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
- 1992-05-13 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 | $10.47 | $77.49 | 85,000 | — | — |
| 2024-12-30 | $10.47 | $77.49 | 150,600 | — | — |
| 2024-12-27 | $10.50 | $77.71 | 104,100 | — | — |
| 2024-12-26 | $10.54 | $78.00 | 118,700 | — | — |
| 2024-12-24 | $10.54 | $78.00 | 43,000 | — | — |
| 2024-12-23 | $10.54 | $78.00 | 113,200 | — | — |
| 2024-12-20 | $10.62 | $78.60 | 244,800 | — | — |
| 2024-12-19 | $10.50 | $77.71 | 137,100 | — | — |
| 2024-12-18 | $10.61 | $78.52 | 159,800 | — | — |
| 2024-12-17 | $10.71 | $79.26 | 83,100 | — | — |
| 2024-12-16 | $10.93 | $80.38 | 196,000 | — | — |
| 2024-12-13 | $11.08 | $81.48 | 44,700 | — | — |
| 2024-12-12 | $11.23 | $82.59 | 94,100 | — | — |
| 2024-12-11 | $11.39 | $83.76 | 133,200 | — | — |
| 2024-12-10 | $11.40 | $83.84 | 106,200 | — | — |
| 2024-12-09 | $11.53 | $84.79 | 52,000 | — | — |
| 2024-12-06 | $11.66 | $85.75 | 96,300 | — | — |
| 2024-12-05 | $11.53 | $84.79 | 78,100 | — | — |
| 2024-12-04 | $11.54 | $84.86 | 136,600 | — | — |
| 2024-12-03 | $11.54 | $84.86 | 130,100 | — | — |
| 2024-12-02 | $11.53 | $84.79 | 77,800 | — | — |
| 2024-11-29 | $11.54 | $84.86 | 48,600 | — | — |
| 2024-11-27 | $11.47 | $84.35 | 48,000 | — | — |
| 2024-11-26 | $11.46 | $84.28 | 59,300 | — | — |
| 2024-11-25 | $11.44 | $84.13 | 39,100 | — | — |
| 2024-11-22 | $11.35 | $83.47 | 47,200 | — | — |
| 2024-11-21 | $11.36 | $83.54 | 95,600 | — | — |
| 2024-11-20 | $11.32 | $83.25 | 97,200 | — | — |
| 2024-11-19 | $11.30 | $83.10 | 73,300 | — | — |
| 2024-11-18 | $11.28 | $82.95 | 106,800 | — | — |
| 2024-11-15 | $11.23 | $82.59 | 71,300 | — | — |
| 2024-11-14 | $11.34 | $82.89 | 52,200 | — | — |
| 2024-11-13 | $11.31 | $82.67 | 27,000 | — | — |
| 2024-11-12 | $11.25 | $82.23 | 178,300 | — | — |
| 2024-11-11 | $11.25 | $82.23 | 24,700 | — | — |
| 2024-11-08 | $11.24 | $82.16 | 78,700 | — | — |
| 2024-11-07 | $11.13 | $81.35 | 71,100 | — | — |
| 2024-11-06 | $11.08 | $80.99 | 51,800 | — | — |
| 2024-11-05 | $11.22 | $82.01 | 63,100 | — | — |
| 2024-11-04 | $11.17 | $81.64 | 59,900 | — | — |
| 2024-11-01 | $11.16 | $81.57 | 78,000 | — | — |
| 2024-10-31 | $11.20 | $81.86 | 36,000 | — | — |
| 2024-10-30 | $11.14 | $81.42 | 115,500 | — | — |
| 2024-10-29 | $11.21 | $81.94 | 138,000 | — | — |
| 2024-10-28 | $11.21 | $81.94 | 49,900 | — | — |
| 2024-10-25 | $11.15 | $81.50 | 33,700 | — | — |
| 2024-10-24 | $11.16 | $81.57 | 47,600 | — | — |
| 2024-10-23 | $11.29 | $82.52 | 45,500 | — | — |
