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
- 1982-04-21 to 2026-09-03
- 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 | $14.68 | $21.17 | 15,300 | — | — |
| 2024-12-30 | $14.67 | $21.16 | 1,400 | — | — |
| 2024-12-27 | $14.77 | $21.30 | 2,500 | — | — |
| 2024-12-26 | $15.62 | $22.53 | 2,200 | — | — |
| 2024-12-24 | $15.31 | $22.08 | 1,400 | — | — |
| 2024-12-23 | $15.59 | $22.48 | 3,800 | — | — |
| 2024-12-20 | $15.00 | $21.63 | 7,300 | — | — |
| 2024-12-19 | $15.40 | $22.21 | 20,300 | — | — |
| 2024-12-18 | $14.30 | $20.62 | 5,500 | — | — |
| 2024-12-17 | $15.28 | $22.04 | 2,600 | — | — |
| 2024-12-16 | $15.64 | $22.55 | 6,200 | — | — |
| 2024-12-13 | $17.00 | $24.52 | 10,000 | — | — |
| 2024-12-12 | $16.63 | $23.98 | 2,200 | — | — |
| 2024-12-11 | $16.35 | $23.58 | 8,200 | — | — |
| 2024-12-10 | $17.07 | $24.62 | 4,700 | — | — |
| 2024-12-09 | $17.73 | $25.57 | 4,800 | — | — |
| 2024-12-06 | $17.52 | $25.27 | 10,200 | — | — |
| 2024-12-05 | $17.30 | $24.95 | 8,800 | — | — |
| 2024-12-04 | $17.31 | $24.96 | 13,000 | — | — |
| 2024-12-03 | $16.62 | $23.97 | 13,900 | — | — |
| 2024-12-02 | $16.50 | $23.79 | 6,300 | — | — |
| 2024-11-29 | $16.25 | $23.43 | 5,600 | — | — |
| 2024-11-27 | $16.32 | $23.54 | 800 | — | — |
| 2024-11-26 | $16.06 | $23.16 | 2,400 | — | — |
| 2024-11-25 | $16.41 | $23.66 | 3,700 | — | — |
| 2024-11-22 | $15.85 | $22.86 | 4,200 | — | — |
| 2024-11-21 | $15.26 | $22.01 | 13,800 | — | — |
| 2024-11-20 | $14.56 | $21.00 | 2,800 | — | — |
| 2024-11-19 | $14.07 | $20.29 | 2,800 | — | — |
| 2024-11-18 | $13.96 | $20.13 | 45,800 | — | — |
| 2024-11-15 | $13.42 | $19.35 | 3,200 | — | — |
| 2024-11-14 | $13.42 | $19.35 | 76,400 | — | — |
| 2024-11-13 | $14.20 | $20.48 | 81,900 | — | — |
| 2024-11-12 | $14.29 | $20.61 | 16,800 | — | — |
| 2024-11-11 | $14.75 | $21.27 | 5,500 | — | — |
| 2024-11-08 | $14.74 | $21.26 | 13,500 | — | — |
| 2024-11-07 | $14.92 | $21.52 | 3,000 | — | — |
| 2024-11-06 | $15.24 | $21.98 | 11,800 | — | — |
| 2024-11-05 | $14.43 | $20.81 | 7,400 | — | — |
| 2024-11-04 | $14.72 | $21.23 | 20,800 | — | — |
| 2024-11-01 | $14.30 | $20.62 | 4,300 | — | — |
| 2024-10-31 | $14.01 | $20.20 | 2,700 | — | — |
| 2024-10-30 | $13.71 | $19.77 | 60,100 | — | — |
| 2024-10-29 | $13.85 | $19.97 | 34,600 | — | — |
| 2024-10-28 | $14.50 | $20.91 | 2,200 | — | — |
| 2024-10-25 | $14.18 | $20.45 | 700 | — | — |
| 2024-10-24 | $14.41 | $20.78 | 3,200 | — | — |
| 2024-10-23 | $15.27 | $22.02 | 1,000 | — | — |
