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
- 1980-03-17 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 | $12.74 | $56.25 | 466,743 | — | — |
| 2024-12-30 | $12.61 | $55.68 | 261,125 | — | — |
| 2024-12-27 | $12.79 | $56.49 | 379,910 | — | — |
| 2024-12-26 | $12.88 | $56.88 | 312,999 | — | — |
| 2024-12-24 | $12.86 | $56.77 | 174,167 | — | — |
| 2024-12-23 | $12.58 | $55.54 | 239,824 | — | — |
| 2024-12-20 | $12.68 | $56.00 | 395,196 | — | — |
| 2024-12-19 | $12.66 | $55.89 | 494,810 | — | — |
| 2024-12-18 | $12.53 | $55.33 | 897,649 | — | — |
| 2024-12-17 | $13.06 | $57.66 | 307,862 | — | — |
| 2024-12-16 | $13.25 | $58.50 | 358,985 | — | — |
| 2024-12-13 | $13.02 | $57.48 | 498,193 | — | — |
| 2024-12-12 | $12.94 | $57.13 | 259,371 | — | — |
| 2024-12-11 | $13.02 | $57.48 | 289,694 | — | — |
| 2024-12-10 | $13.15 | $58.08 | 328,411 | — | — |
| 2024-12-09 | $12.95 | $57.20 | 512,477 | — | — |
| 2024-12-06 | $13.12 | $57.94 | 564,978 | — | — |
| 2024-12-05 | $13.10 | $57.83 | 346,329 | — | — |
| 2024-12-04 | $13.21 | $58.33 | 533,903 | — | — |
| 2024-12-03 | $13.10 | $57.83 | 471,253 | — | — |
| 2024-12-02 | $13.22 | $58.40 | 867,327 | — | — |
| 2024-11-29 | $12.89 | $56.92 | 509,846 | — | — |
| 2024-11-27 | $12.80 | $56.53 | 2,268,807 | — | — |
| 2024-11-26 | $12.50 | $55.19 | 4,084,028 | — | — |
| 2024-11-25 | $14.05 | $62.06 | 327,910 | — | — |
| 2024-11-22 | $13.74 | $60.69 | 496,188 | — | — |
| 2024-11-21 | $13.68 | $60.40 | 377,780 | — | — |
| 2024-11-20 | $13.71 | $60.55 | 738,393 | — | — |
| 2024-11-19 | $13.02 | $57.51 | 315,505 | — | — |
| 2024-11-18 | $12.84 | $56.70 | 278,918 | — | — |
| 2024-11-15 | $13.20 | $58.29 | 385,423 | — | — |
| 2024-11-14 | $12.99 | $57.37 | 315,255 | — | — |
| 2024-11-13 | $13.17 | $58.15 | 377,905 | — | — |
| 2024-11-12 | $13.46 | $59.45 | 364,748 | — | — |
| 2024-11-11 | $13.85 | $61.18 | 390,310 | — | — |
| 2024-11-08 | $14.44 | $63.75 | 330,917 | — | — |
| 2024-11-07 | $14.47 | $63.89 | 583,146 | — | — |
| 2024-11-06 | $16.42 | $72.49 | 403,842 | — | — |
| 2024-11-05 | $14.83 | $65.48 | 272,903 | — | — |
| 2024-11-04 | $14.52 | $64.10 | 236,942 | — | — |
| 2024-11-01 | $14.13 | $62.41 | 213,386 | — | — |
| 2024-10-31 | $13.88 | $61.29 | 100,867 | — | — |
| 2024-10-30 | $14.63 | $64.60 | 122,919 | — | — |
| 2024-10-29 | $14.69 | $64.88 | 94,100 | — | — |
| 2024-10-28 | $14.67 | $64.77 | 114,650 | — | — |
| 2024-10-25 | $14.47 | $63.89 | 144,471 | — | — |
| 2024-10-24 | $14.41 | $63.61 | 134,322 | — | — |
| 2024-10-23 | $14.73 | $65.06 | 123,045 | — | — |
| 2024-10-22 | $14.86 | $65.62 | 186,321 | — | — |
