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 | $13.83 | $64.15 | 17,900 | — | — |
| 2024-12-30 | $13.85 | $64.24 | 10,400 | — | — |
| 2024-12-27 | $13.86 | $64.28 | 9,800 | — | — |
| 2024-12-26 | $13.78 | $63.91 | 7,300 | — | — |
| 2024-12-24 | $13.90 | $64.47 | 5,600 | — | — |
| 2024-12-23 | $13.85 | $64.24 | 8,900 | — | — |
| 2024-12-20 | $14.00 | $64.93 | 12,300 | — | — |
| 2024-12-19 | $13.86 | $64.28 | 9,100 | — | — |
| 2024-12-18 | $13.78 | $63.91 | 20,300 | — | — |
| 2024-12-17 | $14.02 | $65.03 | 5,400 | — | — |
| 2024-12-16 | $14.23 | $66.00 | 9,700 | — | — |
| 2024-12-13 | $14.49 | $67.21 | 9,700 | — | — |
| 2024-12-12 | $14.25 | $66.09 | 11,000 | — | — |
| 2024-12-11 | $13.64 | $63.26 | 82,800 | — | — |
| 2024-12-10 | $14.53 | $67.39 | 8,000 | — | — |
| 2024-12-09 | $14.71 | $68.23 | 9,100 | — | — |
| 2024-12-06 | $14.70 | $68.18 | 6,900 | — | — |
| 2024-12-05 | $14.62 | $67.81 | 17,100 | — | — |
| 2024-12-04 | $15.04 | $69.76 | 10,100 | — | — |
| 2024-12-03 | $15.30 | $70.96 | 16,600 | — | — |
| 2024-12-02 | $15.37 | $71.29 | 10,800 | — | — |
| 2024-11-29 | $15.23 | $70.64 | 8,000 | — | — |
| 2024-11-27 | $15.08 | $69.94 | 11,300 | — | — |
| 2024-11-26 | $15.10 | $70.04 | 6,300 | — | — |
| 2024-11-25 | $15.27 | $70.82 | 20,000 | — | — |
| 2024-11-22 | $14.94 | $69.29 | 12,700 | — | — |
| 2024-11-21 | $14.39 | $66.74 | 6,300 | — | — |
| 2024-11-20 | $14.51 | $67.30 | 13,000 | — | — |
| 2024-11-19 | $14.39 | $66.74 | 5,400 | — | — |
| 2024-11-18 | $14.79 | $68.60 | 13,200 | — | — |
| 2024-11-15 | $14.61 | $67.76 | 15,100 | — | — |
| 2024-11-14 | $15.17 | $69.43 | 17,200 | — | — |
| 2024-11-13 | $14.83 | $67.88 | 10,000 | — | — |
| 2024-11-12 | $14.81 | $67.78 | 15,200 | — | — |
| 2024-11-11 | $15.12 | $69.20 | 3,200 | — | — |
| 2024-11-08 | $15.20 | $69.57 | 6,300 | — | — |
| 2024-11-07 | $15.20 | $69.57 | 9,400 | — | — |
| 2024-11-06 | $14.91 | $68.24 | 15,300 | — | — |
| 2024-11-05 | $14.84 | $67.92 | 11,500 | — | — |
| 2024-11-04 | $15.00 | $68.65 | 19,700 | — | — |
| 2024-11-01 | $14.74 | $67.46 | 13,800 | — | — |
| 2024-10-31 | $14.39 | $65.86 | 6,000 | — | — |
| 2024-10-30 | $14.08 | $64.44 | 13,700 | — | — |
| 2024-10-29 | $14.11 | $64.58 | 2,900 | — | — |
| 2024-10-28 | $13.80 | $63.16 | 11,900 | — | — |
| 2024-10-25 | $13.95 | $63.85 | 22,900 | — | — |
| 2024-10-24 | $14.11 | $64.58 | 17,800 | — | — |
| 2024-10-23 | $14.21 | $65.04 | 16,700 | — | — |
| 2024-10-22 | $14.30 | $65.45 | 7,600 | — | — |
| 2024-10-21 | $14.11 | $64.58 | 19,000 | — | — |
