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
- 1981-12-08 to 2026-08-28
- 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 | $12.01 | $23.30 | 9,472 | — | — |
| 2024-12-30 | $12.28 | $23.83 | 25,837 | — | — |
| 2024-12-27 | $12.36 | $23.98 | 6,562 | — | — |
| 2024-12-26 | $13.05 | $25.32 | 21,091 | — | — |
| 2024-12-24 | $13.50 | $26.19 | 30,648 | — | — |
| 2024-12-23 | $13.00 | $25.22 | 23,369 | — | — |
| 2024-12-20 | $13.07 | $25.36 | 16,854 | — | — |
| 2024-12-19 | $13.00 | $25.22 | 16,626 | — | — |
| 2024-12-18 | $13.38 | $25.96 | 23,128 | — | — |
| 2024-12-17 | $13.60 | $26.39 | 44,875 | — | — |
| 2024-12-16 | $14.00 | $27.16 | 63,941 | — | — |
| 2024-12-13 | $14.14 | $27.44 | 35,983 | — | — |
| 2024-12-12 | $15.01 | $29.12 | 82,149 | — | — |
| 2024-12-11 | $15.75 | $30.56 | 15,014 | — | — |
| 2024-12-10 | $16.44 | $31.90 | 31,425 | — | — |
| 2024-12-09 | $16.94 | $32.87 | 13,261 | — | — |
| 2024-12-06 | $15.91 | $30.87 | 6,664 | — | — |
| 2024-12-05 | $15.77 | $30.60 | 9,930 | — | — |
| 2024-12-04 | $15.63 | $30.33 | 275,722 | — | — |
| 2024-12-03 | $15.06 | $29.22 | 2,168 | — | — |
| 2024-12-02 | $15.27 | $29.63 | 10,951 | — | — |
| 2024-11-29 | $15.37 | $29.82 | 4,062 | — | — |
| 2024-11-27 | $15.02 | $29.14 | 1,825 | — | — |
| 2024-11-26 | $15.19 | $29.47 | 1,318 | — | — |
| 2024-11-25 | $14.86 | $28.83 | 8,692 | — | — |
| 2024-11-22 | $14.77 | $28.66 | 8,456 | — | — |
| 2024-11-21 | $15.00 | $29.11 | 11,855 | — | — |
| 2024-11-20 | $14.54 | $28.21 | 6,634 | — | — |
| 2024-11-19 | $14.25 | $27.65 | 5,210 | — | — |
| 2024-11-18 | $14.04 | $27.24 | 5,675 | — | — |
| 2024-11-15 | $14.10 | $27.36 | 2,310 | — | — |
| 2024-11-14 | $14.24 | $27.63 | 3,398 | — | — |
| 2024-11-13 | $14.25 | $27.65 | 7,356 | — | — |
| 2024-11-12 | $14.11 | $27.38 | 5,115 | — | — |
| 2024-11-11 | $14.06 | $27.28 | 10,498 | — | — |
| 2024-11-08 | $13.62 | $26.43 | 2,175 | — | — |
| 2024-11-07 | $13.61 | $26.41 | 10,378 | — | — |
| 2024-11-06 | $13.73 | $26.64 | 26,769 | — | — |
| 2024-11-05 | $12.55 | $24.35 | 6,308 | — | — |
| 2024-11-04 | $12.18 | $23.63 | 11,778 | — | — |
| 2024-11-01 | $12.28 | $23.83 | 1,302 | — | — |
| 2024-10-31 | $12.66 | $24.56 | 5,113 | — | — |
| 2024-10-30 | $13.26 | $25.73 | 21,554 | — | — |
| 2024-10-29 | $13.93 | $27.03 | 21,987 | — | — |
| 2024-10-28 | $14.21 | $27.57 | 13,793 | — | — |
| 2024-10-25 | $14.45 | $28.04 | 4,697 | — | — |
| 2024-10-24 | $14.54 | $28.21 | 10,159 | — | — |
| 2024-10-23 | $14.39 | $27.92 | 2,630 | — | — |
