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
- 1992-06-03 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 | $9.72 | $79.15 | 539,200 | — | — |
| 2024-12-30 | $9.62 | $78.34 | 765,900 | — | — |
| 2024-12-27 | $9.52 | $77.52 | 330,000 | — | — |
| 2024-12-26 | $9.56 | $77.85 | 335,000 | — | — |
| 2024-12-24 | $9.52 | $77.52 | 234,400 | — | — |
| 2024-12-23 | $9.47 | $77.12 | 406,400 | — | — |
| 2024-12-20 | $9.50 | $77.36 | 265,300 | — | — |
| 2024-12-19 | $9.51 | $77.44 | 260,000 | — | — |
| 2024-12-18 | $9.62 | $78.34 | 351,000 | — | — |
| 2024-12-17 | $9.73 | $79.23 | 387,400 | — | — |
| 2024-12-16 | $9.92 | $80.27 | 225,300 | — | — |
| 2024-12-13 | $9.95 | $80.51 | 236,800 | — | — |
| 2024-12-12 | $10.04 | $81.24 | 337,300 | — | — |
| 2024-12-11 | $10.12 | $81.89 | 293,900 | — | — |
| 2024-12-10 | $10.07 | $81.48 | 319,300 | — | — |
| 2024-12-09 | $10.12 | $81.89 | 427,500 | — | — |
| 2024-12-06 | $10.08 | $81.56 | 208,200 | — | — |
| 2024-12-05 | $10.03 | $81.16 | 1,198,500 | — | — |
| 2024-12-04 | $10.12 | $81.89 | 216,300 | — | — |
| 2024-12-03 | $10.10 | $81.72 | 825,900 | — | — |
| 2024-12-02 | $10.13 | $81.97 | 305,800 | — | — |
| 2024-11-29 | $10.15 | $82.13 | 136,400 | — | — |
| 2024-11-27 | $10.07 | $81.48 | 351,400 | — | — |
| 2024-11-26 | $9.96 | $80.59 | 239,100 | — | — |
| 2024-11-25 | $9.92 | $80.27 | 286,900 | — | — |
| 2024-11-22 | $9.85 | $79.70 | 240,200 | — | — |
| 2024-11-21 | $9.87 | $79.86 | 154,200 | — | — |
| 2024-11-20 | $9.87 | $79.86 | 156,200 | — | — |
| 2024-11-19 | $9.86 | $79.78 | 230,400 | — | — |
| 2024-11-18 | $9.89 | $80.02 | 310,200 | — | — |
| 2024-11-15 | $9.87 | $79.86 | 184,100 | — | — |
| 2024-11-14 | $9.97 | $80.16 | 314,500 | — | — |
| 2024-11-13 | $9.95 | $80.00 | 227,900 | — | — |
| 2024-11-12 | $9.88 | $79.44 | 259,800 | — | — |
| 2024-11-11 | $9.99 | $80.32 | 195,200 | — | — |
| 2024-11-08 | $10.00 | $80.40 | 377,800 | — | — |
| 2024-11-07 | $9.88 | $79.44 | 220,200 | — | — |
| 2024-11-06 | $9.83 | $79.04 | 388,100 | — | — |
| 2024-11-05 | $9.96 | $80.08 | 222,000 | — | — |
| 2024-11-04 | $9.92 | $79.76 | 180,400 | — | — |
| 2024-11-01 | $9.91 | $79.68 | 288,700 | — | — |
| 2024-10-31 | $9.99 | $80.32 | 358,800 | — | — |
| 2024-10-30 | $9.88 | $79.44 | 231,500 | — | — |
| 2024-10-29 | $9.80 | $78.79 | 301,100 | — | — |
| 2024-10-28 | $9.83 | $79.04 | 207,400 | — | — |
| 2024-10-25 | $9.81 | $78.88 | 300,800 | — | — |
| 2024-10-24 | $9.83 | $79.04 | 289,900 | — | — |
| 2024-10-23 | $9.93 | $79.84 | 212,800 | — | — |
| 2024-10-22 | $10.04 | $80.72 | 220,200 | — | — |
