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
- 1986-12-17 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 | $16.48 | $20.23 | 589,800 | — | — |
| 2024-12-30 | $16.49 | $20.24 | 329,400 | — | — |
| 2024-12-27 | $16.66 | $20.45 | 362,600 | — | — |
| 2024-12-26 | $16.73 | $20.53 | 502,500 | — | — |
| 2024-12-24 | $16.26 | $19.96 | 323,400 | — | — |
| 2024-12-23 | $17.19 | $21.10 | 736,000 | — | — |
| 2024-12-20 | $15.64 | $19.19 | 1,101,700 | — | — |
| 2024-12-19 | $14.85 | $18.23 | 237,900 | — | — |
| 2024-12-18 | $14.34 | $17.60 | 317,100 | — | — |
| 2024-12-17 | $14.74 | $18.09 | 193,000 | — | — |
| 2024-12-16 | $14.48 | $17.77 | 146,100 | — | — |
| 2024-12-13 | $14.16 | $17.38 | 203,200 | — | — |
| 2024-12-12 | $14.41 | $17.69 | 126,000 | — | — |
| 2024-12-11 | $14.86 | $18.24 | 127,400 | — | — |
| 2024-12-10 | $14.84 | $18.21 | 211,500 | — | — |
| 2024-12-09 | $14.67 | $18.00 | 142,000 | — | — |
| 2024-12-06 | $14.91 | $18.30 | 141,300 | — | — |
| 2024-12-05 | $14.67 | $18.00 | 164,000 | — | — |
| 2024-12-04 | $14.83 | $18.20 | 162,600 | — | — |
| 2024-12-03 | $14.44 | $17.72 | 299,400 | — | — |
| 2024-12-02 | $14.56 | $17.87 | 345,400 | — | — |
| 2024-11-29 | $13.90 | $17.06 | 140,300 | — | — |
| 2024-11-27 | $14.07 | $17.27 | 193,700 | — | — |
| 2024-11-26 | $13.61 | $16.70 | 216,400 | — | — |
| 2024-11-25 | $13.47 | $16.53 | 439,100 | — | — |
| 2024-11-22 | $13.34 | $16.37 | 217,200 | — | — |
| 2024-11-21 | $13.10 | $16.08 | 154,800 | — | — |
| 2024-11-20 | $12.90 | $15.83 | 229,700 | — | — |
| 2024-11-19 | $12.75 | $15.65 | 333,200 | — | — |
| 2024-11-18 | $12.80 | $15.71 | 299,100 | — | — |
| 2024-11-15 | $12.64 | $15.51 | 340,500 | — | — |
| 2024-11-14 | $12.47 | $15.30 | 404,000 | — | — |
| 2024-11-13 | $12.54 | $15.39 | 344,700 | — | — |
| 2024-11-12 | $13.27 | $16.29 | 382,800 | — | — |
| 2024-11-11 | $13.97 | $17.15 | 615,800 | — | — |
| 2024-11-08 | $12.66 | $15.54 | 692,900 | — | — |
| 2024-11-07 | $13.27 | $16.29 | 1,136,700 | — | — |
| 2024-11-06 | $15.33 | $18.81 | 673,900 | — | — |
| 2024-11-05 | $14.96 | $18.36 | 617,300 | — | — |
| 2024-11-04 | $14.20 | $17.43 | 466,500 | — | — |
| 2024-11-01 | $13.95 | $17.12 | 259,500 | — | — |
| 2024-10-31 | $14.00 | $17.18 | 308,500 | — | — |
| 2024-10-30 | $14.45 | $17.73 | 397,900 | — | — |
| 2024-10-29 | $13.96 | $17.13 | 231,700 | — | — |
| 2024-10-28 | $13.94 | $17.11 | 217,800 | — | — |
| 2024-10-25 | $13.31 | $16.34 | 169,500 | — | — |
| 2024-10-24 | $13.31 | $16.34 | 311,900 | — | — |
| 2024-10-23 | $13.12 | $16.10 | 291,600 | — | — |
