100 | — | — |
| 2024-01-11 | $8.45 | $56.98 | 136,700 | — | — |
| 2024-01-10 | $8.45 | $56.98 | 107,200 | — | — |
| 2024-01-09 | $8.48 | $57.18 | 190,900 | — | — |
| 2024-01-08 | $8.54 | $57.59 | 133,500 | — | — |
| 2024-01-05 | $8.45 | $56.98 | 81,100 | — | — |
| 2024-01-04 | $8.46 | $57.05 | 158,700 | — | — |
| 2024-01-03 | $8.54 | $57.59 | 79,400 | — | — |
| 2024-01-02 | $8.52 | $57.45 | 74,200 | — | — |