| 2024-10-21 | $10.07 | $80.97 | 223,500 | — | — |
| 2024-10-18 | $10.11 | $81.29 | 153,200 | — | — |
| 2024-10-17 | $10.08 | $81.05 | 287,900 | — | — |
| 2024-10-16 | $10.12 | $81.37 | 193,400 | — | — |
| 2024-10-15 | $10.14 | $81.02 | 312,700 | — | — |
| 2024-10-14 | $10.13 | $80.94 | 222,800 | — | — |
| 2024-10-11 | $10.15 | $81.10 | 271,000 | — | — |
| 2024-10-10 | $10.14 | $81.02 | 256,300 | — | — |
| 2024-10-09 | $10.18 | $81.34 | 309,600 | — | — |
| 2024-10-08 | $10.20 | $81.50 | 189,700 | — | — |
| 2024-10-07 | $10.17 | $81.26 | 190,900 | — | — |
| 2024-10-04 | $10.21 | $81.58 | 221,500 | — | — |
| 2024-10-03 | $10.24 | $81.82 | 347,800 | — | — |
| 2024-10-02 | $10.33 | $82.54 | 251,100 | — | — |
| 2024-10-01 | $10.31 | $82.38 | 429,900 | — | — |
| 2024-09-30 | $10.27 | $82.06 | 325,500 | — | — |
| 2024-09-27 | $10.22 | $81.66 | 222,500 | — | — |
| 2024-09-26 | $10.20 | $81.50 | 158,100 | — | — |
| 2024-09-25 | $10.20 | $81.50 | 170,100 | — | — |
| 2024-09-24 | $10.25 | $81.90 | 175,700 | — | — |
| 2024-09-23 | $10.27 | $82.06 | 86,000 | — | — |
| 2024-09-20 | $10.28 | $82.14 | 150,600 | — | — |
| 2024-09-19 | $10.28 | $82.14 | 359,500 | — | — |
| 2024-09-18 | $10.25 | $81.90 | 290,500 | — | — |
| 2024-09-17 | $10.27 | $82.06 | 184,200 | — | — |
| 2024-09-16 | $10.38 | $82.44 | 205,200 | — | — |
| 2024-09-13 | $10.34 | $82.12 | 243,600 | — | — |
| 2024-09-12 | $10.35 | $82.20 | 140,800 | — | — |
| 2024-09-11 | $10.30 | $81.80 | 256,800 | — | — |
| 2024-09-10 | $10.21 | $81.09 | 159,100 | — | — |
| 2024-09-09 | $10.18 | $80.85 | 191,900 | — | — |
| 2024-09-06 | $10.18 | $80.85 | 279,100 | — | — |
| 2024-09-05 | $10.16 | $80.69 | 246,300 | — | — |
| 2024-09-04 | $10.12 | $80.37 | 268,500 | — | — |
| 2024-09-03 | $10.07 | $79.97 | 207,900 | — | — |
| 2024-08-30 | $10.05 | $79.82 | 116,500 | — | — |
| 2024-08-29 | $10.04 | $79.74 | 121,700 | — | — |
| 2024-08-28 | $10.02 | $79.58 | 161,900 | — | — |
| 2024-08-27 | $10.03 | $79.66 | 186,000 | — | — |
| 2024-08-26 | $10.02 | $79.58 | 225,800 | — | — |
| 2024-08-23 | $10.00 | $79.42 | 700,800 | — | — |
| 2024-08-22 | $9.92 | $78.78 | 281,400 | — | — |
| 2024-08-21 | $9.98 | $79.26 | 388,600 | — | — |
| 2024-08-20 | $9.98 | $79.26 | 311,500 | — | — |
| 2024-08-19 | $9.97 | $79.18 | 188,900 | — | — |
| 2024-08-16 | $9.98 | $79.26 | 210,100 | — | — |
| 2024-08-15 | $10.04 | $79.24 | 292,700 | — | — |
| 2024-08-14 | $10.09 | $79.63 | 310,200 | — | — |
| 2024-08-13 | $10.07 | $79.47 | 277,400 | — | — |
| 2024-08-12 | $10.08 | $79.55 | 204,800 | — | — |