| 2024-10-22 | $11.42 | $83.47 | 23,900 | — | — |
| 2024-10-21 | $11.43 | $83.54 | 11,200 | — | — |
| 2024-10-18 | $11.51 | $84.13 | 50,500 | — | — |
| 2024-10-17 | $11.49 | $83.98 | 72,300 | — | — |
| 2024-10-16 | $11.50 | $84.06 | 30,200 | — | — |
| 2024-10-15 | $11.52 | $83.70 | 59,800 | — | — |
| 2024-10-14 | $11.50 | $83.55 | 69,100 | — | — |
| 2024-10-11 | $11.50 | $83.55 | 17,300 | — | — |
| 2024-10-10 | $11.44 | $83.12 | 23,900 | — | — |
| 2024-10-09 | $11.41 | $82.90 | 28,400 | — | — |
| 2024-10-08 | $11.47 | $83.33 | 22,400 | — | — |
| 2024-10-07 | $11.39 | $82.75 | 47,000 | — | — |
| 2024-10-04 | $11.45 | $83.19 | 17,200 | — | — |
| 2024-10-03 | $11.49 | $83.48 | 829,600 | — | — |
| 2024-10-02 | $11.51 | $83.63 | 214,700 | — | — |
| 2024-10-01 | $11.57 | $84.06 | 40,400 | — | — |
| 2024-09-30 | $11.53 | $83.77 | 35,200 | — | — |
| 2024-09-27 | $11.54 | $83.84 | 20,200 | — | — |
| 2024-09-26 | $11.49 | $83.48 | 34,600 | — | — |
| 2024-09-25 | $11.50 | $83.55 | 18,600 | — | — |
| 2024-09-24 | $11.50 | $83.55 | 17,900 | — | — |
| 2024-09-23 | $11.50 | $83.55 | 36,600 | — | — |
| 2024-09-20 | $11.47 | $83.33 | 24,200 | — | — |
| 2024-09-19 | $11.54 | $83.84 | 23,000 | — | — |
| 2024-09-18 | $11.53 | $83.77 | 39,600 | — | — |
| 2024-09-17 | $11.52 | $83.70 | 20,100 | — | — |
| 2024-09-16 | $11.58 | $83.63 | 13,500 | — | — |
| 2024-09-13 | $11.61 | $83.85 | 25,100 | — | — |
| 2024-09-12 | $11.62 | $83.92 | 15,500 | — | — |
| 2024-09-11 | $11.51 | $83.13 | 34,400 | — | — |
| 2024-09-10 | $11.42 | $82.48 | 35,600 | — | — |
| 2024-09-09 | $11.47 | $82.84 | 39,000 | — | — |
| 2024-09-06 | $11.45 | $82.69 | 46,300 | — | — |
| 2024-09-05 | $11.41 | $82.40 | 43,300 | — | — |
| 2024-09-04 | $11.42 | $82.48 | 31,700 | — | — |
| 2024-09-03 | $11.46 | $82.77 | 43,700 | — | — |
| 2024-08-30 | $11.41 | $82.40 | 23,600 | — | — |
| 2024-08-29 | $11.35 | $81.97 | 27,900 | — | — |
| 2024-08-28 | $11.33 | $81.83 | 36,400 | — | — |
| 2024-08-27 | $11.39 | $82.26 | 15,500 | — | — |
| 2024-08-26 | $11.39 | $82.26 | 66,300 | — | — |
| 2024-08-23 | $11.28 | $81.47 | 25,100 | — | — |
| 2024-08-22 | $11.22 | $81.03 | 82,600 | — | — |
| 2024-08-21 | $11.28 | $81.47 | 35,200 | — | — |
| 2024-08-20 | $11.26 | $81.32 | 63,700 | — | — |
| 2024-08-19 | $11.24 | $81.18 | 77,300 | — | — |
| 2024-08-16 | $11.34 | $81.90 | 30,400 | — | — |
| 2024-08-15 | $11.38 | $81.69 | 32,600 | — | — |
| 2024-08-14 | $11.42 | $81.98 | 5,600 | — | — |
| 2024-08-13 | $11.41 | $81.91 | 36,500 | — | — |
| 2024-08-12 | $11.33 | $81.33 | 17,100 | — | — |