| 2024-10-22 | $14.28 | $27.71 | 2,591 | — | — |
| 2024-10-21 | $14.00 | $27.16 | 13,905 | — | — |
| 2024-10-18 | $13.97 | $27.11 | 13,312 | — | — |
| 2024-10-17 | $14.18 | $27.51 | 15,804 | — | — |
| 2024-10-16 | $14.35 | $27.84 | 18,009 | — | — |
| 2024-10-15 | $14.17 | $27.49 | 14,151 | — | — |
| 2024-10-14 | $14.15 | $27.46 | 4,781 | — | — |
| 2024-10-11 | $14.35 | $27.84 | 8,133 | — | — |
| 2024-10-10 | $14.62 | $28.37 | 14,276 | — | — |
| 2024-10-09 | $13.87 | $26.91 | 4,502 | — | — |
| 2024-10-08 | $13.88 | $26.93 | 12,404 | — | — |
| 2024-10-07 | $13.23 | $25.67 | 2,516 | — | — |
| 2024-10-04 | $13.33 | $25.86 | 5,727 | — | — |
| 2024-10-03 | $13.27 | $25.75 | 6,902 | — | — |
| 2024-10-02 | $13.49 | $26.18 | 12,844 | — | — |
| 2024-10-01 | $13.13 | $25.48 | 16,215 | — | — |
| 2024-09-30 | $13.46 | $26.12 | 9,131 | — | — |
| 2024-09-27 | $13.14 | $25.50 | 13,269 | — | — |
| 2024-09-26 | $12.99 | $25.21 | 44,784 | — | — |
| 2024-09-25 | $12.99 | $25.21 | 15,135 | — | — |
| 2024-09-24 | $13.39 | $25.98 | 23,588 | — | — |
| 2024-09-23 | $13.77 | $26.72 | 28,708 | — | — |
| 2024-09-20 | $14.10 | $27.36 | 25,809 | — | — |
| 2024-09-19 | $14.18 | $27.51 | 19,049 | — | — |
| 2024-09-18 | $13.54 | $26.27 | 38,639 | — | — |
| 2024-09-17 | $14.19 | $27.53 | 25,435 | — | — |
| 2024-09-16 | $14.08 | $27.32 | 28,299 | — | — |
| 2024-09-13 | $14.89 | $28.89 | 17,095 | — | — |
| 2024-09-12 | $14.85 | $28.81 | 3,542 | — | — |
| 2024-09-11 | $14.96 | $29.03 | 15,101 | — | — |
| 2024-09-10 | $14.79 | $28.70 | 10,078 | — | — |
| 2024-09-09 | $14.61 | $28.35 | 6,482 | — | — |
| 2024-09-06 | $14.79 | $28.70 | 3,913 | — | — |
| 2024-09-05 | $14.78 | $28.68 | 5,902 | — | — |
| 2024-09-04 | $14.71 | $28.54 | 7,575 | — | — |
| 2024-09-03 | $14.72 | $28.56 | 10,196 | — | — |
| 2024-08-30 | $14.89 | $28.89 | 3,860 | — | — |
| 2024-08-29 | $14.85 | $28.81 | 10,503 | — | — |
| 2024-08-28 | $14.50 | $28.14 | 7,610 | — | — |
| 2024-08-27 | $14.40 | $27.94 | 2,326 | — | — |
| 2024-08-26 | $14.30 | $27.75 | 12,808 | — | — |
| 2024-08-23 | $14.69 | $28.50 | 6,699 | — | — |
| 2024-08-22 | $14.45 | $28.04 | 23,200 | — | — |
| 2024-08-21 | $14.90 | $28.91 | 36,788 | — | — |
| 2024-08-20 | $14.15 | $27.46 | 51,548 | — | — |
| 2024-08-19 | $14.48 | $28.10 | 11,724 | — | — |
| 2024-08-16 | $13.97 | $27.11 | 11,365 | — | — |
| 2024-08-15 | $14.21 | $27.57 | 2,427 | — | — |
| 2024-08-14 | $14.22 | $27.59 | 1,461 | — | — |
| 2024-08-13 | $14.20 | $27.55 | 1,213 | — | — |
| 2024-08-12 | $14.31 | $27.77 | 1,411 | — | — |