| 2024-10-18 | $14.33 | $65.59 | 7,400 | — | — |
| 2024-10-17 | $14.23 | $65.13 | 13,500 | — | — |
| 2024-10-16 | $13.95 | $63.85 | 10,500 | — | — |
| 2024-10-15 | $13.85 | $63.39 | 17,800 | — | — |
| 2024-10-14 | $13.95 | $63.85 | 19,300 | — | — |
| 2024-10-11 | $13.95 | $63.85 | 16,200 | — | — |
| 2024-10-10 | $13.95 | $63.85 | 32,800 | — | — |
| 2024-10-09 | $14.70 | $67.28 | 29,900 | — | — |
| 2024-10-08 | $14.53 | $66.50 | 9,200 | — | — |
| 2024-10-07 | $14.21 | $65.04 | 6,000 | — | — |
| 2024-10-04 | $14.48 | $66.27 | 10,100 | — | — |
| 2024-10-03 | $13.93 | $63.76 | 7,400 | — | — |
| 2024-10-02 | $14.00 | $64.08 | 16,400 | — | — |
| 2024-10-01 | $14.37 | $65.77 | 7,900 | — | — |
| 2024-09-30 | $14.45 | $66.14 | 27,700 | — | — |
| 2024-09-27 | $14.90 | $68.20 | 2,900 | — | — |
| 2024-09-26 | $14.90 | $68.20 | 2,700 | — | — |
| 2024-09-25 | $14.76 | $67.56 | 3,500 | — | — |
| 2024-09-24 | $14.79 | $67.69 | 8,600 | — | — |
| 2024-09-23 | $14.76 | $67.56 | 25,300 | — | — |
| 2024-09-20 | $15.00 | $68.65 | 15,300 | — | — |
| 2024-09-19 | $14.80 | $67.74 | 13,000 | — | — |
| 2024-09-18 | $14.78 | $67.65 | 29,500 | — | — |
| 2024-09-17 | $14.15 | $64.76 | 11,700 | — | — |
| 2024-09-16 | $13.88 | $63.53 | 6,800 | — | — |
| 2024-09-13 | $13.80 | $63.16 | 5,100 | — | — |
| 2024-09-12 | $13.40 | $61.33 | 13,700 | — | — |
| 2024-09-11 | $13.57 | $62.11 | 12,300 | — | — |
| 2024-09-10 | $13.25 | $60.64 | 7,200 | — | — |
| 2024-09-09 | $13.25 | $60.64 | 16,100 | — | — |
| 2024-09-06 | $13.79 | $63.12 | 8,100 | — | — |
| 2024-09-05 | $13.90 | $63.62 | 9,100 | — | — |
| 2024-09-04 | $13.89 | $63.57 | 12,100 | — | — |
| 2024-09-03 | $13.93 | $63.76 | 7,300 | — | — |
| 2024-08-30 | $14.16 | $64.81 | 18,600 | — | — |
| 2024-08-29 | $13.82 | $63.25 | 19,400 | — | — |
| 2024-08-28 | $13.56 | $62.06 | 37,700 | — | — |
| 2024-08-27 | $13.13 | $60.10 | 8,600 | — | — |
| 2024-08-26 | $13.21 | $60.46 | 19,200 | — | — |
| 2024-08-23 | $13.24 | $60.60 | 25,100 | — | — |
| 2024-08-22 | $12.83 | $58.72 | 10,800 | — | — |
| 2024-08-21 | $12.90 | $59.04 | 7,900 | — | — |
| 2024-08-20 | $12.71 | $58.17 | 46,900 | — | — |
| 2024-08-19 | $12.75 | $58.36 | 6,000 | — | — |
| 2024-08-16 | $12.70 | $58.13 | 9,700 | — | — |
| 2024-08-15 | $12.83 | $57.81 | 17,100 | — | — |
| 2024-08-14 | $12.90 | $58.12 | 46,300 | — | — |
| 2024-08-13 | $12.81 | $57.72 | 9,500 | — | — |
| 2024-08-12 | $12.67 | $57.09 | 15,400 | — | — |
| 2024-08-09 | $12.50 | $56.32 | 10,000 | — | — |