| 2024-08-09 | $11.37 | $81.62 | 21,600 | — | — |
| 2024-08-08 | $11.32 | $81.26 | 17,800 | — | — |
| 2024-08-07 | $11.38 | $81.69 | 44,700 | — | — |
| 2024-08-06 | $11.32 | $81.26 | 20,300 | — | — |
| 2024-08-05 | $11.17 | $80.18 | 58,000 | — | — |
| 2024-08-02 | $11.32 | $81.26 | 40,400 | — | — |
| 2024-08-01 | $11.25 | $80.76 | 71,200 | — | — |
| 2024-07-31 | $11.18 | $80.25 | 29,900 | — | — |
| 2024-07-30 | $11.19 | $80.33 | 37,600 | — | — |
| 2024-07-29 | $11.18 | $80.25 | 35,300 | — | — |
| 2024-07-26 | $11.19 | $80.33 | 36,400 | — | — |
| 2024-07-25 | $11.19 | $80.33 | 37,700 | — | — |
| 2024-07-24 | $11.18 | $80.25 | 22,700 | — | — |
| 2024-07-23 | $11.26 | $80.83 | 19,100 | — | — |
| 2024-07-22 | $11.19 | $80.33 | 9,500 | — | — |
| 2024-07-19 | $11.19 | $80.33 | 1,100 | — | — |
| 2024-07-18 | $11.21 | $80.47 | 12,400 | — | — |
| 2024-07-17 | $11.25 | $80.76 | 21,200 | — | — |
| 2024-07-16 | $11.31 | $81.19 | 11,400 | — | — |
| 2024-07-15 | $11.36 | $81.05 | 59,500 | — | — |
| 2024-07-12 | $11.39 | $81.27 | 20,800 | — | — |
| 2024-07-11 | $11.38 | $81.19 | 60,900 | — | — |
| 2024-07-10 | $11.26 | $80.34 | 23,000 | — | — |
| 2024-07-09 | $11.24 | $80.19 | 17,300 | — | — |
| 2024-07-08 | $11.20 | $79.91 | 19,200 | — | — |
| 2024-07-05 | $11.24 | $80.19 | 38,200 | — | — |
| 2024-07-03 | $11.22 | $80.05 | 25,300 | — | — |
| 2024-07-02 | $11.20 | $79.91 | 26,000 | — | — |
| 2024-07-01 | $11.17 | $79.70 | 36,200 | — | — |
| 2024-06-28 | $11.24 | $80.19 | 46,300 | — | — |
| 2024-06-27 | $11.24 | $80.19 | 25,900 | — | — |
| 2024-06-26 | $11.24 | $80.19 | 24,400 | — | — |
| 2024-06-25 | $11.27 | $80.41 | 22,600 | — | — |
| 2024-06-24 | $11.25 | $80.27 | 17,600 | — | — |
| 2024-06-21 | $11.26 | $80.34 | 22,300 | — | — |
| 2024-06-20 | $11.24 | $80.19 | 21,400 | — | — |
| 2024-06-18 | $11.31 | $80.69 | 43,700 | — | — |
| 2024-06-17 | $11.32 | $80.27 | 52,200 | — | — |
| 2024-06-14 | $11.34 | $80.42 | 58,400 | — | — |
| 2024-06-13 | $11.13 | $78.93 | 21,300 | — | — |
| 2024-06-12 | $11.04 | $78.29 | 19,000 | — | — |
| 2024-06-11 | $11.03 | $78.22 | 28,800 | — | — |
| 2024-06-10 | $10.97 | $77.79 | 15,900 | — | — |
| 2024-06-07 | $10.95 | $77.65 | 47,100 | — | — |
| 2024-06-06 | $11.04 | $78.29 | 50,200 | — | — |
| 2024-06-05 | $11.03 | $78.22 | 51,700 | — | — |
| 2024-06-04 | $10.96 | $77.72 | 64,400 | — | — |
| 2024-06-03 | $10.88 | $77.15 | 61,600 | — | — |
| 2024-05-31 | $10.84 | $76.87 | 44,900 | — | — |
| 2024-05-30 | $10.80 | $76.59 | 41,500 | — | — |
| 2024-05-29 | $10.85 | $76.94 | 65,200 | — | — |