| 2024-08-09 | $10.14 | $80.03 | 174,700 | — | — |
| 2024-08-08 | $10.14 | $80.03 | 237,400 | — | — |
| 2024-08-07 | $10.18 | $80.34 | 218,900 | — | — |
| 2024-08-06 | $10.22 | $80.66 | 141,800 | — | — |
| 2024-08-05 | $10.13 | $79.95 | 122,300 | — | — |
| 2024-08-02 | $10.27 | $81.05 | 309,200 | — | — |
| 2024-08-01 | $10.21 | $80.58 | 327,300 | — | — |
| 2024-07-31 | $10.12 | $79.87 | 262,400 | — | — |
| 2024-07-30 | $10.07 | $79.47 | 297,800 | — | — |
| 2024-07-29 | $10.04 | $79.24 | 135,500 | — | — |
| 2024-07-26 | $10.04 | $79.24 | 162,300 | — | — |
| 2024-07-25 | $9.94 | $78.45 | 150,800 | — | — |
| 2024-07-24 | $9.88 | $77.97 | 173,800 | — | — |
| 2024-07-23 | $9.97 | $78.68 | 121,500 | — | — |
| 2024-07-22 | $9.93 | $78.37 | 187,500 | — | — |
| 2024-07-19 | $9.87 | $77.89 | 207,600 | — | — |
| 2024-07-18 | $9.88 | $77.97 | 354,500 | — | — |
| 2024-07-17 | $10.05 | $79.31 | 207,600 | — | — |
| 2024-07-16 | $10.16 | $80.18 | 97,900 | — | — |
| 2024-07-15 | $10.22 | $80.16 | 195,300 | — | — |
| 2024-07-12 | $10.26 | $80.47 | 145,000 | — | — |
| 2024-07-11 | $10.25 | $80.39 | 143,200 | — | — |
| 2024-07-10 | $10.19 | $79.92 | 120,700 | — | — |
| 2024-07-09 | $10.15 | $79.61 | 146,800 | — | — |
| 2024-07-08 | $10.13 | $79.45 | 205,700 | — | — |
| 2024-07-05 | $10.12 | $79.37 | 78,800 | — | — |
| 2024-07-03 | $10.06 | $78.90 | 63,400 | — | — |
| 2024-07-02 | $10.05 | $78.83 | 112,600 | — | — |
| 2024-07-01 | $10.05 | $78.83 | 208,100 | — | — |
| 2024-06-28 | $10.08 | $79.06 | 122,700 | — | — |
| 2024-06-27 | $10.11 | $79.30 | 118,200 | — | — |
| 2024-06-26 | $10.05 | $78.83 | 241,700 | — | — |
| 2024-06-25 | $10.02 | $78.59 | 253,300 | — | — |
| 2024-06-24 | $9.98 | $78.28 | 111,500 | — | — |
| 2024-06-21 | $9.94 | $77.96 | 168,700 | — | — |
| 2024-06-20 | $10.00 | $78.43 | 117,800 | — | — |
| 2024-06-18 | $10.01 | $78.51 | 137,300 | — | — |
| 2024-06-17 | $10.03 | $78.17 | 193,000 | — | — |
| 2024-06-14 | $10.03 | $78.17 | 153,300 | — | — |
| 2024-06-13 | $10.00 | $77.94 | 141,100 | — | — |
| 2024-06-12 | $9.94 | $77.47 | 149,200 | — | — |
| 2024-06-11 | $9.88 | $77.01 | 147,100 | — | — |
| 2024-06-10 | $9.93 | $77.40 | 214,100 | — | — |
| 2024-06-07 | $9.85 | $76.77 | 104,600 | — | — |
| 2024-06-06 | $9.94 | $77.47 | 139,200 | — | — |
| 2024-06-05 | $9.85 | $76.77 | 286,100 | — | — |
| 2024-06-04 | $9.73 | $75.84 | 255,700 | — | — |
| 2024-06-03 | $9.74 | $75.91 | 224,400 | — | — |
| 2024-05-31 | $9.77 | $76.15 | 103,500 | — | — |
| 2024-05-30 | $9.75 | $75.99 | 151,600 | — | — |
