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
- 1998-06-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $12.43 | $168.77 | 16,600 |
| 2024-12-30 | $12.40 | $168.36 | 39,200 |
| 2024-12-27 | $12.78 | $173.52 | 13,600 |
| 2024-12-26 | $12.87 | $174.74 | 31,700 |
| 2024-12-24 | $12.73 | $172.84 | 10,900 |
| 2024-12-23 | $12.38 | $168.09 | 6,700 |
| 2024-12-20 | $12.54 | $170.26 | 9,600 |
| 2024-12-19 | $12.41 | $168.49 | 21,200 |
| 2024-12-18 | $12.48 | $169.44 | 32,300 |
| 2024-12-17 | $12.70 | $172.43 | 9,500 |
| 2024-12-16 | $12.97 | $176.10 | 5,600 |
| 2024-12-13 | $13.27 | $175.83 | 9,200 |
| 2024-12-12 | $13.30 | $176.22 | 15,200 |
| 2024-12-11 | $13.35 | $176.89 | 8,500 |
| 2024-12-10 | $13.29 | $176.09 | 40,700 |
| 2024-12-09 | $13.34 | $176.75 | 6,100 |
| 2024-12-06 | $13.42 | $177.81 | 16,800 |
| 2024-12-05 | $13.35 | $176.89 | 2,300 |
| 2024-12-04 | $13.54 | $179.40 | 8,300 |
| 2024-12-03 | $13.53 | $179.27 | 32,600 |
| 2024-12-02 | $13.40 | $177.55 | 5,100 |
| 2024-11-29 | $13.34 | $176.75 | 9,100 |
| 2024-11-27 | $13.32 | $176.49 | 7,000 |
| 2024-11-26 | $13.27 | $175.83 | 13,800 |
| 2024-11-25 | $13.30 | $176.22 | 19,700 |
| 2024-11-22 | $13.19 | $174.77 | 18,700 |
| 2024-11-21 | $13.08 | $173.31 | 9,700 |
| 2024-11-20 | $13.06 | $173.04 | 13,500 |
| 2024-11-19 | $12.96 | $171.72 | 28,400 |
| 2024-11-18 | $13.01 | $172.38 | 12,700 |
| 2024-11-15 | $12.98 | $171.98 | 6,100 |
| 2024-11-14 | $13.17 | $174.50 | 20,500 |
| 2024-11-13 | $13.21 | $175.03 | 6,300 |
| 2024-11-12 | $13.23 | $175.30 | 10,200 |
| 2024-11-11 | $13.34 | $176.75 | 10,300 |
| 2024-11-08 | $13.34 | $176.75 | 21,700 |
| 2024-11-07 | $13.40 | $177.55 | 30,400 |
| 2024-11-06 | $13.25 | $175.56 | 38,200 |
| 2024-11-05 | $12.90 | $170.92 | 14,100 |
| 2024-11-04 | $12.80 | $169.60 | 16,000 |
| 2024-11-01 | $12.86 | $170.39 | 12,800 |
| 2024-10-31 | $12.90 | $170.92 | 8,500 |
| 2024-10-30 | $12.91 | $171.06 | 6,000 |
| 2024-10-29 | $12.81 | $169.73 | 48,200 |
| 2024-10-28 | $13.01 | $172.38 | 17,300 |
| 2024-10-25 | $12.95 | $171.59 | 4,300 |
| 2024-10-24 | $12.94 | $171.45 | 1,900 |
| 2024-10-23 | $12.95 | $171.59 | 2,200 |
| 2024-10-22 | $12.99 | $172.12 | 6,300 |
| 2024-10-21 | $12.97 | $171.85 | 25,300 |
| 2024-10-18 | $13.24 | $175.43 | 6,200 |
| 2024-10-17 | $13.24 | $175.43 | 8,000 |
| 2024-10-16 | $13.29 | $176.09 | 22,200 |
| 2024-10-15 | $13.18 | $174.63 | 6,600 |
| 2024-10-14 | $13.14 | $174.10 | 6,700 |
| 2024-10-11 | $13.17 | $174.50 | 4,600 |