| 2024-10-21 | $15.02 | $66.33 | 191,208 | — | — |
| 2024-10-18 | $15.17 | $66.99 | 269,896 | — | — |
| 2024-10-17 | $16.79 | $74.15 | 87,961 | — | — |
| 2024-10-16 | $16.35 | $72.21 | 81,069 | — | — |
| 2024-10-15 | $16.19 | $71.47 | 95,479 | — | — |
| 2024-10-14 | $16.23 | $71.68 | 86,833 | — | — |
| 2024-10-11 | $16.28 | $71.89 | 196,345 | — | — |
| 2024-10-10 | $15.44 | $68.19 | 122,293 | — | — |
| 2024-10-09 | $15.95 | $70.45 | 121,290 | — | — |
| 2024-10-08 | $15.92 | $70.31 | 105,127 | — | — |
| 2024-10-07 | $15.82 | $69.85 | 65,407 | — | — |
| 2024-10-04 | $15.95 | $70.41 | 85,956 | — | — |
| 2024-10-03 | $15.42 | $68.09 | 89,590 | — | — |
| 2024-10-02 | $15.73 | $69.46 | 77,811 | — | — |
| 2024-10-01 | $15.61 | $68.93 | 105,252 | — | — |
| 2024-09-30 | $15.55 | $68.65 | 131,064 | — | — |
| 2024-09-27 | $16.00 | $70.66 | 98,736 | — | — |
| 2024-09-26 | $15.90 | $70.20 | 94,476 | — | — |
| 2024-09-25 | $15.87 | $70.10 | 89,464 | — | — |
| 2024-09-24 | $16.06 | $70.91 | 92,221 | — | — |
| 2024-09-23 | $16.09 | $71.05 | 131,189 | — | — |
| 2024-09-20 | $16.30 | $72.00 | 389,558 | — | — |
| 2024-09-19 | $16.52 | $72.95 | 157,001 | — | — |
| 2024-09-18 | $15.95 | $70.41 | 207,873 | — | — |
| 2024-09-17 | $15.85 | $69.99 | 245,713 | — | — |
| 2024-09-16 | $15.35 | $67.77 | 150,109 | — | — |
| 2024-09-13 | $15.16 | $66.96 | 130,187 | — | — |
| 2024-09-12 | $15.09 | $66.64 | 113,898 | — | — |
| 2024-09-11 | $15.00 | $66.22 | 108,886 | — | — |
| 2024-09-10 | $14.92 | $65.90 | 164,394 | — | — |
| 2024-09-09 | $15.12 | $66.75 | 322,146 | — | — |
| 2024-09-06 | $15.24 | $67.31 | 263,381 | — | — |
| 2024-09-05 | $16.45 | $72.63 | 96,857 | — | — |
| 2024-09-04 | $16.62 | $73.41 | 106,630 | — | — |
| 2024-09-03 | $16.70 | $73.73 | 198,726 | — | — |
| 2024-08-30 | $17.89 | $79.01 | 150,611 | — | — |
| 2024-08-29 | $17.77 | $78.48 | 282,677 | — | — |
| 2024-08-28 | $17.33 | $76.55 | 160,885 | — | — |
| 2024-08-27 | $16.80 | $74.18 | 158,880 | — | — |
| 2024-08-26 | $16.75 | $73.97 | 160,760 | — | — |
| 2024-08-23 | $16.54 | $73.02 | 167,777 | — | — |
| 2024-08-22 | $15.89 | $70.17 | 172,663 | — | — |
| 2024-08-21 | $15.43 | $68.12 | 179,179 | — | — |
| 2024-08-20 | $15.20 | $67.10 | 198,475 | — | — |
| 2024-08-19 | $15.17 | $66.99 | 171,035 | — | — |
| 2024-08-16 | $15.22 | $67.21 | 151,738 | — | — |
| 2024-08-15 | $15.36 | $67.84 | 298,214 | — | — |
| 2024-08-14 | $14.79 | $65.30 | 117,156 | — | — |
| 2024-08-13 | $15.18 | $67.03 | 214,639 | — | — |
| 2024-08-12 | $15.01 | $66.29 | 214,764 | — | — |
