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
- 1985-12-13 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 | $11.00 | $30.21 | 3,000 | — | — |
| 2024-12-30 | $11.19 | $30.73 | 800 | — | — |
| 2024-12-27 | $11.49 | $31.56 | 1,700 | — | — |
| 2024-12-26 | $11.01 | $30.24 | 4,700 | — | — |
| 2024-12-24 | $11.00 | $30.21 | 800 | — | — |
| 2024-12-23 | $10.88 | $29.88 | 9,600 | — | — |
| 2024-12-20 | $11.29 | $31.01 | 1,900 | — | — |
| 2024-12-19 | $11.10 | $30.49 | 1,900 | — | — |
| 2024-12-18 | $10.74 | $29.50 | 3,900 | — | — |
| 2024-12-17 | $11.79 | $32.38 | 2,100 | — | — |
| 2024-12-16 | $12.01 | $32.98 | 5,800 | — | — |
| 2024-12-13 | $13.48 | $37.02 | 2,000 | — | — |
| 2024-12-12 | $14.10 | $38.72 | 3,200 | — | — |
| 2024-12-11 | $12.85 | $35.29 | 4,000 | — | — |
| 2024-12-10 | $13.79 | $37.87 | 2,700 | — | — |
| 2024-12-09 | $14.85 | $40.78 | 34,100 | — | — |
| 2024-12-06 | $15.28 | $41.97 | 117,200 | — | — |
| 2024-12-05 | $12.30 | $33.78 | 31,100 | — | — |
| 2024-12-04 | $12.36 | $33.95 | 54,300 | — | — |
| 2024-12-03 | $10.70 | $29.39 | 52,000 | — | — |
| 2024-12-02 | $9.99 | $27.44 | 7,900 | — | — |
| 2024-11-29 | $9.82 | $26.97 | 8,200 | — | — |
| 2024-11-27 | $10.00 | $27.46 | 5,700 | — | — |
| 2024-11-26 | $10.06 | $27.63 | 10,200 | — | — |
| 2024-11-25 | $10.01 | $27.49 | 4,900 | — | — |
| 2024-11-22 | $10.10 | $27.74 | 3,800 | — | — |
| 2024-11-21 | $10.09 | $27.71 | 3,500 | — | — |
| 2024-11-20 | $10.10 | $27.74 | 10,900 | — | — |
| 2024-11-19 | $10.16 | $27.90 | 600 | — | — |
| 2024-11-18 | $10.25 | $28.15 | 0 | — | — |
| 2024-11-15 | $10.25 | $28.15 | 700 | — | — |
| 2024-11-14 | $10.39 | $28.54 | 4,600 | — | — |
| 2024-11-13 | $10.38 | $28.51 | 2,600 | — | — |
| 2024-11-12 | $10.38 | $28.51 | 3,000 | — | — |
| 2024-11-11 | $10.36 | $28.45 | 1,900 | — | — |
| 2024-11-08 | $10.35 | $28.43 | 900 | — | — |
| 2024-11-07 | $10.55 | $28.97 | 14,000 | — | — |
| 2024-11-06 | $10.45 | $28.70 | 6,500 | — | — |
| 2024-11-05 | $10.85 | $29.80 | 1,800 | — | — |
| 2024-11-04 | $10.53 | $28.92 | 10,900 | — | — |
| 2024-11-01 | $10.47 | $28.76 | 1,200 | — | — |
| 2024-10-31 | $10.90 | $29.94 | 6,300 | — | — |
| 2024-10-30 | $10.78 | $29.61 | 6,400 | — | — |
| 2024-10-29 | $11.10 | $30.49 | 4,200 | — | — |
| 2024-10-28 | $11.20 | $30.76 | 2,400 | — | — |
| 2024-10-25 | $11.37 | $31.23 | 7,500 | — | — |
| 2024-10-24 | $11.89 | $32.66 | 500 | — | — |
| 2024-10-23 | $11.95 | $32.82 | 10,600 | — | — |