| 2024-08-09 | $14.01 | $27.18 | 2,688 | — | — |
| 2024-08-08 | $13.95 | $27.07 | 2,382 | — | — |
| 2024-08-07 | $14.00 | $27.16 | 12,689 | — | — |
| 2024-08-06 | $13.96 | $27.09 | 6,266 | — | — |
| 2024-08-05 | $14.32 | $27.79 | 4,930 | — | — |
| 2024-08-02 | $14.66 | $28.45 | 10,786 | — | — |
| 2024-08-01 | $15.19 | $29.47 | 15,320 | — | — |
| 2024-07-31 | $15.82 | $30.70 | 18,303 | — | — |
| 2024-07-30 | $15.62 | $30.31 | 4,481 | — | — |
| 2024-07-29 | $15.34 | $29.77 | 5,232 | — | — |
| 2024-07-26 | $15.03 | $29.16 | 2,565 | — | — |
| 2024-07-25 | $15.06 | $29.22 | 3,693 | — | — |
| 2024-07-24 | $15.13 | $29.36 | 5,644 | — | — |
| 2024-07-23 | $15.30 | $29.69 | 26,027 | — | — |
| 2024-07-22 | $14.63 | $28.39 | 9,985 | — | — |
| 2024-07-19 | $14.80 | $28.72 | 8,688 | — | — |
| 2024-07-18 | $14.83 | $28.78 | 2,631 | — | — |
| 2024-07-17 | $15.43 | $29.94 | 13,886 | — | — |
| 2024-07-16 | $14.80 | $28.72 | 17,786 | — | — |
| 2024-07-15 | $14.55 | $28.23 | 9,019 | — | — |
| 2024-07-12 | $14.88 | $28.87 | 4,097 | — | — |
| 2024-07-11 | $14.39 | $27.92 | 5,390 | — | — |
| 2024-07-10 | $14.16 | $27.48 | 11,061 | — | — |
| 2024-07-09 | $14.06 | $27.28 | 12,115 | — | — |
| 2024-07-08 | $14.10 | $27.36 | 16,161 | — | — |
| 2024-07-05 | $14.17 | $27.49 | 6,872 | — | — |
| 2024-07-03 | $14.55 | $28.23 | 7,346 | — | — |
| 2024-07-02 | $14.80 | $28.72 | 11,318 | — | — |
| 2024-07-01 | $14.80 | $28.72 | 12,921 | — | — |
| 2024-06-28 | $15.44 | $29.96 | 20,437 | — | — |
| 2024-06-27 | $15.15 | $29.40 | 21,318 | — | — |
| 2024-06-26 | $14.60 | $28.33 | 23,957 | — | — |
| 2024-06-25 | $13.41 | $26.02 | 26,323 | — | — |
| 2024-06-24 | $14.00 | $27.16 | 12,384 | — | — |
| 2024-06-21 | $14.94 | $28.99 | 14,533 | — | — |
| 2024-06-20 | $15.17 | $29.44 | 18,523 | — | — |
| 2024-06-18 | $15.41 | $29.90 | 10,488 | — | — |
| 2024-06-17 | $15.70 | $30.46 | 26,805 | — | — |
| 2024-06-14 | $16.56 | $32.13 | 7,313 | — | — |
| 2024-06-13 | $16.70 | $32.40 | 18,737 | — | — |
| 2024-06-12 | $16.50 | $32.02 | 21,396 | — | — |
| 2024-06-11 | $16.88 | $32.75 | 15,879 | — | — |
| 2024-06-10 | $17.08 | $33.14 | 44,241 | — | — |
| 2024-06-07 | $17.27 | $33.51 | 20,013 | — | — |
| 2024-06-06 | $17.55 | $34.05 | 17,479 | — | — |
| 2024-06-05 | $18.01 | $34.95 | 35,087 | — | — |
| 2024-06-04 | $18.10 | $35.12 | 30,117 | — | — |
| 2024-06-03 | $17.95 | $34.83 | 27,002 | — | — |
| 2024-05-31 | $17.91 | $34.75 | 20,539 | — | — |
| 2024-05-30 | $17.81 | $34.56 | 10,846 | — | — |
| 2024-05-29 | $17.77 | $34.48 | 5,188 | — | — |