| 2024-10-22 | $14.84 | $21.40 | 2,200 | — | — |
| 2024-10-21 | $14.17 | $20.43 | 2,000 | — | — |
| 2024-10-18 | $14.40 | $20.77 | 3,200 | — | — |
| 2024-10-17 | $15.21 | $21.93 | 16,100 | — | — |
| 2024-10-16 | $15.38 | $22.18 | 6,000 | — | — |
| 2024-10-15 | $15.10 | $21.78 | 3,500 | — | — |
| 2024-10-14 | $15.61 | $22.51 | 2,300 | — | — |
| 2024-10-11 | $15.71 | $22.66 | 600 | — | — |
| 2024-10-10 | $15.67 | $22.60 | 900 | — | — |
| 2024-10-09 | $15.98 | $23.04 | 1,100 | — | — |
| 2024-10-08 | $15.55 | $22.42 | 11,400 | — | — |
| 2024-10-07 | $15.74 | $22.70 | 5,000 | — | — |
| 2024-10-04 | $15.17 | $21.88 | 9,800 | — | — |
| 2024-10-03 | $16.19 | $23.35 | 5,900 | — | — |
| 2024-10-02 | $16.51 | $23.81 | 10,600 | — | — |
| 2024-10-01 | $16.87 | $24.33 | 5,600 | — | — |
| 2024-09-30 | $17.54 | $25.29 | 7,100 | — | — |
| 2024-09-27 | $17.69 | $25.51 | 2,000 | — | — |
| 2024-09-26 | $17.84 | $25.73 | 10,300 | — | — |
| 2024-09-25 | $17.54 | $25.29 | 1,200 | — | — |
| 2024-09-24 | $17.61 | $25.40 | 18,100 | — | — |
| 2024-09-23 | $17.27 | $24.90 | 2,500 | — | — |
| 2024-09-20 | $17.15 | $24.73 | 16,900 | — | — |
| 2024-09-19 | $18.01 | $25.97 | 1,200 | — | — |
| 2024-09-18 | $17.30 | $24.95 | 8,400 | — | — |
| 2024-09-17 | $17.61 | $25.40 | 2,300 | — | — |
| 2024-09-16 | $18.08 | $26.07 | 2,400 | — | — |
| 2024-09-13 | $17.72 | $25.55 | 2,200 | — | — |
| 2024-09-12 | $16.62 | $23.97 | 9,100 | — | — |
| 2024-09-11 | $16.38 | $23.62 | 3,200 | — | — |
| 2024-09-10 | $16.02 | $23.10 | 2,900 | — | — |
| 2024-09-09 | $16.58 | $23.91 | 4,900 | — | — |
| 2024-09-06 | $16.62 | $23.97 | 800 | — | — |
| 2024-09-05 | $17.20 | $24.80 | 35,400 | — | — |
| 2024-09-04 | $17.90 | $25.81 | 10,200 | — | — |
| 2024-09-03 | $18.08 | $26.07 | 3,200 | — | — |
| 2024-08-30 | $19.01 | $27.41 | 3,300 | — | — |
| 2024-08-29 | $18.11 | $26.12 | 1,100 | — | — |
| 2024-08-28 | $17.94 | $25.87 | 12,700 | — | — |
| 2024-08-27 | $19.00 | $27.40 | 2,500 | — | — |
| 2024-08-26 | $19.11 | $27.56 | 13,700 | — | — |
| 2024-08-23 | $17.33 | $24.99 | 3,000 | — | — |
| 2024-08-22 | $16.83 | $24.27 | 2,200 | — | — |
| 2024-08-21 | $17.11 | $24.67 | 7,500 | — | — |
| 2024-08-20 | $16.17 | $23.32 | 10,900 | — | — |
| 2024-08-19 | $16.82 | $24.26 | 19,200 | — | — |
| 2024-08-16 | $17.19 | $24.79 | 13,700 | — | — |
| 2024-08-15 | $17.76 | $25.61 | 12,700 | — | — |
| 2024-08-14 | $17.16 | $24.75 | 14,300 | — | — |
| 2024-08-13 | $16.75 | $24.16 | 7,100 | — | — |
| 2024-08-12 | $16.19 | $23.35 | 6,100 | — | — |