| 2024-08-09 | $15.14 | $66.85 | 165,897 | — | — |
| 2024-08-08 | $15.18 | $67.03 | 231,680 | — | — |
| 2024-08-07 | $14.66 | $64.74 | 353,221 | — | — |
| 2024-08-06 | $14.69 | $64.88 | 471,379 | — | — |
| 2024-08-05 | $14.60 | $64.49 | 427,649 | — | — |
| 2024-08-02 | $16.07 | $70.98 | 714,335 | — | — |
| 2024-08-01 | $17.41 | $76.90 | 375,399 | — | — |
| 2024-07-31 | $18.38 | $81.16 | 251,352 | — | — |
| 2024-07-30 | $17.74 | $78.34 | 96,982 | — | — |
| 2024-07-29 | $17.81 | $78.66 | 146,726 | — | — |
| 2024-07-26 | $17.94 | $79.22 | 261,877 | — | — |
| 2024-07-25 | $17.73 | $78.31 | 228,297 | — | — |
| 2024-07-24 | $17.84 | $78.77 | 234,687 | — | — |
| 2024-07-23 | $18.67 | $82.43 | 356,604 | — | — |
| 2024-07-22 | $17.77 | $78.45 | 170,157 | — | — |
| 2024-07-19 | $16.96 | $74.89 | 166,900 | — | — |
| 2024-07-18 | $16.87 | $74.50 | 210,755 | — | — |
| 2024-07-17 | $17.86 | $78.87 | 175,545 | — | — |
| 2024-07-16 | $18.08 | $79.86 | 235,063 | — | — |
| 2024-07-15 | $17.02 | $75.17 | 220,904 | — | — |
| 2024-07-12 | $16.63 | $73.44 | 152,365 | — | — |
| 2024-07-11 | $17.00 | $75.07 | 171,285 | — | — |
| 2024-07-10 | $16.30 | $71.96 | 76,433 | — | — |
| 2024-07-09 | $16.23 | $71.65 | 88,838 | — | — |
| 2024-07-08 | $16.28 | $71.89 | 184,316 | — | — |
| 2024-07-05 | $15.66 | $69.14 | 126,678 | — | — |
| 2024-07-03 | $16.28 | $71.89 | 89,840 | — | — |
| 2024-07-02 | $16.24 | $71.72 | 207,747 | — | — |
| 2024-07-01 | $15.71 | $69.39 | 141,088 | — | — |
| 2024-06-28 | $15.99 | $70.59 | 826,479 | — | — |
| 2024-06-27 | $15.97 | $70.52 | 163,892 | — | — |
| 2024-06-26 | $15.87 | $70.06 | 144,847 | — | — |
| 2024-06-25 | $15.51 | $68.51 | 145,097 | — | — |
| 2024-06-24 | $15.96 | $70.48 | 175,796 | — | — |
| 2024-06-21 | $15.59 | $68.83 | 756,186 | — | — |
| 2024-06-20 | $15.19 | $67.07 | 291,824 | — | — |
| 2024-06-18 | $14.84 | $65.51 | 362,618 | — | — |
| 2024-06-17 | $14.54 | $64.21 | 234,060 | — | — |
| 2024-06-14 | $14.70 | $64.92 | 755,559 | — | — |
| 2024-06-13 | $14.99 | $66.18 | 130,688 | — | — |
| 2024-06-12 | $15.00 | $66.25 | 128,307 | — | — |
| 2024-06-11 | $14.65 | $64.70 | 91,093 | — | — |
| 2024-06-10 | $14.87 | $65.66 | 104,375 | — | — |
| 2024-06-07 | $14.93 | $65.94 | 175,044 | — | — |
| 2024-06-06 | $15.44 | $68.19 | 105,879 | — | — |
| 2024-06-05 | $16.12 | $71.19 | 128,683 | — | — |
| 2024-06-04 | $15.93 | $70.34 | 144,471 | — | — |
| 2024-06-03 | $16.11 | $71.15 | 122,669 | — | — |
| 2024-05-31 | $16.41 | $72.46 | 103,247 | — | — |
| 2024-05-30 | $16.30 | $72.00 | 111,768 | — | — |
| 2024-05-29 | $16.52 | $72.95 | 165,145 | — | — |