| 2024-10-22 | $11.75 | $32.27 | 6,400 | — | — |
| 2024-10-21 | $11.66 | $32.02 | 1,700 | — | — |
| 2024-10-18 | $11.97 | $32.87 | 700 | — | — |
| 2024-10-17 | $11.80 | $32.41 | 2,400 | — | — |
| 2024-10-16 | $11.69 | $32.11 | 300 | — | — |
| 2024-10-15 | $11.69 | $32.11 | 6,800 | — | — |
| 2024-10-14 | $11.96 | $32.85 | 7,000 | — | — |
| 2024-10-11 | $11.80 | $32.41 | 2,400 | — | — |
| 2024-10-10 | $11.85 | $32.55 | 5,600 | — | — |
| 2024-10-09 | $11.85 | $32.55 | 8,900 | — | — |
| 2024-10-08 | $11.70 | $32.13 | 6,000 | — | — |
| 2024-10-07 | $11.90 | $32.68 | 7,500 | — | — |
| 2024-10-04 | $11.71 | $32.16 | 2,000 | — | — |
| 2024-10-03 | $11.78 | $32.35 | 700 | — | — |
| 2024-10-02 | $11.51 | $31.61 | 2,400 | — | — |
| 2024-10-01 | $11.75 | $32.27 | 500 | — | — |
| 2024-09-30 | $11.99 | $32.93 | 15,800 | — | — |
| 2024-09-27 | $11.68 | $32.08 | 8,600 | — | — |
| 2024-09-26 | $11.71 | $32.16 | 13,000 | — | — |
| 2024-09-25 | $11.37 | $31.23 | 15,800 | — | — |
| 2024-09-24 | $11.61 | $31.89 | 2,400 | — | — |
| 2024-09-23 | $11.78 | $32.35 | 6,500 | — | — |
| 2024-09-20 | $12.44 | $34.17 | 16,500 | — | — |
| 2024-09-19 | $12.07 | $33.15 | 5,900 | — | — |
| 2024-09-18 | $11.50 | $31.58 | 12,700 | — | — |
| 2024-09-17 | $11.79 | $32.38 | 16,600 | — | — |
| 2024-09-16 | $11.80 | $32.41 | 5,900 | — | — |
| 2024-09-13 | $11.52 | $31.64 | 2,300 | — | — |
| 2024-09-12 | $11.66 | $32.02 | 1,600 | — | — |
| 2024-09-11 | $11.80 | $32.41 | 13,600 | — | — |
| 2024-09-10 | $12.00 | $32.96 | 1,000 | — | — |
| 2024-09-09 | $11.50 | $31.58 | 15,300 | — | — |
| 2024-09-06 | $11.59 | $31.83 | 9,400 | — | — |
| 2024-09-05 | $12.43 | $34.14 | 10,900 | — | — |
| 2024-09-04 | $12.30 | $33.78 | 10,300 | — | — |
| 2024-09-03 | $12.30 | $33.78 | 4,600 | — | — |
| 2024-08-30 | $13.24 | $36.36 | 400 | — | — |
| 2024-08-29 | $13.25 | $36.39 | 0 | — | — |
| 2024-08-28 | $13.25 | $36.39 | 500 | — | — |
| 2024-08-27 | $12.69 | $34.85 | 2,400 | — | — |
| 2024-08-26 | $13.88 | $38.12 | 700 | — | — |
| 2024-08-23 | $12.86 | $35.32 | 0 | — | — |
| 2024-08-22 | $12.86 | $35.32 | 800 | — | — |
| 2024-08-21 | $12.52 | $34.39 | 0 | — | — |
| 2024-08-20 | $12.52 | $34.39 | 12,000 | — | — |
| 2024-08-19 | $12.07 | $33.15 | 3,000 | — | — |
| 2024-08-16 | $11.55 | $31.72 | 600 | — | — |
| 2024-08-15 | $11.55 | $31.72 | 10,700 | — | — |
| 2024-08-14 | $11.59 | $31.83 | 5,300 | — | — |
| 2024-08-13 | $11.80 | $32.41 | 10,300 | — | — |
| 2024-08-12 | $11.99 | $32.93 | 4,400 | — | — |