| 2024-08-08 | $12.36 | $55.69 | 47,100 | — | — |
| 2024-08-07 | $12.75 | $57.45 | 9,000 | — | — |
| 2024-08-06 | $12.92 | $58.21 | 9,200 | — | — |
| 2024-08-05 | $12.93 | $58.26 | 15,300 | — | — |
| 2024-08-02 | $12.89 | $58.08 | 26,700 | — | — |
| 2024-08-01 | $12.94 | $58.30 | 19,600 | — | — |
| 2024-07-31 | $13.14 | $59.20 | 18,400 | — | — |
| 2024-07-30 | $13.36 | $60.20 | 5,700 | — | — |
| 2024-07-29 | $13.37 | $60.24 | 7,700 | — | — |
| 2024-07-26 | $13.45 | $60.60 | 6,900 | — | — |
| 2024-07-25 | $13.31 | $59.97 | 6,200 | — | — |
| 2024-07-24 | $13.21 | $59.52 | 11,600 | — | — |
| 2024-07-23 | $13.35 | $60.15 | 21,300 | — | — |
| 2024-07-22 | $13.53 | $60.96 | 16,800 | — | — |
| 2024-07-19 | $13.83 | $62.31 | 8,900 | — | — |
| 2024-07-18 | $13.59 | $61.23 | 13,000 | — | — |
| 2024-07-17 | $13.58 | $61.19 | 29,800 | — | — |
| 2024-07-16 | $13.81 | $62.22 | 18,600 | — | — |
| 2024-07-15 | $13.99 | $63.03 | 35,800 | — | — |
| 2024-07-12 | $14.48 | $65.24 | 25,100 | — | — |
| 2024-07-11 | $13.95 | $62.85 | 51,800 | — | — |
| 2024-07-10 | $13.28 | $59.83 | 55,500 | — | — |
| 2024-07-09 | $13.20 | $59.47 | 17,700 | — | — |
| 2024-07-08 | $13.26 | $59.74 | 15,600 | — | — |
| 2024-07-05 | $13.59 | $61.23 | 19,500 | — | — |
| 2024-07-03 | $13.97 | $62.94 | 2,200 | — | — |
| 2024-07-02 | $13.96 | $62.90 | 40,000 | — | — |
| 2024-07-01 | $13.80 | $62.18 | 56,200 | — | — |
| 2024-06-28 | $14.21 | $64.02 | 10,300 | — | — |
| 2024-06-27 | $14.41 | $64.93 | 62,000 | — | — |
| 2024-06-26 | $14.28 | $64.34 | 79,700 | — | — |
| 2024-06-25 | $14.18 | $63.89 | 48,100 | — | — |
| 2024-06-24 | $13.97 | $62.94 | 42,100 | — | — |
| 2024-06-21 | $14.05 | $63.30 | 18,100 | — | — |
| 2024-06-20 | $14.05 | $63.30 | 19,300 | — | — |
| 2024-06-18 | $14.11 | $63.57 | 46,800 | — | — |
| 2024-06-17 | $14.38 | $64.79 | 92,400 | — | — |
| 2024-06-14 | $13.83 | $62.31 | 71,100 | — | — |
| 2024-06-13 | $14.06 | $63.35 | 7,200 | — | — |
| 2024-06-12 | $13.99 | $63.03 | 9,100 | — | — |
| 2024-06-11 | $13.99 | $63.03 | 8,000 | — | — |
| 2024-06-10 | $14.08 | $63.44 | 5,100 | — | — |
| 2024-06-07 | $14.16 | $63.80 | 4,100 | — | — |
| 2024-06-06 | $14.64 | $65.96 | 4,400 | — | — |
| 2024-06-05 | $14.66 | $66.05 | 7,500 | — | — |
| 2024-06-04 | $14.90 | $67.13 | 7,100 | — | — |
| 2024-06-03 | $14.61 | $65.83 | 14,600 | — | — |
| 2024-05-31 | $15.01 | $67.63 | 13,200 | — | — |
| 2024-05-30 | $14.43 | $65.02 | 22,500 | — | — |
| 2024-05-29 | $14.16 | $63.80 | 11,400 | — | — |
| 2024-05-28 | $14.54 | $65.51 | 56,200 | — | — |