| 2024-05-28 | $11.04 | $78.29 | 132,800 | — | — |
| 2024-05-24 | $11.07 | $78.50 | 247,700 | — | — |
| 2024-05-23 | $10.58 | $75.03 | 51,500 | — | — |
| 2024-05-22 | $10.55 | $74.81 | 19,200 | — | — |
| 2024-05-21 | $10.68 | $75.73 | 17,300 | — | — |
| 2024-05-20 | $10.71 | $75.95 | 2,400 | — | — |
| 2024-05-17 | $10.72 | $76.02 | 14,800 | — | — |
| 2024-05-16 | $10.71 | $75.95 | 9,400 | — | — |
| 2024-05-15 | $10.71 | $75.95 | 2,100 | — | — |
| 2024-05-14 | $10.70 | $75.60 | 6,700 | — | — |
| 2024-05-13 | $10.67 | $75.39 | 10,400 | — | — |
| 2024-05-10 | $10.71 | $75.67 | 21,100 | — | — |
| 2024-05-09 | $10.71 | $75.67 | 17,200 | — | — |
| 2024-05-08 | $10.70 | $75.60 | 41,500 | — | — |
| 2024-05-07 | $10.68 | $75.46 | 70,700 | — | — |
| 2024-05-06 | $10.59 | $74.82 | 26,800 | — | — |
| 2024-05-03 | $10.55 | $74.54 | 17,400 | — | — |
| 2024-05-02 | $10.44 | $73.76 | 13,000 | — | — |
| 2024-05-01 | $10.42 | $73.62 | 17,200 | — | — |
| 2024-04-30 | $10.37 | $73.27 | 20,500 | — | — |
| 2024-04-29 | $10.38 | $73.34 | 9,900 | — | — |
| 2024-04-26 | $10.35 | $73.13 | 496,600 | — | — |
| 2024-04-25 | $10.34 | $73.06 | 21,700 | — | — |
| 2024-04-24 | $10.46 | $73.90 | 23,100 | — | — |
| 2024-04-23 | $10.45 | $73.83 | 40,700 | — | — |
| 2024-04-22 | $10.42 | $73.62 | 40,000 | — | — |
| 2024-04-19 | $10.45 | $73.83 | 9,100 | — | — |
| 2024-04-18 | $10.42 | $73.62 | 53,500 | — | — |
| 2024-04-17 | $10.40 | $73.48 | 49,600 | — | — |
| 2024-04-16 | $10.47 | $73.98 | 21,800 | — | — |
| 2024-04-15 | $10.47 | $73.98 | 36,300 | — | — |
| 2024-04-12 | $10.57 | $74.41 | 47,900 | — | — |
| 2024-04-11 | $10.55 | $74.27 | 14,200 | — | — |
| 2024-04-10 | $10.55 | $74.27 | 41,400 | — | — |
| 2024-04-09 | $10.66 | $75.04 | 14,700 | — | — |
| 2024-04-08 | $10.67 | $75.11 | 15,300 | — | — |
| 2024-04-05 | $10.63 | $74.83 | 20,700 | — | — |
| 2024-04-04 | $10.65 | $74.97 | 9,700 | — | — |
| 2024-04-03 | $10.62 | $74.76 | 12,800 | — | — |
| 2024-04-02 | $10.72 | $75.46 | 10,800 | — | — |
| 2024-04-01 | $10.74 | $75.60 | 19,200 | — | — |
| 2024-03-28 | $10.75 | $75.67 | 40,100 | — | — |
| 2024-03-27 | $10.80 | $76.03 | 41,400 | — | — |
| 2024-03-26 | $10.81 | $76.10 | 28,900 | — | — |
| 2024-03-25 | $10.76 | $75.74 | 12,700 | — | — |
| 2024-03-22 | $10.78 | $75.88 | 40,200 | — | — |
| 2024-03-21 | $10.74 | $75.60 | 57,200 | — | — |
| 2024-03-20 | $10.73 | $75.53 | 41,500 | — | — |
| 2024-03-19 | $10.75 | $75.67 | 22,900 | — | — |
| 2024-03-18 | $10.72 | $75.46 | 16,000 | — | — |
| 2024-03-15 | $10.65 | $74.97 | 42,600 | — | — |