| 2024-05-28 | $17.81 | $34.56 | 14,084 | — | — |
| 2024-05-24 | $17.61 | $34.17 | 15,406 | — | — |
| 2024-05-23 | $17.25 | $33.47 | 15,402 | — | — |
| 2024-05-22 | $16.91 | $32.81 | 8,931 | — | — |
| 2024-05-21 | $17.33 | $33.63 | 8,297 | — | — |
| 2024-05-20 | $17.20 | $33.37 | 11,542 | — | — |
| 2024-05-17 | $17.58 | $34.11 | 7,941 | — | — |
| 2024-05-16 | $17.62 | $34.19 | 2,695 | — | — |
| 2024-05-15 | $17.70 | $34.34 | 3,310 | — | — |
| 2024-05-14 | $17.45 | $33.86 | 3,318 | — | — |
| 2024-05-13 | $17.60 | $34.15 | 12,998 | — | — |
| 2024-05-10 | $17.79 | $34.52 | 3,956 | — | — |
| 2024-05-09 | $17.80 | $34.54 | 4,840 | — | — |
| 2024-05-08 | $17.63 | $34.21 | 4,126 | — | — |
| 2024-05-07 | $17.60 | $34.15 | 9,040 | — | — |
| 2024-05-06 | $17.59 | $34.13 | 17,207 | — | — |
| 2024-05-03 | $17.66 | $34.27 | 3,111 | — | — |
| 2024-05-02 | $17.50 | $33.96 | 2,413 | — | — |
| 2024-05-01 | $17.67 | $34.29 | 7,007 | — | — |
| 2024-04-30 | $17.27 | $33.51 | 5,890 | — | — |
| 2024-04-29 | $17.45 | $33.86 | 16,839 | — | — |
| 2024-04-26 | $17.50 | $33.96 | 3,909 | — | — |
| 2024-04-25 | $17.43 | $33.82 | 3,399 | — | — |
| 2024-04-24 | $17.44 | $33.84 | 8,513 | — | — |
| 2024-04-23 | $17.20 | $33.37 | 10,432 | — | — |
| 2024-04-22 | $17.87 | $34.67 | 43,660 | — | — |
| 2024-04-19 | $17.20 | $33.37 | 9,351 | — | — |
| 2024-04-18 | $16.87 | $32.73 | 4,920 | — | — |
| 2024-04-17 | $16.68 | $32.37 | 3,321 | — | — |
| 2024-04-16 | $16.75 | $32.50 | 3,693 | — | — |
| 2024-04-15 | $16.77 | $32.54 | 15,458 | — | — |
| 2024-04-12 | $17.30 | $33.57 | 6,359 | — | — |
| 2024-04-11 | $17.44 | $33.84 | 17,119 | — | — |
| 2024-04-10 | $17.75 | $34.44 | 2,356 | — | — |
| 2024-04-09 | $17.75 | $34.44 | 13,819 | — | — |
| 2024-04-08 | $17.82 | $34.58 | 21,877 | — | — |
| 2024-04-05 | $17.77 | $34.48 | 5,327 | — | — |
| 2024-04-04 | $17.78 | $34.50 | 6,318 | — | — |
| 2024-04-03 | $17.73 | $34.40 | 10,737 | — | — |
| 2024-04-02 | $17.85 | $34.64 | 19,002 | — | — |
| 2024-04-01 | $17.36 | $33.68 | 28,420 | — | — |
| 2024-03-28 | $17.82 | $34.58 | 6,811 | — | — |
| 2024-03-27 | $17.88 | $34.69 | 10,100 | — | — |
| 2024-03-26 | $17.88 | $34.69 | 7,952 | — | — |
| 2024-03-25 | $17.85 | $34.64 | 23,688 | — | — |
| 2024-03-22 | $17.93 | $34.79 | 26,958 | — | — |
| 2024-03-21 | $17.85 | $34.64 | 22,656 | — | — |
| 2024-03-20 | $17.86 | $34.65 | 3,131 | — | — |
| 2024-03-19 | $17.32 | $33.61 | 4,566 | — | — |
| 2024-03-18 | $17.32 | $33.60 | 8,915 | — | — |
| 2024-03-15 | $17.22 | $33.41 | 6,708 | — | — |