| 2024-08-09 | $16.63 | $23.98 | 11,500 | — | — |
| 2024-08-08 | $16.49 | $23.78 | 7,600 | — | — |
| 2024-08-07 | $15.75 | $22.71 | 7,500 | — | — |
| 2024-08-06 | $15.78 | $22.76 | 6,900 | — | — |
| 2024-08-05 | $15.43 | $22.25 | 15,500 | — | — |
| 2024-08-02 | $17.15 | $24.73 | 1,900 | — | — |
| 2024-08-01 | $18.30 | $26.39 | 23,600 | — | — |
| 2024-07-31 | $21.13 | $30.47 | 9,300 | — | — |
| 2024-07-30 | $21.11 | $30.44 | 25,600 | — | — |
| 2024-07-29 | $20.85 | $30.07 | 9,700 | — | — |
| 2024-07-26 | $19.42 | $28.01 | 19,700 | — | — |
| 2024-07-25 | $17.74 | $25.58 | 14,400 | — | — |
| 2024-07-24 | $17.62 | $25.41 | 16,500 | — | — |
| 2024-07-23 | $17.41 | $25.11 | 9,500 | — | — |
| 2024-07-22 | $17.02 | $24.54 | 6,200 | — | — |
| 2024-07-19 | $16.29 | $23.49 | 25,800 | — | — |
| 2024-07-18 | $16.20 | $23.36 | 15,900 | — | — |
| 2024-07-17 | $16.88 | $24.34 | 65,200 | — | — |
| 2024-07-16 | $17.07 | $24.62 | 26,700 | — | — |
| 2024-07-15 | $16.40 | $23.65 | 5,900 | — | — |
| 2024-07-12 | $16.23 | $23.41 | 17,600 | — | — |
| 2024-07-11 | $16.01 | $23.09 | 4,900 | — | — |
| 2024-07-10 | $14.66 | $21.14 | 9,900 | — | — |
| 2024-07-09 | $14.05 | $20.26 | 16,200 | — | — |
| 2024-07-08 | $14.41 | $20.78 | 10,500 | — | — |
| 2024-07-05 | $14.23 | $20.52 | 3,100 | — | — |
| 2024-07-03 | $13.86 | $19.99 | 1,900 | — | — |
| 2024-07-02 | $14.49 | $20.90 | 4,200 | — | — |
| 2024-07-01 | $14.00 | $20.19 | 9,800 | — | — |
| 2024-06-28 | $14.20 | $20.48 | 17,600 | — | — |
| 2024-06-27 | $13.04 | $18.80 | 1,100 | — | — |
| 2024-06-26 | $12.63 | $18.21 | 4,100 | — | — |
| 2024-06-25 | $12.89 | $18.59 | 6,700 | — | — |
| 2024-06-24 | $13.02 | $18.78 | 2,200 | — | — |
| 2024-06-21 | $13.51 | $19.48 | 6,700 | — | — |
| 2024-06-20 | $13.01 | $18.76 | 7,700 | — | — |
| 2024-06-18 | $12.80 | $18.46 | 3,600 | — | — |
| 2024-06-17 | $12.74 | $18.37 | 12,100 | — | — |
| 2024-06-14 | $13.90 | $20.05 | 5,800 | — | — |
| 2024-06-13 | $13.72 | $19.79 | 1,200 | — | — |
| 2024-06-12 | $13.72 | $19.79 | 5,500 | — | — |
| 2024-06-11 | $13.32 | $19.21 | 1,700 | — | — |
| 2024-06-10 | $13.75 | $19.83 | 6,900 | — | — |
| 2024-06-07 | $13.86 | $19.99 | 4,800 | — | — |
| 2024-06-06 | $14.10 | $20.33 | 2,700 | — | — |
| 2024-06-05 | $14.16 | $20.42 | 1,100 | — | — |
| 2024-06-04 | $13.98 | $20.16 | 8,200 | — | — |
| 2024-06-03 | $14.21 | $20.49 | 2,100 | — | — |
| 2024-05-31 | $14.09 | $20.32 | 1,700 | — | — |
| 2024-05-30 | $14.01 | $20.20 | 3,600 | — | — |
| 2024-05-29 | $13.01 | $18.76 | 4,900 | — | — |