| 2024-08-09 | $12.26 | $33.67 | 21,000 | — | — |
| 2024-08-08 | $12.76 | $35.04 | 200 | — | — |
| 2024-08-07 | $12.91 | $35.46 | 500 | — | — |
| 2024-08-06 | $13.00 | $35.70 | 1,700 | — | — |
| 2024-08-05 | $12.22 | $33.56 | 5,700 | — | — |
| 2024-08-02 | $13.31 | $36.55 | 8,300 | — | — |
| 2024-08-01 | $13.57 | $37.27 | 900 | — | — |
| 2024-07-31 | $13.42 | $36.86 | 300 | — | — |
| 2024-07-30 | $13.32 | $36.58 | 500 | — | — |
| 2024-07-29 | $13.77 | $37.82 | 900 | — | — |
| 2024-07-26 | $13.38 | $36.75 | 900 | — | — |
| 2024-07-25 | $13.26 | $36.42 | 400 | — | — |
| 2024-07-24 | $13.78 | $37.85 | 0 | — | — |
| 2024-07-23 | $13.78 | $37.85 | 800 | — | — |
| 2024-07-22 | $13.50 | $37.08 | 0 | — | — |
| 2024-07-19 | $13.50 | $37.08 | 600 | — | — |
| 2024-07-18 | $13.50 | $37.08 | 2,400 | — | — |
| 2024-07-17 | $13.54 | $37.19 | 700 | — | — |
| 2024-07-16 | $13.30 | $36.53 | 900 | — | — |
| 2024-07-15 | $13.07 | $35.90 | 2,300 | — | — |
| 2024-07-12 | $13.49 | $37.05 | 900 | — | — |
| 2024-07-11 | $13.20 | $36.25 | 200 | — | — |
| 2024-07-10 | $13.20 | $36.25 | 9,700 | — | — |
| 2024-07-09 | $13.38 | $36.75 | 0 | — | — |
| 2024-07-08 | $13.38 | $36.75 | 0 | — | — |
| 2024-07-05 | $13.38 | $36.75 | 0 | — | — |
| 2024-07-03 | $13.38 | $36.75 | 1,600 | — | — |
| 2024-07-02 | $13.24 | $36.36 | 1,400 | — | — |
| 2024-07-01 | $13.05 | $35.84 | 700 | — | — |
| 2024-06-28 | $13.11 | $36.01 | 8,500 | — | — |
| 2024-06-27 | $13.49 | $37.05 | 3,500 | — | — |
| 2024-06-26 | $13.75 | $37.76 | 600 | — | — |
| 2024-06-25 | $13.75 | $37.76 | 5,900 | — | — |
| 2024-06-24 | $13.60 | $37.35 | 1,300 | — | — |
| 2024-06-21 | $14.00 | $38.45 | 3,800 | — | — |
| 2024-06-20 | $13.80 | $37.90 | 2,300 | — | — |
| 2024-06-18 | $14.71 | $40.40 | 1,200 | — | — |
| 2024-06-17 | $14.28 | $39.22 | 16,600 | — | — |
| 2024-06-14 | $15.00 | $41.20 | 1,200 | — | — |
| 2024-06-13 | $15.44 | $42.40 | 600 | — | — |
| 2024-06-12 | $15.44 | $42.40 | 1,100 | — | — |
| 2024-06-11 | $14.89 | $40.89 | 1,000 | — | — |
| 2024-06-10 | $14.51 | $39.85 | 1,600 | — | — |
| 2024-06-07 | $14.87 | $40.84 | 0 | — | — |
| 2024-06-06 | $14.87 | $40.84 | 0 | — | — |
| 2024-06-05 | $14.87 | $40.84 | 1,200 | — | — |
| 2024-06-04 | $14.87 | $40.84 | 700 | — | — |
| 2024-06-03 | $14.90 | $40.92 | 600 | — | — |
| 2024-05-31 | $14.74 | $40.48 | 1,500 | — | — |
| 2024-05-30 | $15.42 | $41.83 | 600 | — | — |
| 2024-05-29 | $15.10 | $40.97 | 300 | — | — |