| 2024-10-22 | $13.28 | $16.30 | 721,900 | — | — |
| 2024-10-21 | $13.15 | $16.14 | 297,000 | — | — |
| 2024-10-18 | $13.16 | $16.15 | 267,900 | — | — |
| 2024-10-17 | $13.24 | $16.25 | 467,900 | — | — |
| 2024-10-16 | $14.46 | $17.75 | 517,900 | — | — |
| 2024-10-15 | $14.35 | $17.61 | 258,400 | — | — |
| 2024-10-14 | $14.25 | $17.49 | 267,400 | — | — |
| 2024-10-11 | $14.71 | $18.05 | 1,024,000 | — | — |
| 2024-10-10 | $13.60 | $16.69 | 198,300 | — | — |
| 2024-10-09 | $13.73 | $16.85 | 344,100 | — | — |
| 2024-10-08 | $13.61 | $16.70 | 265,700 | — | — |
| 2024-10-07 | $13.70 | $16.81 | 232,400 | — | — |
| 2024-10-04 | $13.67 | $16.78 | 260,200 | — | — |
| 2024-10-03 | $13.34 | $16.37 | 244,200 | — | — |
| 2024-10-02 | $14.14 | $17.35 | 257,200 | — | — |
| 2024-10-01 | $14.31 | $17.56 | 383,600 | — | — |
| 2024-09-30 | $14.02 | $17.21 | 645,900 | — | — |
| 2024-09-27 | $13.79 | $16.92 | 265,400 | — | — |
| 2024-09-26 | $13.80 | $16.94 | 391,700 | — | — |
| 2024-09-25 | $14.20 | $17.43 | 291,700 | — | — |
| 2024-09-24 | $14.37 | $17.64 | 518,600 | — | — |
| 2024-09-23 | $13.97 | $17.15 | 297,500 | — | — |
| 2024-09-20 | $14.08 | $17.28 | 1,199,300 | — | — |
| 2024-09-19 | $14.67 | $18.00 | 380,500 | — | — |
| 2024-09-18 | $14.56 | $17.87 | 364,600 | — | — |
| 2024-09-17 | $14.69 | $18.03 | 779,400 | — | — |
| 2024-09-16 | $14.29 | $17.54 | 426,300 | — | — |
| 2024-09-13 | $13.79 | $16.92 | 209,400 | — | — |
| 2024-09-12 | $13.57 | $16.65 | 483,800 | — | — |
| 2024-09-11 | $13.28 | $16.30 | 704,300 | — | — |
| 2024-09-10 | $13.17 | $16.16 | 358,300 | — | — |
| 2024-09-09 | $13.02 | $15.98 | 366,100 | — | — |
| 2024-09-06 | $13.02 | $15.98 | 301,300 | — | — |
| 2024-09-05 | $13.25 | $16.26 | 333,600 | — | — |
| 2024-09-04 | $13.06 | $16.03 | 244,000 | — | — |
| 2024-09-03 | $13.15 | $16.14 | 315,900 | — | — |
| 2024-08-30 | $13.15 | $16.14 | 277,700 | — | — |
| 2024-08-29 | $12.99 | $15.94 | 246,100 | — | — |
| 2024-08-28 | $12.65 | $15.53 | 403,100 | — | — |
| 2024-08-27 | $12.71 | $15.60 | 312,500 | — | — |
| 2024-08-26 | $12.66 | $15.54 | 313,200 | — | — |
| 2024-08-23 | $12.52 | $15.37 | 276,200 | — | — |
| 2024-08-22 | $12.35 | $15.16 | 304,900 | — | — |
| 2024-08-21 | $12.92 | $15.86 | 655,500 | — | — |
| 2024-08-20 | $12.32 | $15.12 | 376,000 | — | — |
| 2024-08-19 | $12.26 | $15.05 | 673,100 | — | — |
| 2024-08-16 | $11.73 | $14.40 | 430,700 | — | — |
| 2024-08-15 | $11.02 | $13.52 | 629,700 | — | — |
| 2024-08-14 | $10.75 | $13.19 | 296,100 | — | — |
| 2024-08-13 | $11.26 | $13.82 | 619,600 | — | — |