| 2024-05-28 | $16.98 | $74.99 | 216,143 | — | — |
| 2024-05-24 | $16.70 | $73.73 | 98,862 | — | — |
| 2024-05-23 | $16.38 | $72.35 | 181,184 | — | — |
| 2024-05-22 | $16.97 | $74.92 | 153,868 | — | — |
| 2024-05-21 | $17.36 | $76.65 | 182,938 | — | — |
| 2024-05-20 | $16.98 | $74.96 | 195,593 | — | — |
| 2024-05-17 | $16.25 | $71.75 | 198,726 | — | — |
| 2024-05-16 | $16.66 | $73.58 | 190,331 | — | — |
| 2024-05-15 | $16.47 | $72.74 | 410,859 | — | — |
| 2024-05-14 | $15.10 | $66.68 | 116,654 | — | — |
| 2024-05-13 | $15.08 | $66.57 | 125,801 | — | — |
| 2024-05-10 | $14.74 | $65.09 | 343,197 | — | — |
| 2024-05-09 | $14.85 | $65.59 | 104,124 | — | — |
| 2024-05-08 | $14.58 | $64.39 | 99,989 | — | — |
| 2024-05-07 | $14.92 | $65.87 | 182,061 | — | — |
| 2024-05-06 | $14.98 | $66.15 | 196,470 | — | — |
| 2024-05-03 | $14.66 | $64.74 | 229,424 | — | — |
| 2024-05-02 | $13.74 | $60.69 | 159,758 | — | — |
| 2024-05-01 | $13.59 | $60.02 | 122,168 | — | — |
| 2024-04-30 | $13.38 | $59.10 | 117,907 | — | — |
| 2024-04-29 | $13.30 | $58.71 | 94,852 | — | — |
| 2024-04-26 | $13.23 | $58.43 | 118,158 | — | — |
| 2024-04-25 | $12.87 | $56.81 | 173,290 | — | — |
| 2024-04-24 | $13.14 | $58.01 | 144,220 | — | — |
| 2024-04-23 | $13.40 | $59.17 | 144,471 | — | — |
| 2024-04-22 | $13.02 | $57.51 | 184,066 | — | — |
| 2024-04-19 | $12.79 | $56.46 | 148,481 | — | — |
| 2024-04-18 | $12.77 | $56.39 | 135,700 | — | — |
| 2024-04-17 | $12.87 | $56.81 | 125,676 | — | — |
| 2024-04-16 | $13.30 | $58.71 | 62,274 | — | — |
| 2024-04-15 | $13.38 | $59.10 | 67,036 | — | — |
| 2024-04-12 | $13.58 | $59.95 | 140,211 | — | — |
| 2024-04-11 | $13.57 | $59.91 | 84,452 | — | — |
| 2024-04-10 | $13.63 | $60.19 | 168,278 | — | — |
| 2024-04-09 | $13.96 | $61.64 | 127,681 | — | — |
| 2024-04-08 | $14.14 | $62.45 | 119,536 | — | — |
| 2024-04-05 | $14.13 | $62.38 | 62,399 | — | — |
| 2024-04-04 | $14.13 | $62.38 | 87,710 | — | — |
| 2024-04-03 | $14.44 | $63.75 | 135,575 | — | — |
| 2024-04-02 | $14.13 | $62.38 | 113,772 | — | — |
| 2024-04-01 | $14.69 | $64.88 | 77,310 | — | — |
| 2024-03-28 | $15.20 | $67.10 | 149,608 | — | — |
| 2024-03-27 | $15.10 | $66.68 | 177,174 | — | — |
| 2024-03-26 | $14.52 | $64.10 | 127,305 | — | — |
| 2024-03-25 | $14.73 | $65.06 | 68,915 | — | — |
| 2024-03-22 | $14.69 | $64.88 | 113,271 | — | — |
| 2024-03-21 | $15.16 | $66.92 | 199,102 | — | — |
| 2024-03-20 | $14.43 | $63.72 | 121,917 | — | — |
| 2024-03-19 | $14.09 | $62.20 | 103,748 | — | — |
| 2024-03-18 | $13.97 | $61.67 | 117,281 | — | — |
| 2024-03-15 | $14.09 | $62.20 | 630,384 | — | — |