| 2024-05-28 | $15.10 | $40.97 | 1,900 | — | — |
| 2024-05-24 | $15.59 | $42.29 | 2,100 | — | — |
| 2024-05-23 | $15.06 | $40.86 | 2,400 | — | — |
| 2024-05-22 | $15.65 | $42.46 | 1,300 | — | — |
| 2024-05-21 | $16.25 | $44.09 | 4,500 | — | — |
| 2024-05-20 | $15.50 | $42.05 | 18,500 | — | — |
| 2024-05-17 | $14.58 | $39.55 | 800 | — | — |
| 2024-05-16 | $15.18 | $41.18 | 2,800 | — | — |
| 2024-05-15 | $15.85 | $43.00 | 10,000 | — | — |
| 2024-05-14 | $14.69 | $39.85 | 18,100 | — | — |
| 2024-05-13 | $13.44 | $36.46 | 1,600 | — | — |
| 2024-05-10 | $13.84 | $37.55 | 800 | — | — |
| 2024-05-09 | $14.00 | $37.98 | 1,800 | — | — |
| 2024-05-08 | $13.52 | $36.68 | 1,200 | — | — |
| 2024-05-07 | $13.52 | $36.68 | 3,000 | — | — |
| 2024-05-06 | $13.49 | $36.60 | 1,600 | — | — |
| 2024-05-03 | $13.55 | $36.76 | 500 | — | — |
| 2024-05-02 | $13.45 | $36.49 | 700 | — | — |
| 2024-05-01 | $13.59 | $36.87 | 1,400 | — | — |
| 2024-04-30 | $13.60 | $36.90 | 1,200 | — | — |
| 2024-04-29 | $13.63 | $36.98 | 400 | — | — |
| 2024-04-26 | $13.63 | $36.98 | 300 | — | — |
| 2024-04-25 | $13.63 | $36.98 | 300 | — | — |
| 2024-04-24 | $13.63 | $36.98 | 300 | — | — |
| 2024-04-23 | $13.63 | $36.98 | 300 | — | — |
| 2024-04-22 | $13.63 | $36.98 | 1,300 | — | — |
| 2024-04-19 | $14.00 | $37.98 | 3,100 | — | — |
| 2024-04-18 | $14.00 | $37.98 | 1,000 | — | — |
| 2024-04-17 | $13.90 | $37.71 | 1,400 | — | — |
| 2024-04-16 | $13.74 | $37.28 | 600 | — | — |
| 2024-04-15 | $14.00 | $37.98 | 10,700 | — | — |
| 2024-04-12 | $13.71 | $37.19 | 3,100 | — | — |
| 2024-04-11 | $13.78 | $37.38 | 200 | — | — |
| 2024-04-10 | $13.78 | $37.38 | 1,400 | — | — |
| 2024-04-09 | $13.66 | $37.06 | 1,700 | — | — |
| 2024-04-08 | $13.64 | $37.00 | 2,600 | — | — |
| 2024-04-05 | $13.97 | $37.90 | 600 | — | — |
| 2024-04-04 | $13.97 | $37.90 | 500 | — | — |
| 2024-04-03 | $13.76 | $37.33 | 2,100 | — | — |
| 2024-04-02 | $13.88 | $37.66 | 1,500 | — | — |
| 2024-04-01 | $13.60 | $36.90 | 2,800 | — | — |
| 2024-03-28 | $13.75 | $37.30 | 800 | — | — |
| 2024-03-27 | $13.73 | $37.25 | 600 | — | — |
| 2024-03-26 | $13.75 | $37.30 | 600 | — | — |
| 2024-03-25 | $14.05 | $38.12 | 0 | — | — |
| 2024-03-22 | $14.05 | $38.12 | 700 | — | — |
| 2024-03-21 | $14.05 | $38.12 | 1,500 | — | — |
| 2024-03-20 | $14.28 | $38.74 | 1,100 | — | — |
| 2024-03-19 | $14.17 | $38.44 | 4,300 | — | — |
| 2024-03-18 | $13.88 | $37.66 | 10,000 | — | — |
| 2024-03-15 | $13.72 | $37.22 | 6,700 | — | — |
