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
- 1991-11-21 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 | $9.81 | $80.81 | 326,200 | — | — |
| 2024-12-30 | $9.63 | $79.33 | 379,600 | — | — |
| 2024-12-27 | $9.54 | $78.59 | 309,600 | — | — |
| 2024-12-26 | $9.57 | $78.83 | 283,200 | — | — |
| 2024-12-24 | $9.54 | $78.59 | 116,500 | — | — |
| 2024-12-23 | $9.56 | $78.75 | 332,200 | — | — |
| 2024-12-20 | $9.55 | $78.67 | 149,900 | — | — |
| 2024-12-19 | $9.62 | $79.25 | 312,500 | — | — |
| 2024-12-18 | $9.69 | $79.82 | 189,700 | — | — |
| 2024-12-17 | $9.81 | $80.81 | 208,400 | — | — |
| 2024-12-16 | $10.01 | $81.94 | 139,500 | — | — |
| 2024-12-13 | $10.05 | $82.27 | 151,800 | — | — |
| 2024-12-12 | $10.10 | $82.68 | 186,300 | — | — |
| 2024-12-11 | $10.16 | $83.17 | 135,300 | — | — |
| 2024-12-10 | $10.10 | $82.68 | 211,500 | — | — |
| 2024-12-09 | $10.14 | $83.00 | 203,200 | — | — |
| 2024-12-06 | $10.15 | $83.09 | 121,500 | — | — |
| 2024-12-05 | $10.13 | $82.92 | 183,000 | — | — |
| 2024-12-04 | $10.24 | $83.82 | 122,500 | — | — |
| 2024-12-03 | $10.25 | $83.90 | 123,400 | — | — |
| 2024-12-02 | $10.26 | $83.99 | 158,900 | — | — |
| 2024-11-29 | $10.29 | $84.23 | 76,900 | — | — |
| 2024-11-27 | $10.18 | $83.33 | 209,800 | — | — |
| 2024-11-26 | $9.99 | $81.78 | 134,700 | — | — |
| 2024-11-25 | $9.97 | $81.61 | 251,900 | — | — |
| 2024-11-22 | $9.88 | $80.88 | 218,300 | — | — |
| 2024-11-21 | $9.86 | $80.71 | 221,200 | — | — |
| 2024-11-20 | $9.96 | $81.53 | 129,300 | — | — |
| 2024-11-19 | $9.90 | $81.04 | 199,800 | — | — |
| 2024-11-18 | $9.95 | $81.45 | 125,400 | — | — |
| 2024-11-15 | $9.95 | $81.45 | 113,600 | — | — |
| 2024-11-14 | $10.10 | $82.16 | 78,100 | — | — |
| 2024-11-13 | $10.14 | $82.49 | 97,100 | — | — |
| 2024-11-12 | $10.03 | $81.59 | 148,500 | — | — |
| 2024-11-11 | $10.08 | $82.00 | 139,900 | — | — |
| 2024-11-08 | $10.10 | $82.16 | 126,800 | — | — |
| 2024-11-07 | $10.02 | $81.51 | 164,600 | — | — |
| 2024-11-06 | $10.00 | $81.35 | 282,900 | — | — |
| 2024-11-05 | $10.09 | $82.08 | 109,600 | — | — |
| 2024-11-04 | $10.06 | $81.83 | 149,300 | — | — |
| 2024-11-01 | $10.07 | $81.92 | 118,700 | — | — |
| 2024-10-31 | $10.09 | $82.08 | 204,100 | — | — |
| 2024-10-30 | $10.02 | $81.51 | 135,900 | — | — |
| 2024-10-29 | $9.94 | $80.86 | 78,400 | — | — |
| 2024-10-28 | $9.98 | $81.18 | 132,700 | — | — |
| 2024-10-25 | $9.97 | $81.10 | 127,200 | — | — |
| 2024-10-24 | $9.93 | $80.78 | 193,000 | — | — |
| 2024-10-23 | $9.95 | $80.94 | 382,600 | — | — |