| 2024-03-14 | $13.89 | $61.36 | 121,792 | — | — |
| 2024-03-13 | $14.16 | $62.52 | 144,346 | — | — |
| 2024-03-12 | $14.29 | $63.12 | 119,286 | — | — |
| 2024-03-11 | $14.43 | $63.72 | 109,387 | — | — |
| 2024-03-08 | $14.49 | $63.96 | 115,903 | — | — |
| 2024-03-07 | $14.76 | $65.20 | 115,652 | — | — |
| 2024-03-06 | $14.76 | $65.20 | 124,799 | — | — |
| 2024-03-05 | $14.53 | $64.18 | 195,343 | — | — |
| 2024-03-04 | $15.08 | $66.61 | 235,815 | — | — |
| 2024-03-01 | $15.25 | $67.35 | 283,053 | — | — |
| 2024-02-29 | $15.30 | $67.56 | 387,052 | — | — |
| 2024-02-28 | $15.57 | $68.76 | 261,626 | — | — |
| 2024-02-27 | $15.45 | $68.23 | 169,406 | — | — |
| 2024-02-26 | $15.34 | $67.73 | 113,021 | — | — |
| 2024-02-23 | $15.12 | $66.75 | 109,763 | — | — |
| 2024-02-22 | $14.88 | $65.73 | 213,010 | — | — |
| 2024-02-21 | $15.09 | $66.64 | 97,985 | — | — |
| 2024-02-20 | $15.21 | $67.17 | 112,144 | — | — |
| 2024-02-16 | $15.32 | $67.63 | 152,114 | — | — |
| 2024-02-15 | $15.33 | $67.70 | 160,259 | — | — |
| 2024-02-14 | $15.06 | $66.50 | 129,059 | — | — |
| 2024-02-13 | $14.53 | $64.18 | 271,525 | — | — |
| 2024-02-12 | $15.29 | $67.52 | 207,121 | — | — |
| 2024-02-09 | $14.63 | $64.60 | 125,049 | — | — |
| 2024-02-08 | $14.36 | $63.40 | 127,054 | — | — |
| 2024-02-07 | $14.20 | $62.70 | 191,709 | — | — |
| 2024-02-06 | $14.16 | $62.52 | 141,840 | — | — |
| 2024-02-05 | $13.92 | $61.46 | 90,592 | — | — |
| 2024-02-02 | $14.08 | $62.17 | 132,192 | — | — |
| 2024-02-01 | $14.01 | $61.88 | 226,167 | — | — |
| 2024-01-31 | $13.50 | $59.59 | 173,039 | — | — |
| 2024-01-30 | $13.89 | $61.32 | 88,086 | — | — |
| 2024-01-29 | $13.92 | $61.46 | 135,324 | — | — |
| 2024-01-26 | $13.79 | $60.90 | 112,394 | — | — |
| 2024-01-25 | $13.89 | $61.32 | 169,531 | — | — |
| 2024-01-24 | $13.91 | $61.43 | 160,885 | — | — |
| 2024-01-23 | $13.74 | $60.69 | 131,440 | — | — |
| 2024-01-22 | $13.70 | $60.47 | 155,748 | — | — |
| 2024-01-19 | $13.46 | $59.45 | 166,148 | — | — |
| 2024-01-18 | $13.13 | $57.97 | 161,888 | — | — |
| 2024-01-17 | $12.84 | $56.70 | 115,276 | — | — |
| 2024-01-16 | $13.02 | $57.51 | 204,740 | — | — |
| 2024-01-12 | $13.52 | $59.70 | 236,441 | — | — |
| 2024-01-11 | $13.28 | $58.64 | 379,158 | — | — |
| 2024-01-10 | $13.30 | $58.71 | 342,194 | — | — |
| 2024-01-09 | $12.44 | $54.94 | 165,647 | — | — |
| 2024-01-08 | $12.74 | $56.25 | 103,623 | — | — |
| 2024-01-05 | $12.55 | $55.40 | 198,475 | — | — |
| 2024-01-04 | $12.88 | $56.88 | 124,799 | — | — |
| 2024-01-03 | $13.13 | $57.97 | 195,719 | — | — |
| 2024-01-02 | $13.75 | $60.72 | 203,738 | — | — |