| 2024-05-28 | $13.40 | $19.32 | 1,200 | — | — |
| 2024-05-24 | $13.84 | $19.96 | 2,100 | — | — |
| 2024-05-23 | $13.54 | $19.53 | 2,000 | — | — |
| 2024-05-22 | $13.75 | $19.83 | 1,600 | — | — |
| 2024-05-21 | $13.66 | $19.70 | 1,400 | — | — |
| 2024-05-20 | $13.82 | $19.93 | 4,800 | — | — |
| 2024-05-17 | $13.82 | $19.93 | 3,700 | — | — |
| 2024-05-16 | $13.82 | $19.93 | 2,400 | — | — |
| 2024-05-15 | $13.68 | $19.73 | 6,500 | — | — |
| 2024-05-14 | $13.76 | $19.84 | 6,700 | — | — |
| 2024-05-13 | $13.19 | $19.02 | 14,800 | — | — |
| 2024-05-10 | $14.14 | $20.39 | 5,500 | — | — |
| 2024-05-09 | $14.51 | $20.92 | 2,000 | — | — |
| 2024-05-08 | $14.00 | $20.19 | 2,500 | — | — |
| 2024-05-07 | $14.09 | $20.32 | 9,000 | — | — |
| 2024-05-06 | $13.60 | $19.61 | 10,200 | — | — |
| 2024-05-03 | $13.61 | $19.63 | 4,100 | — | — |
| 2024-05-02 | $13.78 | $19.87 | 6,400 | — | — |
| 2024-05-01 | $13.78 | $19.87 | 4,800 | — | — |
| 2024-04-30 | $13.78 | $19.87 | 6,200 | — | — |
| 2024-04-29 | $14.15 | $20.41 | 9,200 | — | — |
| 2024-04-26 | $14.32 | $20.65 | 4,200 | — | — |
| 2024-04-25 | $13.85 | $19.97 | 20,900 | — | — |
| 2024-04-24 | $13.83 | $19.94 | 8,200 | — | — |
| 2024-04-23 | $14.31 | $20.64 | 3,800 | — | — |
| 2024-04-22 | $14.56 | $21.00 | 10,500 | — | — |
| 2024-04-19 | $14.80 | $21.34 | 13,000 | — | — |
| 2024-04-18 | $14.70 | $21.20 | 4,800 | — | — |
| 2024-04-17 | $15.52 | $22.38 | 1,100 | — | — |
| 2024-04-16 | $15.50 | $22.35 | 2,900 | — | — |
| 2024-04-15 | $15.50 | $22.35 | 1,200 | — | — |
| 2024-04-12 | $15.75 | $22.71 | 1,900 | — | — |
| 2024-04-11 | $15.85 | $22.86 | 1,600 | — | — |
| 2024-04-10 | $15.85 | $22.86 | 2,200 | — | — |
| 2024-04-09 | $16.13 | $23.26 | 8,300 | — | — |
| 2024-04-08 | $15.52 | $22.38 | 6,900 | — | — |
| 2024-04-05 | $16.52 | $23.82 | 2,300 | — | — |
| 2024-04-04 | $16.40 | $23.65 | 2,600 | — | — |
| 2024-04-03 | $17.12 | $24.69 | 3,700 | — | — |
| 2024-04-02 | $17.45 | $25.16 | 4,000 | — | — |
| 2024-04-01 | $18.00 | $25.96 | 2,200 | — | — |
| 2024-03-28 | $17.92 | $25.84 | 1,300 | — | — |
| 2024-03-27 | $18.12 | $26.13 | 1,100 | — | — |
| 2024-03-26 | $18.12 | $26.13 | 1,100 | — | — |
| 2024-03-25 | $18.75 | $27.04 | 6,600 | — | — |
| 2024-03-22 | $17.94 | $25.87 | 1,500 | — | — |
| 2024-03-21 | $18.25 | $26.32 | 2,200 | — | — |
| 2024-03-20 | $17.29 | $24.93 | 1,500 | — | — |
| 2024-03-19 | $16.94 | $24.43 | 700 | — | — |
| 2024-03-18 | $17.62 | $25.41 | 5,000 | — | — |
| 2024-03-15 | $18.00 | $25.96 | 12,000 | — | — |