| 2024-10-22 | $10.08 | $82.00 | 99,500 | — | — |
| 2024-10-21 | $10.08 | $82.00 | 120,300 | — | — |
| 2024-10-18 | $10.13 | $82.40 | 268,600 | — | — |
| 2024-10-17 | $10.12 | $82.32 | 178,400 | — | — |
| 2024-10-16 | $10.12 | $82.32 | 144,000 | — | — |
| 2024-10-15 | $10.18 | $82.30 | 228,800 | — | — |
| 2024-10-14 | $10.12 | $81.81 | 251,700 | — | — |
| 2024-10-11 | $10.16 | $82.14 | 581,400 | — | — |
| 2024-10-10 | $10.18 | $82.30 | 333,000 | — | — |
| 2024-10-09 | $10.18 | $82.30 | 319,700 | — | — |
| 2024-10-08 | $10.20 | $82.46 | 129,200 | — | — |
| 2024-10-07 | $10.19 | $82.38 | 179,300 | — | — |
| 2024-10-04 | $10.24 | $82.78 | 154,500 | — | — |
| 2024-10-03 | $10.27 | $83.03 | 1,356,000 | — | — |
| 2024-10-02 | $10.29 | $83.19 | 160,000 | — | — |
| 2024-10-01 | $10.29 | $83.19 | 252,800 | — | — |
| 2024-09-30 | $10.26 | $82.95 | 192,400 | — | — |
| 2024-09-27 | $10.23 | $82.70 | 288,500 | — | — |
| 2024-09-26 | $10.19 | $82.38 | 187,100 | — | — |
| 2024-09-25 | $10.20 | $82.46 | 251,500 | — | — |
| 2024-09-24 | $10.24 | $82.78 | 173,300 | — | — |
| 2024-09-23 | $10.20 | $82.46 | 175,300 | — | — |
| 2024-09-20 | $10.26 | $82.95 | 83,700 | — | — |
| 2024-09-19 | $10.29 | $83.19 | 231,000 | — | — |
| 2024-09-18 | $10.28 | $83.11 | 121,400 | — | — |
| 2024-09-17 | $10.28 | $83.11 | 85,300 | — | — |
| 2024-09-16 | $10.36 | $83.24 | 157,800 | — | — |
| 2024-09-13 | $10.39 | $83.49 | 170,900 | — | — |
| 2024-09-12 | $10.44 | $83.89 | 136,900 | — | — |
| 2024-09-11 | $10.37 | $83.32 | 175,500 | — | — |
| 2024-09-10 | $10.28 | $82.60 | 127,500 | — | — |
| 2024-09-09 | $10.28 | $82.60 | 125,100 | — | — |
| 2024-09-06 | $10.23 | $82.20 | 113,400 | — | — |
| 2024-09-05 | $10.20 | $81.96 | 144,300 | — | — |
| 2024-09-04 | $10.19 | $81.88 | 186,400 | — | — |
| 2024-09-03 | $10.12 | $81.32 | 231,400 | — | — |
| 2024-08-30 | $10.09 | $81.07 | 103,000 | — | — |
| 2024-08-29 | $10.06 | $80.83 | 146,600 | — | — |
| 2024-08-28 | $10.02 | $80.51 | 126,900 | — | — |
| 2024-08-27 | $10.04 | $80.67 | 158,500 | — | — |
| 2024-08-26 | $10.03 | $80.59 | 114,300 | — | — |
| 2024-08-23 | $10.00 | $80.35 | 186,000 | — | — |
| 2024-08-22 | $10.01 | $80.43 | 130,000 | — | — |
| 2024-08-21 | $10.03 | $80.59 | 106,000 | — | — |
| 2024-08-20 | $10.02 | $80.51 | 112,800 | — | — |
| 2024-08-19 | $9.98 | $80.19 | 126,600 | — | — |
| 2024-08-16 | $10.00 | $80.35 | 118,800 | — | — |
| 2024-08-15 | $10.08 | $80.49 | 131,000 | — | — |
| 2024-08-14 | $10.11 | $80.73 | 198,900 | — | — |
| 2024-08-13 | $10.07 | $80.41 | 391,100 | — | — |