| 2024-08-12 | $10.87 | $13.34 | 877,600 | — | — |
| 2024-08-09 | $11.02 | $13.52 | 1,196,200 | — | — |
| 2024-08-08 | $10.70 | $13.13 | 2,630,400 | — | — |
| 2024-08-07 | $7.92 | $9.72 | 629,100 | — | — |
| 2024-08-06 | $7.83 | $9.61 | 319,500 | — | — |
| 2024-08-05 | $7.80 | $9.57 | 482,400 | — | — |
| 2024-08-02 | $8.10 | $9.94 | 355,700 | — | — |
| 2024-08-01 | $8.16 | $10.01 | 308,700 | — | — |
| 2024-07-31 | $8.78 | $10.78 | 578,200 | — | — |
| 2024-07-30 | $8.78 | $10.78 | 145,700 | — | — |
| 2024-07-29 | $8.91 | $10.94 | 306,200 | — | — |
| 2024-07-26 | $9.24 | $11.34 | 178,100 | — | — |
| 2024-07-25 | $9.33 | $11.45 | 236,400 | — | — |
| 2024-07-24 | $9.27 | $11.38 | 162,600 | — | — |
| 2024-07-23 | $9.45 | $11.60 | 256,200 | — | — |
| 2024-07-22 | $9.24 | $11.34 | 250,300 | — | — |
| 2024-07-19 | $9.12 | $11.19 | 170,300 | — | — |
| 2024-07-18 | $8.97 | $11.01 | 219,600 | — | — |
| 2024-07-17 | $9.48 | $11.63 | 353,100 | — | — |
| 2024-07-16 | $9.18 | $11.27 | 609,100 | — | — |
| 2024-07-15 | $8.66 | $10.63 | 290,800 | — | — |
| 2024-07-12 | $8.26 | $10.14 | 247,100 | — | — |
| 2024-07-11 | $8.33 | $10.22 | 735,800 | — | — |
| 2024-07-10 | $7.70 | $9.45 | 321,700 | — | — |
| 2024-07-09 | $7.69 | $9.44 | 222,600 | — | — |
| 2024-07-08 | $7.60 | $9.33 | 307,600 | — | — |
| 2024-07-05 | $7.54 | $9.25 | 311,100 | — | — |
| 2024-07-03 | $7.66 | $9.40 | 321,000 | — | — |
| 2024-07-02 | $7.52 | $9.23 | 285,300 | — | — |
| 2024-07-01 | $7.71 | $9.46 | 493,400 | — | — |
| 2024-06-28 | $7.24 | $8.89 | 860,500 | — | — |
| 2024-06-27 | $7.22 | $8.86 | 272,700 | — | — |
| 2024-06-26 | $7.50 | $9.20 | 226,300 | — | — |
| 2024-06-25 | $7.28 | $8.93 | 287,600 | — | — |
| 2024-06-24 | $7.23 | $8.87 | 500,600 | — | — |
| 2024-06-21 | $7.00 | $8.59 | 503,500 | — | — |
| 2024-06-20 | $6.81 | $8.36 | 283,600 | — | — |
| 2024-06-18 | $7.15 | $8.78 | 387,500 | — | — |
| 2024-06-17 | $7.41 | $9.09 | 638,700 | — | — |
| 2024-06-14 | $7.64 | $9.38 | 366,400 | — | — |
| 2024-06-13 | $7.83 | $9.61 | 274,000 | — | — |
| 2024-06-12 | $8.06 | $9.89 | 760,000 | — | — |
| 2024-06-11 | $7.38 | $9.06 | 662,900 | — | — |
| 2024-06-10 | $7.00 | $8.59 | 248,000 | — | — |
| 2024-06-07 | $6.97 | $8.55 | 335,400 | — | — |
| 2024-06-06 | $7.04 | $8.64 | 276,800 | — | — |
| 2024-06-05 | $7.00 | $8.59 | 144,700 | — | — |
| 2024-06-04 | $6.86 | $8.42 | 386,000 | — | — |
| 2024-06-03 | $6.82 | $8.37 | 170,000 | — | — |
| 2024-05-31 | $6.83 | $8.38 | 180,100 | — | — |
| 2024-05-30 | $7.00 | $8.59 | 516,800 | — | — |