| 2024-03-14 | $19.45 | $28.05 | 2,000 | — | — |
| 2024-03-13 | $19.25 | $27.76 | 1,300 | — | — |
| 2024-03-12 | $18.95 | $27.33 | 500 | — | — |
| 2024-03-11 | $19.81 | $28.57 | 3,100 | — | — |
| 2024-03-08 | $19.84 | $28.61 | 600 | — | — |
| 2024-03-07 | $19.84 | $28.61 | 400 | — | — |
| 2024-03-06 | $19.84 | $28.61 | 500 | — | — |
| 2024-03-05 | $19.65 | $28.34 | 1,500 | — | — |
| 2024-03-04 | $19.35 | $27.90 | 600 | — | — |
| 2024-03-01 | $19.35 | $27.90 | 900 | — | — |
| 2024-02-29 | $19.35 | $27.90 | 2,600 | — | — |
| 2024-02-28 | $19.80 | $28.55 | 1,100 | — | — |
| 2024-02-27 | $19.96 | $28.78 | 900 | — | — |
| 2024-02-26 | $19.94 | $28.76 | 4,600 | — | — |
| 2024-02-23 | $21.64 | $31.21 | 600 | — | — |
| 2024-02-22 | $21.76 | $31.38 | 1,300 | — | — |
| 2024-02-21 | $21.29 | $30.70 | 2,600 | — | — |
| 2024-02-20 | $20.79 | $29.98 | 7,200 | — | — |
| 2024-02-16 | $20.03 | $28.89 | 1,500 | — | — |
| 2024-02-15 | $20.89 | $30.13 | 6,000 | — | — |
| 2024-02-14 | $21.77 | $31.39 | 3,400 | — | — |
| 2024-02-13 | $21.99 | $31.71 | 1,700 | — | — |
| 2024-02-12 | $22.48 | $32.42 | 1,800 | — | — |
| 2024-02-09 | $22.64 | $32.65 | 1,500 | — | — |
| 2024-02-08 | $21.38 | $30.83 | 2,300 | — | — |
| 2024-02-07 | $21.17 | $30.53 | 1,300 | — | — |
| 2024-02-06 | $21.16 | $30.51 | 4,600 | — | — |
| 2024-02-05 | $21.69 | $31.28 | 1,200 | — | — |
| 2024-02-02 | $22.26 | $32.10 | 2,000 | — | — |
| 2024-02-01 | $23.06 | $33.25 | 5,600 | — | — |
| 2024-01-31 | $22.01 | $31.74 | 9,500 | — | — |
| 2024-01-30 | $22.01 | $31.74 | 1,300 | — | — |
| 2024-01-29 | $22.13 | $31.91 | 900 | — | — |
| 2024-01-26 | $22.22 | $32.04 | 6,500 | — | — |
| 2024-01-25 | $22.65 | $32.66 | 4,700 | — | — |
| 2024-01-24 | $23.59 | $34.02 | 6,500 | — | — |
| 2024-01-23 | $24.55 | $35.40 | 4,500 | — | — |
| 2024-01-22 | $24.44 | $35.24 | 7,500 | — | — |
| 2024-01-19 | $23.04 | $33.23 | 1,500 | — | — |
| 2024-01-18 | $22.48 | $32.42 | 6,500 | — | — |
| 2024-01-17 | $21.72 | $31.32 | 24,200 | — | — |
| 2024-01-16 | $20.65 | $29.78 | 13,800 | — | — |
| 2024-01-12 | $21.10 | $30.43 | 3,100 | — | — |
| 2024-01-11 | $20.68 | $29.82 | 12,400 | — | — |
| 2024-01-10 | $21.50 | $31.01 | 9,700 | — | — |
| 2024-01-09 | $20.56 | $29.65 | 5,200 | — | — |
| 2024-01-08 | $20.67 | $29.81 | 3,900 | — | — |
| 2024-01-05 | $19.50 | $28.12 | 6,000 | — | — |
| 2024-01-04 | $18.65 | $26.90 | 27,800 | — | — |
| 2024-01-03 | $18.12 | $26.13 | 10,800 | — | — |
| 2024-01-02 | $17.75 | $25.60 | 3,100 | — | — |