| 2024-08-12 | $10.07 | $80.41 | 120,100 | — | — |
| 2024-08-09 | $10.10 | $80.65 | 114,600 | — | — |
| 2024-08-08 | $10.13 | $80.89 | 108,600 | — | — |
| 2024-08-07 | $10.17 | $81.21 | 173,100 | — | — |
| 2024-08-06 | $10.16 | $81.13 | 139,300 | — | — |
| 2024-08-05 | $10.07 | $80.41 | 150,500 | — | — |
| 2024-08-02 | $10.16 | $81.13 | 335,600 | — | — |
| 2024-08-01 | $10.13 | $80.89 | 166,900 | — | — |
| 2024-07-31 | $10.06 | $80.33 | 203,500 | — | — |
| 2024-07-30 | $10.01 | $79.93 | 104,300 | — | — |
| 2024-07-29 | $9.94 | $79.37 | 93,200 | — | — |
| 2024-07-26 | $9.96 | $79.53 | 90,700 | — | — |
| 2024-07-25 | $9.92 | $79.21 | 77,700 | — | — |
| 2024-07-24 | $9.84 | $78.57 | 125,500 | — | — |
| 2024-07-23 | $9.92 | $79.21 | 107,000 | — | — |
| 2024-07-22 | $9.88 | $78.89 | 164,400 | — | — |
| 2024-07-19 | $9.81 | $78.33 | 180,100 | — | — |
| 2024-07-18 | $9.85 | $78.65 | 188,100 | — | — |
| 2024-07-17 | $9.97 | $79.61 | 109,700 | — | — |
| 2024-07-16 | $10.06 | $80.33 | 105,200 | — | — |
| 2024-07-15 | $10.10 | $80.14 | 196,800 | — | — |
| 2024-07-12 | $10.15 | $80.54 | 197,900 | — | — |
| 2024-07-11 | $10.17 | $80.70 | 84,800 | — | — |
| 2024-07-10 | $10.07 | $79.91 | 107,500 | — | — |
| 2024-07-09 | $10.01 | $79.43 | 125,000 | — | — |
| 2024-07-08 | $10.04 | $79.67 | 108,000 | — | — |
| 2024-07-05 | $10.05 | $79.75 | 70,700 | — | — |
| 2024-07-03 | $9.99 | $79.27 | 119,200 | — | — |
| 2024-07-02 | $9.94 | $78.88 | 110,600 | — | — |
| 2024-07-01 | $9.94 | $78.88 | 180,300 | — | — |
| 2024-06-28 | $9.96 | $79.03 | 104,100 | — | — |
| 2024-06-27 | $10.00 | $79.35 | 63,000 | — | — |
| 2024-06-26 | $9.97 | $79.11 | 163,000 | — | — |
| 2024-06-25 | $9.96 | $79.03 | 118,500 | — | — |
| 2024-06-24 | $9.93 | $78.80 | 108,400 | — | — |
| 2024-06-21 | $9.89 | $78.48 | 116,100 | — | — |
| 2024-06-20 | $9.92 | $78.72 | 114,800 | — | — |
| 2024-06-18 | $10.00 | $79.35 | 92,300 | — | — |
| 2024-06-17 | $10.04 | $79.17 | 100,200 | — | — |
| 2024-06-14 | $10.05 | $79.25 | 98,200 | — | — |
| 2024-06-13 | $10.02 | $79.01 | 86,600 | — | — |
| 2024-06-12 | $9.96 | $78.54 | 132,900 | — | — |
| 2024-06-11 | $9.94 | $78.38 | 51,500 | — | — |
| 2024-06-10 | $9.91 | $78.14 | 59,400 | — | — |
| 2024-06-07 | $9.88 | $77.91 | 70,900 | — | — |
| 2024-06-06 | $9.94 | $78.38 | 60,800 | — | — |
| 2024-06-05 | $9.88 | $77.91 | 65,600 | — | — |
| 2024-06-04 | $9.81 | $77.36 | 170,200 | — | — |
| 2024-06-03 | $9.75 | $76.88 | 94,500 | — | — |
| 2024-05-31 | $9.73 | $76.72 | 104,900 | — | — |
| 2024-05-30 | $9.67 | $76.25 | 118,600 | — | — |