| 2024-05-29 | $9.73 | $75.84 | 221,500 | — | — |
| 2024-05-28 | $9.86 | $76.85 | 278,500 | — | — |
| 2024-05-24 | $9.95 | $77.55 | 470,600 | — | — |
| 2024-05-23 | $9.57 | $74.59 | 444,500 | — | — |
| 2024-05-22 | $9.54 | $74.36 | 199,200 | — | — |
| 2024-05-21 | $9.57 | $74.59 | 136,600 | — | — |
| 2024-05-20 | $9.58 | $74.67 | 138,000 | — | — |
| 2024-05-17 | $9.59 | $74.75 | 62,800 | — | — |
| 2024-05-16 | $9.57 | $74.59 | 130,100 | — | — |
| 2024-05-15 | $9.64 | $75.14 | 206,700 | — | — |
| 2024-05-14 | $9.59 | $74.44 | 189,500 | — | — |
| 2024-05-13 | $9.57 | $74.29 | 93,300 | — | — |
| 2024-05-10 | $9.59 | $74.44 | 90,000 | — | — |
| 2024-05-09 | $9.63 | $74.75 | 168,000 | — | — |
| 2024-05-08 | $9.63 | $74.75 | 122,300 | — | — |
| 2024-05-07 | $9.57 | $74.29 | 179,300 | — | — |
| 2024-05-06 | $9.45 | $73.35 | 183,400 | — | — |
| 2024-05-03 | $9.42 | $73.12 | 944,300 | — | — |
| 2024-05-02 | $9.35 | $72.58 | 101,900 | — | — |
| 2024-05-01 | $9.34 | $72.50 | 203,200 | — | — |
| 2024-04-30 | $9.28 | $72.04 | 124,500 | — | — |
| 2024-04-29 | $9.29 | $72.11 | 72,600 | — | — |
| 2024-04-26 | $9.27 | $71.96 | 113,400 | — | — |
| 2024-04-25 | $9.24 | $71.72 | 78,000 | — | — |
| 2024-04-24 | $9.32 | $72.35 | 182,400 | — | — |
| 2024-04-23 | $9.32 | $72.35 | 140,300 | — | — |
| 2024-04-22 | $9.25 | $71.80 | 118,900 | — | — |
| 2024-04-19 | $9.27 | $71.96 | 108,500 | — | — |
| 2024-04-18 | $9.27 | $71.96 | 87,500 | — | — |
| 2024-04-17 | $9.32 | $72.35 | 104,500 | — | — |
| 2024-04-16 | $9.29 | $72.11 | 152,600 | — | — |
| 2024-04-15 | $9.29 | $72.11 | 197,900 | — | — |
| 2024-04-12 | $9.44 | $72.97 | 112,600 | — | — |
| 2024-04-11 | $9.39 | $72.59 | 48,800 | — | — |
| 2024-04-10 | $9.36 | $72.36 | 140,800 | — | — |
| 2024-04-09 | $9.51 | $73.52 | 71,500 | — | — |
| 2024-04-08 | $9.52 | $73.59 | 174,900 | — | — |
| 2024-04-05 | $9.50 | $73.44 | 93,000 | — | — |
| 2024-04-04 | $9.58 | $74.06 | 161,500 | — | — |
| 2024-04-03 | $9.56 | $73.90 | 160,300 | — | — |
| 2024-04-02 | $9.58 | $74.06 | 151,700 | — | — |
| 2024-04-01 | $9.59 | $74.13 | 235,600 | — | — |
| 2024-03-28 | $9.73 | $75.22 | 174,200 | — | — |
| 2024-03-27 | $9.70 | $74.98 | 94,700 | — | — |
| 2024-03-26 | $9.70 | $74.98 | 102,500 | — | — |
| 2024-03-25 | $9.72 | $75.14 | 114,300 | — | — |
| 2024-03-22 | $9.75 | $75.37 | 205,900 | — | — |
| 2024-03-21 | $9.76 | $75.45 | 263,300 | — | — |
| 2024-03-20 | $9.74 | $75.29 | 238,000 | — | — |
| 2024-03-19 | $9.73 | $75.22 | 75,600 | — | — |
| 2024-03-18 | $9.75 | $75.37 | 194,600 | — | — |
| 2024-03-15 | $9.67 | $74.75 | 90,600 | — | — |