| 2024-05-29 | $6.71 | $8.24 | 389,300 | — | — |
| 2024-05-28 | $6.64 | $8.15 | 534,500 | — | — |
| 2024-05-24 | $6.27 | $7.70 | 235,000 | — | — |
| 2024-05-23 | $6.11 | $7.50 | 516,900 | — | — |
| 2024-05-22 | $6.20 | $7.61 | 262,500 | — | — |
| 2024-05-21 | $6.09 | $7.47 | 163,200 | — | — |
| 2024-05-20 | $6.20 | $7.61 | 161,100 | — | — |
| 2024-05-17 | $6.04 | $7.41 | 210,200 | — | — |
| 2024-05-16 | $5.97 | $7.33 | 140,700 | — | — |
| 2024-05-15 | $5.95 | $7.30 | 137,100 | — | — |
| 2024-05-14 | $5.77 | $7.08 | 343,800 | — | — |
| 2024-05-13 | $5.79 | $7.11 | 166,400 | — | — |
| 2024-05-10 | $5.75 | $7.06 | 165,600 | — | — |
| 2024-05-09 | $5.98 | $7.34 | 304,000 | — | — |
| 2024-05-08 | $5.87 | $7.20 | 264,700 | — | — |
| 2024-05-07 | $5.83 | $7.16 | 356,600 | — | — |
| 2024-05-06 | $5.67 | $6.96 | 472,300 | — | — |
| 2024-05-03 | $5.79 | $7.11 | 307,100 | — | — |
| 2024-05-02 | $5.88 | $7.22 | 372,500 | — | — |
| 2024-05-01 | $6.56 | $8.05 | 217,400 | — | — |
| 2024-04-30 | $6.41 | $7.87 | 209,700 | — | — |
| 2024-04-29 | $6.66 | $8.17 | 261,400 | — | — |
| 2024-04-26 | $6.63 | $8.14 | 421,200 | — | — |
| 2024-04-25 | $6.52 | $8.00 | 232,900 | — | — |
| 2024-04-24 | $6.87 | $8.43 | 123,500 | — | — |
| 2024-04-23 | $6.97 | $8.55 | 166,500 | — | — |
| 2024-04-22 | $6.86 | $8.42 | 408,500 | — | — |
| 2024-04-19 | $6.50 | $7.98 | 332,100 | — | — |
| 2024-04-18 | $6.55 | $8.04 | 238,200 | — | — |
| 2024-04-17 | $6.94 | $8.52 | 168,400 | — | — |
| 2024-04-16 | $7.00 | $8.59 | 258,400 | — | — |
| 2024-04-15 | $7.03 | $8.63 | 159,600 | — | — |
| 2024-04-12 | $7.21 | $8.85 | 276,800 | — | — |
| 2024-04-11 | $7.34 | $9.01 | 191,100 | — | — |
| 2024-04-10 | $7.50 | $9.20 | 160,100 | — | — |
| 2024-04-09 | $8.03 | $9.86 | 179,200 | — | — |
| 2024-04-08 | $7.92 | $9.72 | 789,600 | — | — |
| 2024-04-05 | $7.80 | $9.57 | 1,409,900 | — | — |
| 2024-04-04 | $7.76 | $9.52 | 332,900 | — | — |
| 2024-04-03 | $8.06 | $9.89 | 388,700 | — | — |
| 2024-04-02 | $7.81 | $9.59 | 321,400 | — | — |
| 2024-04-01 | $7.95 | $9.76 | 155,000 | — | — |
| 2024-03-28 | $8.07 | $9.90 | 172,100 | — | — |
| 2024-03-27 | $7.77 | $9.54 | 296,100 | — | — |
| 2024-03-26 | $7.55 | $9.27 | 159,700 | — | — |
| 2024-03-25 | $7.42 | $9.11 | 162,700 | — | — |
| 2024-03-22 | $7.35 | $9.02 | 126,200 | — | — |
| 2024-03-21 | $7.67 | $9.41 | 316,700 | — | — |
| 2024-03-20 | $7.74 | $9.50 | 309,300 | — | — |
| 2024-03-19 | $7.68 | $9.43 | 161,900 | — | — |
| 2024-03-18 | $7.71 | $9.46 | 360,600 | — | — |
| 2024-03-15 | $7.68 | $9.43 | 335,000 | — | — |