| 2024-05-29 | $9.68 | $76.33 | 138,900 | — | — |
| 2024-05-28 | $9.83 | $77.51 | 297,600 | — | — |
| 2024-05-24 | $9.97 | $78.62 | 453,200 | — | — |
| 2024-05-23 | $9.61 | $75.78 | 230,200 | — | — |
| 2024-05-22 | $9.58 | $75.54 | 42,900 | — | — |
| 2024-05-21 | $9.66 | $76.17 | 143,500 | — | — |
| 2024-05-20 | $9.64 | $76.01 | 103,900 | — | — |
| 2024-05-17 | $9.62 | $75.86 | 218,500 | — | — |
| 2024-05-16 | $9.62 | $75.86 | 155,600 | — | — |
| 2024-05-15 | $9.67 | $76.25 | 168,800 | — | — |
| 2024-05-14 | $9.62 | $75.55 | 120,500 | — | — |
| 2024-05-13 | $9.63 | $75.63 | 174,100 | — | — |
| 2024-05-10 | $9.66 | $75.86 | 162,000 | — | — |
| 2024-05-09 | $9.72 | $76.33 | 301,900 | — | — |
| 2024-05-08 | $9.72 | $76.33 | 145,200 | — | — |
| 2024-05-07 | $9.62 | $75.55 | 252,300 | — | — |
| 2024-05-06 | $9.50 | $74.61 | 87,300 | — | — |
| 2024-05-03 | $9.49 | $74.53 | 367,400 | — | — |
| 2024-05-02 | $9.40 | $73.82 | 87,000 | — | — |
| 2024-05-01 | $9.34 | $73.35 | 93,500 | — | — |
| 2024-04-30 | $9.30 | $73.04 | 120,800 | — | — |
| 2024-04-29 | $9.33 | $73.27 | 79,600 | — | — |
| 2024-04-26 | $9.26 | $72.72 | 66,100 | — | — |
| 2024-04-25 | $9.20 | $72.25 | 71,600 | — | — |
| 2024-04-24 | $9.31 | $73.12 | 142,000 | — | — |
| 2024-04-23 | $9.31 | $73.12 | 146,600 | — | — |
| 2024-04-22 | $9.24 | $72.57 | 162,100 | — | — |
| 2024-04-19 | $9.22 | $72.41 | 139,300 | — | — |
| 2024-04-18 | $9.22 | $72.41 | 149,600 | — | — |
| 2024-04-17 | $9.24 | $72.57 | 58,200 | — | — |
| 2024-04-16 | $9.21 | $72.33 | 136,200 | — | — |
| 2024-04-15 | $9.21 | $72.33 | 206,200 | — | — |
| 2024-04-12 | $9.28 | $72.57 | 81,700 | — | — |
| 2024-04-11 | $9.26 | $72.42 | 49,300 | — | — |
| 2024-04-10 | $9.25 | $72.34 | 141,600 | — | — |
| 2024-04-09 | $9.37 | $73.28 | 148,100 | — | — |
| 2024-04-08 | $9.37 | $73.28 | 118,900 | — | — |
| 2024-04-05 | $9.37 | $73.28 | 133,000 | — | — |
| 2024-04-04 | $9.41 | $73.59 | 44,000 | — | — |
| 2024-04-03 | $9.42 | $73.67 | 122,800 | — | — |
| 2024-04-02 | $9.46 | $73.98 | 119,700 | — | — |
| 2024-04-01 | $9.49 | $74.22 | 153,000 | — | — |
| 2024-03-28 | $9.70 | $75.86 | 136,800 | — | — |
| 2024-03-27 | $9.55 | $74.68 | 93,500 | — | — |
| 2024-03-26 | $9.56 | $74.76 | 77,600 | — | — |
| 2024-03-25 | $9.56 | $74.76 | 63,400 | — | — |
| 2024-03-22 | $9.60 | $75.08 | 83,400 | — | — |
| 2024-03-21 | $9.57 | $74.84 | 175,600 | — | — |
| 2024-03-20 | $9.64 | $75.39 | 93,600 | — | — |
| 2024-03-19 | $9.64 | $75.39 | 66,400 | — | — |
| 2024-03-18 | $9.62 | $75.23 | 71,200 | — | — |
| 2024-03-15 | $9.59 | $75.00 | 63,800 | — | — |