| 2024-03-14 | $9.64 | $74.52 | 90,400 | — | — |
| 2024-03-13 | $9.75 | $75.07 | 70,900 | — | — |
| 2024-03-12 | $9.72 | $74.84 | 106,500 | — | — |
| 2024-03-11 | $9.77 | $75.22 | 81,600 | — | — |
| 2024-03-08 | $9.76 | $75.15 | 113,300 | — | — |
| 2024-03-07 | $9.68 | $74.53 | 138,700 | — | — |
| 2024-03-06 | $9.68 | $74.53 | 110,500 | — | — |
| 2024-03-05 | $9.64 | $74.22 | 99,800 | — | — |
| 2024-03-04 | $9.64 | $74.22 | 119,400 | — | — |
| 2024-03-01 | $9.63 | $74.15 | 75,600 | — | — |
| 2024-02-29 | $9.61 | $73.99 | 85,100 | — | — |
| 2024-02-28 | $9.57 | $73.68 | 136,000 | — | — |
| 2024-02-27 | $9.50 | $73.14 | 130,300 | — | — |
| 2024-02-26 | $9.53 | $73.38 | 85,700 | — | — |
| 2024-02-23 | $9.63 | $74.15 | 118,200 | — | — |
| 2024-02-22 | $9.63 | $74.15 | 94,800 | — | — |
| 2024-02-21 | $9.62 | $74.07 | 112,000 | — | — |
| 2024-02-20 | $9.63 | $74.15 | 452,300 | — | — |
| 2024-02-16 | $9.63 | $74.15 | 56,700 | — | — |
| 2024-02-15 | $9.67 | $74.45 | 112,700 | — | — |
| 2024-02-14 | $9.63 | $73.85 | 209,600 | — | — |
| 2024-02-13 | $9.57 | $73.38 | 153,000 | — | — |
| 2024-02-12 | $9.69 | $74.31 | 121,200 | — | — |
| 2024-02-09 | $9.63 | $73.85 | 93,000 | — | — |
| 2024-02-08 | $9.63 | $73.85 | 158,100 | — | — |
| 2024-02-07 | $9.65 | $74.00 | 235,900 | — | — |
| 2024-02-06 | $9.60 | $73.62 | 147,700 | — | — |
| 2024-02-05 | $9.51 | $72.92 | 168,200 | — | — |
| 2024-02-02 | $9.58 | $73.46 | 183,400 | — | — |
| 2024-02-01 | $9.67 | $74.15 | 158,300 | — | — |
| 2024-01-31 | $9.56 | $73.31 | 227,000 | — | — |
| 2024-01-30 | $9.55 | $73.23 | 151,700 | — | — |
| 2024-01-29 | $9.48 | $72.69 | 108,900 | — | — |
| 2024-01-26 | $9.40 | $72.08 | 61,600 | — | — |
| 2024-01-25 | $9.45 | $72.46 | 187,100 | — | — |
| 2024-01-24 | $9.40 | $72.08 | 191,600 | — | — |
| 2024-01-23 | $9.37 | $71.85 | 218,300 | — | — |
| 2024-01-22 | $9.39 | $72.00 | 226,500 | — | — |
| 2024-01-19 | $9.30 | $71.31 | 204,000 | — | — |
| 2024-01-18 | $9.30 | $71.31 | 5,692,100 | — | — |
| 2024-01-17 | $9.33 | $71.54 | 240,500 | — | — |
| 2024-01-16 | $9.45 | $72.46 | 152,000 | — | — |
| 2024-01-12 | $9.55 | $72.97 | 143,800 | — | — |
| 2024-01-11 | $9.56 | $73.05 | 106,100 | — | — |
| 2024-01-10 | $9.56 | $73.05 | 164,300 | — | — |
| 2024-01-09 | $9.63 | $73.58 | 98,600 | — | — |
| 2024-01-08 | $9.68 | $73.96 | 185,100 | — | — |
| 2024-01-05 | $9.60 | $73.35 | 97,400 | — | — |
| 2024-01-04 | $9.61 | $73.43 | 157,700 | — | — |
| 2024-01-03 | $9.65 | $73.73 | 107,300 | — | — |
| 2024-01-02 | $9.59 | $73.28 | 119,100 | — | — |