| 2024-03-14 | $10.64 | $74.90 | 11,700 | — | — |
| 2024-03-13 | $10.74 | $75.33 | 31,400 | — | — |
| 2024-03-12 | $10.71 | $75.12 | 45,400 | — | — |
| 2024-03-11 | $10.65 | $74.70 | 22,800 | — | — |
| 2024-03-08 | $10.62 | $74.49 | 54,400 | — | — |
| 2024-03-07 | $10.60 | $74.35 | 38,000 | — | — |
| 2024-03-06 | $10.60 | $74.35 | 32,400 | — | — |
| 2024-03-05 | $10.56 | $74.07 | 44,700 | — | — |
| 2024-03-04 | $10.54 | $73.93 | 25,900 | — | — |
| 2024-03-01 | $10.54 | $73.93 | 45,200 | — | — |
| 2024-02-29 | $10.53 | $73.86 | 35,400 | — | — |
| 2024-02-28 | $10.53 | $73.86 | 18,900 | — | — |
| 2024-02-27 | $10.53 | $73.86 | 9,300 | — | — |
| 2024-02-26 | $10.52 | $73.79 | 49,700 | — | — |
| 2024-02-23 | $10.58 | $74.21 | 9,600 | — | — |
| 2024-02-22 | $10.55 | $74.00 | 27,000 | — | — |
| 2024-02-21 | $10.50 | $73.64 | 37,000 | — | — |
| 2024-02-20 | $10.52 | $73.79 | 129,200 | — | — |
| 2024-02-16 | $10.53 | $73.86 | 22,200 | — | — |
| 2024-02-15 | $10.59 | $74.28 | 26,900 | — | — |
| 2024-02-14 | $10.58 | $73.93 | 23,300 | — | — |
| 2024-02-13 | $10.54 | $73.65 | 46,900 | — | — |
| 2024-02-12 | $10.66 | $74.49 | 16,800 | — | — |
| 2024-02-09 | $10.65 | $74.42 | 18,600 | — | — |
| 2024-02-08 | $10.65 | $74.42 | 92,800 | — | — |
| 2024-02-07 | $10.63 | $74.28 | 104,500 | — | — |
| 2024-02-06 | $10.62 | $74.21 | 63,200 | — | — |
| 2024-02-05 | $10.55 | $73.72 | 47,600 | — | — |
| 2024-02-02 | $10.58 | $73.93 | 36,500 | — | — |
| 2024-02-01 | $10.66 | $74.49 | 18,700 | — | — |
| 2024-01-31 | $10.56 | $73.79 | 36,200 | — | — |
| 2024-01-30 | $10.47 | $73.16 | 26,000 | — | — |
| 2024-01-29 | $10.47 | $73.16 | 30,300 | — | — |
| 2024-01-26 | $10.39 | $72.60 | 9,800 | — | — |
| 2024-01-25 | $10.43 | $72.88 | 15,200 | — | — |
| 2024-01-24 | $10.34 | $72.26 | 37,900 | — | — |
| 2024-01-23 | $10.34 | $72.26 | 11,400 | — | — |
| 2024-01-22 | $10.35 | $72.33 | 20,700 | — | — |
| 2024-01-19 | $10.31 | $72.05 | 101,300 | — | — |
| 2024-01-18 | $10.27 | $71.77 | 52,100 | — | — |
| 2024-01-17 | $10.33 | $72.19 | 70,100 | — | — |
| 2024-01-16 | $10.36 | $72.40 | 83,600 | — | — |
| 2024-01-12 | $10.53 | $73.36 | 25,700 | — | — |
| 2024-01-11 | $10.49 | $73.08 | 46,200 | — | — |
| 2024-01-10 | $10.48 | $73.01 | 57,500 | — | — |
| 2024-01-09 | $10.46 | $72.87 | 53,000 | — | — |
| 2024-01-08 | $10.53 | $73.36 | 12,700 | — | — |
| 2024-01-05 | $10.48 | $73.01 | 53,300 | — | — |
| 2024-01-04 | $10.47 | $72.94 | 41,000 | — | — |
| 2024-01-03 | $10.45 | $72.80 | 22,800 | — | — |
| 2024-01-02 | $10.40 | $72.45 | 41,600 | — | — |