| 2024-05-24 | $14.15 | $63.75 | 6,300 | — | — |
| 2024-05-23 | $14.22 | $64.07 | 18,100 | — | — |
| 2024-05-22 | $14.01 | $63.12 | 10,500 | — | — |
| 2024-05-21 | $14.11 | $63.57 | 18,500 | — | — |
| 2024-05-20 | $14.07 | $63.39 | 19,900 | — | — |
| 2024-05-17 | $14.00 | $63.08 | 4,300 | — | — |
| 2024-05-16 | $14.13 | $63.66 | 20,900 | — | — |
| 2024-05-15 | $14.19 | $63.12 | 8,300 | — | — |
| 2024-05-14 | $14.04 | $62.46 | 6,200 | — | — |
| 2024-05-13 | $14.12 | $62.81 | 12,700 | — | — |
| 2024-05-10 | $14.33 | $63.75 | 9,300 | — | — |
| 2024-05-09 | $14.45 | $64.28 | 44,100 | — | — |
| 2024-05-08 | $14.14 | $62.90 | 10,900 | — | — |
| 2024-05-07 | $14.18 | $63.08 | 13,500 | — | — |
| 2024-05-06 | $14.40 | $64.06 | 33,600 | — | — |
| 2024-05-03 | $14.10 | $62.72 | 18,200 | — | — |
| 2024-05-02 | $13.82 | $61.48 | 18,100 | — | — |
| 2024-05-01 | $13.99 | $62.23 | 25,100 | — | — |
| 2024-04-30 | $13.98 | $62.19 | 15,400 | — | — |
| 2024-04-29 | $14.10 | $62.72 | 22,600 | — | — |
| 2024-04-26 | $13.12 | $58.36 | 11,500 | — | — |
| 2024-04-25 | $13.47 | $59.92 | 9,400 | — | — |
| 2024-04-24 | $13.48 | $59.97 | 5,400 | — | — |
| 2024-04-23 | $13.40 | $59.61 | 5,300 | — | — |
| 2024-04-22 | $13.02 | $57.92 | 15,000 | — | — |
| 2024-04-19 | $13.11 | $58.32 | 9,900 | — | — |
| 2024-04-18 | $13.29 | $59.12 | 23,300 | — | — |
| 2024-04-17 | $13.32 | $59.25 | 14,900 | — | — |
| 2024-04-16 | $13.45 | $59.83 | 20,900 | — | — |
| 2024-04-15 | $13.42 | $59.70 | 18,800 | — | — |
| 2024-04-12 | $13.75 | $61.17 | 13,600 | — | — |
| 2024-04-11 | $13.99 | $62.23 | 6,500 | — | — |
| 2024-04-10 | $14.08 | $62.63 | 22,300 | — | — |
| 2024-04-09 | $13.85 | $61.61 | 18,100 | — | — |
| 2024-04-08 | $13.92 | $61.92 | 16,300 | — | — |
| 2024-04-05 | $14.18 | $63.08 | 8,000 | — | — |
| 2024-04-04 | $14.30 | $63.61 | 21,300 | — | — |
| 2024-04-03 | $14.34 | $63.79 | 22,000 | — | — |
| 2024-04-02 | $14.34 | $63.79 | 19,800 | — | — |
| 2024-04-01 | $14.75 | $65.61 | 9,400 | — | — |
| 2024-03-28 | $14.76 | $65.66 | 12,400 | — | — |
| 2024-03-27 | $15.09 | $67.13 | 3,300 | — | — |
| 2024-03-26 | $15.01 | $66.77 | 19,500 | — | — |
| 2024-03-25 | $14.99 | $66.68 | 10,800 | — | — |
| 2024-03-22 | $14.79 | $65.79 | 8,300 | — | — |
| 2024-03-21 | $15.21 | $67.66 | 10,600 | — | — |
| 2024-03-20 | $14.91 | $66.33 | 8,600 | — | — |
| 2024-03-19 | $14.75 | $65.61 | 7,200 | — | — |
| 2024-03-18 | $14.80 | $65.84 | 9,900 | — | — |
| 2024-03-15 | $14.61 | $64.99 | 55,600 | — | — |
| 2024-03-14 | $14.84 | $66.02 | 8,100 | — | — |