| 2024-10-10 | $13.04 | $172.78 | 24,600 |
| 2024-10-09 | $13.04 | $172.78 | 12,200 |
| 2024-10-08 | $13.04 | $172.78 | 5,700 |
| 2024-10-07 | $13.04 | $172.78 | 10,100 |
| 2024-10-04 | $13.15 | $174.24 | 10,700 |
| 2024-10-03 | $12.96 | $171.72 | 11,500 |
| 2024-10-02 | $13.09 | $173.44 | 6,000 |
| 2024-10-01 | $12.98 | $171.98 | 6,000 |
| 2024-09-30 | $13.06 | $173.04 | 11,000 |
| 2024-09-27 | $13.14 | $174.10 | 5,600 |
| 2024-09-26 | $13.00 | $172.25 | 18,500 |
| 2024-09-25 | $13.05 | $172.91 | 2,800 |
| 2024-09-24 | $13.09 | $173.44 | 3,100 |
| 2024-09-23 | $12.98 | $171.98 | 4,700 |
| 2024-09-20 | $12.97 | $171.85 | 11,100 |
| 2024-09-19 | $13.10 | $173.57 | 13,200 |
| 2024-09-18 | $12.90 | $170.92 | 2,300 |
| 2024-09-17 | $12.78 | $169.33 | 8,500 |
| 2024-09-16 | $13.03 | $169.33 | 5,700 |
| 2024-09-13 | $13.07 | $169.85 | 11,900 |
| 2024-09-12 | $12.80 | $166.34 | 5,800 |
| 2024-09-11 | $12.66 | $164.53 | 8,500 |
| 2024-09-10 | $12.79 | $166.21 | 800 |
| 2024-09-09 | $12.88 | $167.38 | 700 |
| 2024-09-06 | $12.75 | $165.69 | 6,300 |
| 2024-09-05 | $12.67 | $164.66 | 24,200 |
| 2024-09-04 | $13.04 | $169.46 | 1,000 |
| 2024-09-03 | $13.05 | $169.59 | 6,000 |
| 2024-08-30 | $13.34 | $173.36 | 11,900 |
| 2024-08-29 | $13.25 | $172.19 | 7,500 |
| 2024-08-28 | $12.95 | $168.29 | 5,600 |
| 2024-08-27 | $13.11 | $170.37 | 17,000 |
| 2024-08-26 | $13.33 | $173.23 | 3,400 |
| 2024-08-23 | $13.35 | $173.49 | 8,000 |
| 2024-08-22 | $13.11 | $170.37 | 4,900 |
| 2024-08-21 | $13.20 | $171.54 | 4,800 |
| 2024-08-20 | $13.15 | $170.89 | 2,900 |
| 2024-08-19 | $13.19 | $171.41 | 9,400 |
| 2024-08-16 | $13.10 | $170.24 | 9,400 |
| 2024-08-15 | $13.04 | $169.46 | 11,800 |
| 2024-08-14 | $12.97 | $168.55 | 800 |
| 2024-08-13 | $12.99 | $168.81 | 15,600 |
| 2024-08-12 | $13.00 | $168.94 | 27,200 |
| 2024-08-09 | $12.94 | $168.16 | 11,300 |
| 2024-08-08 | $12.90 | $167.64 | 22,400 |
| 2024-08-07 | $12.90 | $167.64 | 30,400 |
| 2024-08-06 | $12.35 | $160.50 | 29,000 |
| 2024-08-05 | $12.49 | $162.32 | 51,600 |
| 2024-08-02 | $12.60 | $163.75 | 94,300 |
| 2024-08-01 | $13.10 | $170.24 | 46,000 |
| 2024-07-31 | $13.45 | $174.79 | 9,500 |
| 2024-07-30 | $13.25 | $172.19 | 19,200 |
| 2024-07-29 | $13.24 | $172.06 | 23,500 |
| 2024-07-26 | $13.20 | $171.54 | 17,300 |
| 2024-07-25 | $13.04 | $169.46 | 11,000 |
| 2024-07-24 | $13.15 | $170.89 | 26,300 |
| 2024-07-23 | $13.30 | $172.84 | 16,000 |
| 2024-07-22 | $13.19 | $171.41 | 900 |