| 2024-03-14 | $17.25 | $33.47 | 23,637 | — | — |
| 2024-03-13 | $16.81 | $32.62 | 18,289 | — | — |
| 2024-03-12 | $16.49 | $32.00 | 7,280 | — | — |
| 2024-03-11 | $16.85 | $32.69 | 16,716 | — | — |
| 2024-03-08 | $17.38 | $33.72 | 2,219 | — | — |
| 2024-03-07 | $17.33 | $33.63 | 9,093 | — | — |
| 2024-03-06 | $17.45 | $33.85 | 2,782 | — | — |
| 2024-03-05 | $17.30 | $33.57 | 9,968 | — | — |
| 2024-03-04 | $17.14 | $33.26 | 44,776 | — | — |
| 2024-03-01 | $17.22 | $33.41 | 6,429 | — | — |
| 2024-02-29 | $17.58 | $34.11 | 4,147 | — | — |
| 2024-02-28 | $17.51 | $33.98 | 5,615 | — | — |
| 2024-02-27 | $17.44 | $33.84 | 9,309 | — | — |
| 2024-02-26 | $17.50 | $33.96 | 8,478 | — | — |
| 2024-02-23 | $17.49 | $33.94 | 7,170 | — | — |
| 2024-02-22 | $17.31 | $33.59 | 10,346 | — | — |
| 2024-02-21 | $17.38 | $33.72 | 1,844 | — | — |
| 2024-02-20 | $17.27 | $33.51 | 5,835 | — | — |
| 2024-02-16 | $17.50 | $33.96 | 12,396 | — | — |
| 2024-02-15 | $17.65 | $34.25 | 14,365 | — | — |
| 2024-02-14 | $17.76 | $34.46 | 8,759 | — | — |
| 2024-02-13 | $17.34 | $33.65 | 9,270 | — | — |
| 2024-02-12 | $17.39 | $33.74 | 8,936 | — | — |
| 2024-02-09 | $17.58 | $34.11 | 6,891 | — | — |
| 2024-02-08 | $17.49 | $33.94 | 3,420 | — | — |
| 2024-02-07 | $17.60 | $34.15 | 9,295 | — | — |
| 2024-02-06 | $17.60 | $34.15 | 23,496 | — | — |
| 2024-02-05 | $17.80 | $34.54 | 39,469 | — | — |
| 2024-02-02 | $18.00 | $34.93 | 12,636 | — | — |
| 2024-02-01 | $17.88 | $34.69 | 7,912 | — | — |
| 2024-01-31 | $17.63 | $34.21 | 8,109 | — | — |
| 2024-01-30 | $17.68 | $34.31 | 1,927 | — | — |
| 2024-01-29 | $18.00 | $34.93 | 10,623 | — | — |
| 2024-01-26 | $17.98 | $34.89 | 2,738 | — | — |
| 2024-01-25 | $18.00 | $34.93 | 6,144 | — | — |
| 2024-01-24 | $17.97 | $34.87 | 14,070 | — | — |
| 2024-01-23 | $17.55 | $34.05 | 11,136 | — | — |
| 2024-01-22 | $18.00 | $34.93 | 21,431 | — | — |
| 2024-01-19 | $17.70 | $34.34 | 12,913 | — | — |
| 2024-01-18 | $17.22 | $33.41 | 44,603 | — | — |
| 2024-01-17 | $17.46 | $33.88 | 7,128 | — | — |
| 2024-01-16 | $16.86 | $32.71 | 23,479 | — | — |
| 2024-01-12 | $17.00 | $32.99 | 18,927 | — | — |
| 2024-01-11 | $17.20 | $33.37 | 17,537 | — | — |
| 2024-01-10 | $17.13 | $33.24 | 8,162 | — | — |
| 2024-01-09 | $17.18 | $33.34 | 5,022 | — | — |
| 2024-01-08 | $17.02 | $33.02 | 14,524 | — | — |
| 2024-01-05 | $17.06 | $33.10 | 7,980 | — | — |
| 2024-01-04 | $16.85 | $32.69 | 11,264 | — | — |
| 2024-01-03 | $16.49 | $32.00 | 13,591 | — | — |
| 2024-01-02 | $16.10 | $31.24 | 4,659 | — | — |