| 2024-03-14 | $13.89 | $37.68 | 10,900 | — | — |
| 2024-03-13 | $14.01 | $38.01 | 9,300 | — | — |
| 2024-03-12 | $13.80 | $37.44 | 1,500 | — | — |
| 2024-03-11 | $13.81 | $37.47 | 1,100 | — | — |
| 2024-03-08 | $13.80 | $37.44 | 700 | — | — |
| 2024-03-07 | $14.26 | $38.69 | 800 | — | — |
| 2024-03-06 | $13.94 | $37.82 | 1,000 | — | — |
| 2024-03-05 | $13.94 | $37.82 | 1,500 | — | — |
| 2024-03-04 | $14.07 | $38.17 | 1,300 | — | — |
| 2024-03-01 | $13.98 | $37.93 | 400 | — | — |
| 2024-02-29 | $14.38 | $39.01 | 1,300 | — | — |
| 2024-02-28 | $14.25 | $38.66 | 1,200 | — | — |
| 2024-02-27 | $14.15 | $37.88 | 3,200 | — | — |
| 2024-02-26 | $14.20 | $38.01 | 5,300 | — | — |
| 2024-02-23 | $14.44 | $38.65 | 800 | — | — |
| 2024-02-22 | $14.44 | $38.65 | 3,700 | — | — |
| 2024-02-21 | $14.28 | $38.23 | 1,300 | — | — |
| 2024-02-20 | $14.44 | $38.65 | 800 | — | — |
| 2024-02-16 | $14.10 | $37.74 | 3,700 | — | — |
| 2024-02-15 | $14.75 | $39.48 | 0 | — | — |
| 2024-02-14 | $14.75 | $39.48 | 2,700 | — | — |
| 2024-02-13 | $14.00 | $37.48 | 800 | — | — |
| 2024-02-12 | $14.11 | $37.77 | 2,700 | — | — |
| 2024-02-09 | $14.15 | $37.88 | 2,700 | — | — |
| 2024-02-08 | $14.59 | $39.06 | 1,600 | — | — |
| 2024-02-07 | $14.10 | $37.74 | 2,100 | — | — |
| 2024-02-06 | $14.44 | $38.65 | 3,400 | — | — |
| 2024-02-05 | $14.75 | $39.48 | 1,300 | — | — |
| 2024-02-02 | $14.92 | $39.94 | 700 | — | — |
| 2024-02-01 | $14.93 | $39.97 | 500 | — | — |
| 2024-01-31 | $14.61 | $39.11 | 600 | — | — |
| 2024-01-30 | $15.10 | $40.42 | 2,300 | — | — |
| 2024-01-29 | $15.11 | $40.45 | 300 | — | — |
| 2024-01-26 | $15.11 | $40.45 | 1,500 | — | — |
| 2024-01-25 | $14.99 | $40.13 | 1,200 | — | — |
| 2024-01-24 | $14.74 | $39.46 | 3,200 | — | — |
| 2024-01-23 | $14.42 | $38.60 | 1,100 | — | — |
| 2024-01-22 | $15.00 | $40.15 | 300 | — | — |
| 2024-01-19 | $15.00 | $40.15 | 700 | — | — |
| 2024-01-18 | $14.80 | $39.62 | 1,500 | — | — |
| 2024-01-17 | $14.55 | $38.95 | 4,300 | — | — |
| 2024-01-16 | $14.35 | $38.41 | 2,600 | — | — |
| 2024-01-12 | $14.40 | $38.55 | 400 | — | — |
| 2024-01-11 | $14.01 | $37.50 | 1,000 | — | — |
| 2024-01-10 | $13.90 | $37.21 | 800 | — | — |
| 2024-01-09 | $14.15 | $37.88 | 500 | — | — |
| 2024-01-08 | $13.90 | $37.21 | 1,700 | — | — |
| 2024-01-05 | $13.85 | $37.08 | 2,800 | — | — |
| 2024-01-04 | $13.80 | $36.94 | 1,100 | — | — |
| 2024-01-03 | $14.20 | $38.01 | 400 | — | — |
| 2024-01-02 | $14.18 | $37.96 | 2,000 | — | — |