| 2024-07-19 | $13.13 | $170.63 | 10,300 |
| 2024-07-18 | $13.35 | $173.49 | 36,300 |
| 2024-07-17 | $13.34 | $173.36 | 26,600 |
| 2024-07-16 | $13.33 | $173.23 | 16,900 |
| 2024-07-15 | $13.05 | $169.59 | 14,400 |
| 2024-07-12 | $12.99 | $168.81 | 31,200 |
| 2024-07-11 | $12.82 | $166.60 | 10,400 |
| 2024-07-10 | $12.59 | $163.62 | 14,200 |
| 2024-07-09 | $12.48 | $162.19 | 5,100 |
| 2024-07-08 | $12.49 | $162.32 | 15,000 |
| 2024-07-05 | $12.50 | $162.45 | 21,200 |
| 2024-07-03 | $12.51 | $162.58 | 10,000 |
| 2024-07-02 | $12.55 | $163.10 | 5,100 |
| 2024-07-01 | $12.51 | $162.58 | 12,000 |
| 2024-06-28 | $12.55 | $163.10 | 16,200 |
| 2024-06-27 | $12.33 | $160.24 | 9,300 |
| 2024-06-26 | $12.34 | $160.37 | 4,700 |
| 2024-06-25 | $12.40 | $161.15 | 9,500 |
| 2024-06-24 | $12.59 | $163.62 | 19,300 |
| 2024-06-21 | $12.29 | $159.72 | 10,200 |
| 2024-06-20 | $12.31 | $159.98 | 5,200 |
| 2024-06-18 | $12.45 | $161.80 | 28,000 |
| 2024-06-17 | $12.45 | $161.80 | 19,700 |
| 2024-06-14 | $12.74 | $162.32 | 3,800 |
| 2024-06-13 | $12.81 | $163.21 | 19,400 |
| 2024-06-12 | $12.99 | $165.50 | 11,400 |
| 2024-06-11 | $13.00 | $165.63 | 37,900 |
| 2024-06-10 | $12.97 | $165.25 | 7,900 |
| 2024-06-07 | $12.90 | $164.35 | 6,800 |
| 2024-06-06 | $13.03 | $166.01 | 31,900 |
| 2024-06-05 | $13.15 | $167.54 | 44,300 |
| 2024-06-04 | $13.10 | $166.90 | 9,400 |
| 2024-06-03 | $13.15 | $167.54 | 249,000 |
| 2024-05-31 | $13.23 | $168.56 | 73,100 |
| 2024-05-30 | $13.23 | $168.56 | 5,900 |
| 2024-05-29 | $13.04 | $166.14 | 9,100 |
| 2024-05-28 | $13.25 | $168.81 | 53,500 |
| 2024-05-24 | $13.28 | $169.20 | 23,400 |
| 2024-05-23 | $13.20 | $168.18 | 57,800 |
| 2024-05-22 | $13.19 | $168.05 | 17,000 |
| 2024-05-21 | $13.32 | $169.71 | 69,300 |
| 2024-05-20 | $13.23 | $168.56 | 46,200 |
| 2024-05-17 | $13.14 | $167.41 | 23,900 |
| 2024-05-16 | $13.10 | $166.90 | 35,200 |
| 2024-05-15 | $13.08 | $166.65 | 31,700 |
| 2024-05-14 | $12.93 | $164.74 | 94,700 |
| 2024-05-13 | $12.86 | $163.84 | 7,400 |
| 2024-05-10 | $12.85 | $163.72 | 12,800 |
| 2024-05-09 | $12.81 | $163.21 | 27,700 |
| 2024-05-08 | $12.76 | $162.57 | 30,000 |
| 2024-05-07 | $12.70 | $161.81 | 22,900 |
| 2024-05-06 | $12.54 | $159.77 | 33,200 |
| 2024-05-03 | $12.43 | $158.37 | 11,600 |
| 2024-05-02 | $12.31 | $156.84 | 12,700 |
| 2024-05-01 | $12.11 | $154.29 | 22,400 |
| 2024-04-30 | $12.10 | $154.16 | 14,100 |
| 2024-04-29 | $12.29 | $156.58 | 6,800 |
| 2024-04-26 | $12.05 | $153.52 | 27,300 |