| 2024-03-14 | $7.76 | $9.52 | 215,000 | — | — |
| 2024-03-13 | $8.05 | $9.88 | 308,200 | — | — |
| 2024-03-12 | $8.23 | $10.10 | 388,500 | — | — |
| 2024-03-11 | $8.44 | $10.36 | 191,500 | — | — |
| 2024-03-08 | $8.75 | $10.74 | 468,600 | — | — |
| 2024-03-07 | $9.02 | $11.07 | 712,500 | — | — |
| 2024-03-06 | $9.06 | $11.12 | 546,900 | — | — |
| 2024-03-05 | $8.99 | $11.03 | 722,700 | — | — |
| 2024-03-04 | $10.59 | $13.00 | 582,300 | — | — |
| 2024-03-01 | $10.69 | $13.12 | 457,200 | — | — |
| 2024-02-29 | $10.56 | $12.96 | 442,300 | — | — |
| 2024-02-28 | $10.33 | $12.68 | 473,300 | — | — |
| 2024-02-27 | $10.67 | $13.10 | 383,900 | — | — |
| 2024-02-26 | $10.45 | $12.83 | 397,400 | — | — |
| 2024-02-23 | $10.37 | $12.73 | 419,400 | — | — |
| 2024-02-22 | $10.23 | $12.56 | 426,600 | — | — |
| 2024-02-21 | $10.40 | $12.76 | 328,800 | — | — |
| 2024-02-20 | $10.42 | $12.79 | 443,200 | — | — |
| 2024-02-16 | $10.60 | $13.01 | 490,700 | — | — |
| 2024-02-15 | $10.49 | $12.87 | 578,700 | — | — |
| 2024-02-14 | $9.90 | $12.15 | 440,800 | — | — |
| 2024-02-13 | $9.76 | $11.98 | 564,700 | — | — |
| 2024-02-12 | $10.04 | $12.32 | 548,300 | — | — |
| 2024-02-09 | $9.88 | $12.13 | 468,300 | — | — |
| 2024-02-08 | $9.87 | $12.11 | 503,500 | — | — |
| 2024-02-07 | $9.69 | $11.89 | 555,500 | — | — |
| 2024-02-06 | $9.74 | $11.95 | 474,300 | — | — |
| 2024-02-05 | $9.56 | $11.73 | 553,100 | — | — |
| 2024-02-02 | $9.60 | $11.78 | 313,700 | — | — |
| 2024-02-01 | $9.75 | $11.97 | 431,800 | — | — |
| 2024-01-31 | $9.67 | $11.87 | 224,200 | — | — |
| 2024-01-30 | $9.52 | $11.68 | 383,500 | — | — |
| 2024-01-29 | $9.68 | $11.88 | 485,000 | — | — |
| 2024-01-26 | $9.53 | $11.70 | 401,600 | — | — |
| 2024-01-25 | $9.51 | $11.67 | 514,800 | — | — |
| 2024-01-24 | $9.20 | $11.29 | 481,300 | — | — |
| 2024-01-23 | $8.86 | $10.87 | 509,300 | — | — |
| 2024-01-22 | $9.04 | $11.09 | 442,400 | — | — |
| 2024-01-19 | $8.78 | $10.78 | 609,400 | — | — |
| 2024-01-18 | $8.14 | $9.99 | 316,200 | — | — |
| 2024-01-17 | $7.82 | $9.60 | 129,300 | — | — |
| 2024-01-16 | $7.95 | $9.76 | 199,700 | — | — |
| 2024-01-12 | $7.90 | $9.70 | 145,500 | — | — |
| 2024-01-11 | $8.00 | $9.82 | 425,700 | — | — |
| 2024-01-10 | $8.22 | $10.09 | 591,200 | — | — |
| 2024-01-09 | $8.47 | $10.40 | 764,900 | — | — |
| 2024-01-08 | $8.59 | $10.54 | 1,047,500 | — | — |
| 2024-01-05 | $8.55 | $10.49 | 1,417,200 | — | — |
| 2024-01-04 | $6.75 | $8.28 | 206,400 | — | — |
| 2024-01-03 | $6.63 | $8.14 | 449,900 | — | — |
| 2024-01-02 | $6.91 | $8.48 | 350,900 | — | — |