| 2024-03-13 | $14.92 | $66.37 | 10,900 | — | — |
| 2024-03-12 | $15.18 | $67.53 | 17,200 | — | — |
| 2024-03-11 | $15.34 | $68.24 | 11,100 | — | — |
| 2024-03-08 | $15.48 | $68.86 | 7,500 | — | — |
| 2024-03-07 | $15.46 | $68.77 | 16,000 | — | — |
| 2024-03-06 | $15.46 | $68.77 | 11,100 | — | — |
| 2024-03-05 | $15.34 | $68.24 | 7,200 | — | — |
| 2024-03-04 | $15.50 | $68.95 | 19,100 | — | — |
| 2024-03-01 | $15.67 | $69.71 | 19,400 | — | — |
| 2024-02-29 | $15.50 | $68.95 | 21,500 | — | — |
| 2024-02-28 | $15.50 | $68.95 | 13,300 | — | — |
| 2024-02-27 | $15.87 | $70.60 | 12,700 | — | — |
| 2024-02-26 | $15.65 | $69.62 | 4,100 | — | — |
| 2024-02-23 | $15.80 | $70.29 | 7,200 | — | — |
| 2024-02-22 | $15.30 | $68.06 | 76,100 | — | — |
| 2024-02-21 | $15.36 | $68.33 | 17,600 | — | — |
| 2024-02-20 | $15.36 | $68.33 | 52,200 | — | — |
| 2024-02-16 | $15.28 | $67.97 | 7,800 | — | — |
| 2024-02-15 | $15.47 | $68.82 | 8,700 | — | — |
| 2024-02-14 | $15.57 | $68.46 | 9,900 | — | — |
| 2024-02-13 | $15.23 | $66.97 | 12,700 | — | — |
| 2024-02-12 | $15.67 | $68.90 | 22,800 | — | — |
| 2024-02-09 | $15.18 | $66.75 | 14,000 | — | — |
| 2024-02-08 | $15.40 | $67.71 | 15,200 | — | — |
| 2024-02-07 | $15.32 | $67.36 | 7,800 | — | — |
| 2024-02-06 | $15.50 | $68.15 | 23,100 | — | — |
| 2024-02-05 | $15.50 | $68.15 | 6,200 | — | — |
| 2024-02-02 | $15.75 | $69.25 | 15,800 | — | — |
| 2024-02-01 | $15.89 | $69.87 | 13,200 | — | — |
| 2024-01-31 | $15.50 | $68.15 | 13,700 | — | — |
| 2024-01-30 | $16.01 | $70.40 | 13,800 | — | — |
| 2024-01-29 | $16.15 | $71.01 | 22,900 | — | — |
| 2024-01-26 | $16.19 | $71.19 | 8,200 | — | — |
| 2024-01-25 | $16.44 | $72.29 | 25,500 | — | — |
| 2024-01-24 | $15.30 | $67.27 | 12,700 | — | — |
| 2024-01-23 | $15.73 | $69.17 | 16,300 | — | — |
| 2024-01-22 | $15.98 | $70.26 | 16,200 | — | — |
| 2024-01-19 | $15.77 | $69.34 | 14,100 | — | — |
| 2024-01-18 | $15.31 | $67.32 | 9,300 | — | — |
| 2024-01-17 | $15.61 | $68.64 | 10,100 | — | — |
| 2024-01-16 | $15.71 | $69.08 | 39,400 | — | — |
| 2024-01-12 | $15.98 | $70.26 | 53,100 | — | — |
| 2024-01-11 | $15.15 | $66.62 | 29,600 | — | — |
| 2024-01-10 | $14.86 | $65.34 | 43,600 | — | — |
| 2024-01-09 | $15.13 | $66.53 | 29,300 | — | — |
| 2024-01-08 | $15.26 | $67.10 | 12,600 | — | — |
| 2024-01-05 | $15.34 | $67.45 | 15,200 | — | — |
| 2024-01-04 | $15.40 | $67.71 | 18,700 | — | — |
| 2024-01-03 | $15.60 | $68.59 | 18,300 | — | — |
| 2024-01-02 | $16.48 | $72.46 | 20,200 | — | — |