| 2024-03-14 | $9.55 | $74.68 | 104,700 | — | — |
| 2024-03-13 | $9.69 | $75.47 | 66,200 | — | — |
| 2024-03-12 | $9.72 | $75.71 | 103,000 | — | — |
| 2024-03-11 | $9.74 | $75.86 | 93,600 | — | — |
| 2024-03-08 | $9.72 | $75.71 | 168,300 | — | — |
| 2024-03-07 | $9.66 | $75.24 | 150,000 | — | — |
| 2024-03-06 | $9.61 | $74.85 | 77,100 | — | — |
| 2024-03-05 | $9.58 | $74.62 | 102,700 | — | — |
| 2024-03-04 | $9.52 | $74.15 | 85,700 | — | — |
| 2024-03-01 | $9.57 | $74.54 | 65,600 | — | — |
| 2024-02-29 | $9.58 | $74.62 | 50,900 | — | — |
| 2024-02-28 | $9.54 | $74.31 | 42,300 | — | — |
| 2024-02-27 | $9.50 | $73.99 | 103,300 | — | — |
| 2024-02-26 | $9.52 | $74.15 | 46,300 | — | — |
| 2024-02-23 | $9.58 | $74.62 | 80,400 | — | — |
| 2024-02-22 | $9.58 | $74.62 | 32,500 | — | — |
| 2024-02-21 | $9.57 | $74.54 | 124,500 | — | — |
| 2024-02-20 | $9.55 | $74.38 | 72,700 | — | — |
| 2024-02-16 | $9.55 | $74.38 | 84,700 | — | — |
| 2024-02-15 | $9.60 | $74.77 | 110,200 | — | — |
| 2024-02-14 | $9.56 | $74.16 | 76,100 | — | — |
| 2024-02-13 | $9.50 | $73.69 | 83,300 | — | — |
| 2024-02-12 | $9.58 | $74.31 | 95,300 | — | — |
| 2024-02-09 | $9.55 | $74.08 | 86,800 | — | — |
| 2024-02-08 | $9.52 | $73.85 | 144,800 | — | — |
| 2024-02-07 | $9.51 | $73.77 | 166,200 | — | — |
| 2024-02-06 | $9.52 | $73.85 | 176,600 | — | — |
| 2024-02-05 | $9.44 | $73.23 | 187,500 | — | — |
| 2024-02-02 | $9.52 | $73.85 | 267,800 | — | — |
| 2024-02-01 | $9.60 | $74.47 | 120,900 | — | — |
| 2024-01-31 | $9.50 | $73.69 | 173,300 | — | — |
| 2024-01-30 | $9.45 | $73.30 | 106,200 | — | — |
| 2024-01-29 | $9.43 | $73.15 | 169,000 | — | — |
| 2024-01-26 | $9.32 | $72.30 | 112,900 | — | — |
| 2024-01-25 | $9.36 | $72.61 | 138,400 | — | — |
| 2024-01-24 | $9.36 | $72.61 | 218,900 | — | — |
| 2024-01-23 | $9.31 | $72.22 | 97,700 | — | — |
| 2024-01-22 | $9.36 | $72.61 | 83,100 | — | — |
| 2024-01-19 | $9.30 | $72.14 | 161,400 | — | — |
| 2024-01-18 | $9.30 | $72.14 | 2,537,400 | — | — |
| 2024-01-17 | $9.33 | $72.37 | 126,500 | — | — |
| 2024-01-16 | $9.44 | $73.23 | 297,400 | — | — |
| 2024-01-12 | $9.50 | $73.42 | 174,800 | — | — |
| 2024-01-11 | $9.50 | $73.42 | 148,500 | — | — |
| 2024-01-10 | $9.48 | $73.27 | 208,800 | — | — |
| 2024-01-09 | $9.54 | $73.73 | 68,800 | — | — |
| 2024-01-08 | $9.61 | $74.27 | 114,300 | — | — |
| 2024-01-05 | $9.50 | $73.42 | 144,600 | — | — |
| 2024-01-04 | $9.51 | $73.50 | 148,300 | — | — |
| 2024-01-03 | $9.58 | $74.04 | 85,200 | — | — |
| 2024-01-02 | $9.54 | $73.73 | 134,600 | — | — |