| 2024-04-25 | $12.07 | $153.78 | 47,300 |
| 2024-04-24 | $12.12 | $154.42 | 24,100 |
| 2024-04-23 | $12.15 | $154.80 | 38,500 |
| 2024-04-22 | $12.02 | $153.14 | 17,000 |
| 2024-04-19 | $11.95 | $152.25 | 15,200 |
| 2024-04-18 | $11.92 | $151.87 | 9,900 |
| 2024-04-17 | $11.96 | $152.38 | 7,400 |
| 2024-04-16 | $11.94 | $152.12 | 29,300 |
| 2024-04-15 | $12.22 | $155.69 | 24,200 |
| 2024-04-12 | $12.22 | $155.69 | 29,700 |
| 2024-04-11 | $12.42 | $158.24 | 33,200 |
| 2024-04-10 | $12.60 | $160.53 | 14,800 |
| 2024-04-09 | $12.78 | $162.83 | 41,500 |
| 2024-04-08 | $12.91 | $164.48 | 30,100 |
| 2024-04-05 | $12.85 | $163.72 | 5,300 |
| 2024-04-04 | $12.55 | $159.90 | 58,100 |
| 2024-04-03 | $12.67 | $161.42 | 73,400 |
| 2024-04-02 | $12.86 | $163.84 | 16,900 |
| 2024-04-01 | $13.00 | $165.63 | 32,200 |
| 2024-03-28 | $12.96 | $165.12 | 20,600 |
| 2024-03-27 | $12.98 | $165.37 | 22,400 |
| 2024-03-26 | $12.93 | $164.74 | 12,300 |
| 2024-03-25 | $12.89 | $164.23 | 6,300 |
| 2024-03-22 | $12.82 | $163.34 | 28,400 |
| 2024-03-21 | $12.91 | $164.48 | 24,100 |
| 2024-03-20 | $12.73 | $162.19 | 14,800 |
| 2024-03-19 | $12.68 | $161.55 | 12,000 |
| 2024-03-18 | $12.69 | $161.68 | 22,800 |
| 2024-03-15 | $12.63 | $160.91 | 19,300 |
| 2024-03-14 | $12.69 | $161.68 | 14,200 |
| 2024-03-13 | $12.93 | $161.55 | 25,000 |
| 2024-03-12 | $12.83 | $160.30 | 3,200 |
| 2024-03-11 | $12.84 | $160.43 | 18,700 |
| 2024-03-08 | $12.77 | $159.55 | 16,900 |
| 2024-03-07 | $12.65 | $158.05 | 20,600 |
| 2024-03-06 | $12.55 | $156.80 | 25,800 |
| 2024-03-05 | $12.49 | $156.05 | 36,100 |
| 2024-03-04 | $12.65 | $158.05 | 29,600 |
| 2024-03-01 | $12.70 | $158.68 | 23,100 |
| 2024-02-29 | $12.71 | $158.80 | 7,900 |
| 2024-02-28 | $12.66 | $158.18 | 15,800 |
| 2024-02-27 | $12.73 | $159.05 | 25,800 |
| 2024-02-26 | $12.44 | $155.43 | 20,500 |
| 2024-02-23 | $12.49 | $156.05 | 4,600 |
| 2024-02-22 | $12.60 | $157.43 | 11,400 |
| 2024-02-21 | $12.42 | $155.18 | 6,900 |
| 2024-02-20 | $12.48 | $155.93 | 89,800 |
| 2024-02-16 | $12.26 | $153.18 | 5,400 |
| 2024-02-15 | $12.32 | $153.93 | 7,300 |
| 2024-02-14 | $12.22 | $152.68 | 3,200 |
| 2024-02-13 | $12.08 | $150.93 | 17,100 |
| 2024-02-12 | $12.22 | $152.68 | 26,700 |
| 2024-02-09 | $12.15 | $151.81 | 2,200 |
| 2024-02-08 | $12.08 | $150.93 | 7,500 |
| 2024-02-07 | $12.12 | $151.43 | 29,800 |
| 2024-02-06 | $12.09 | $151.06 | 8,200 |
| 2024-02-05 | $11.98 | $149.68 | 19,600 |
| 2024-02-02 | $12.06 | $150.68 | 9,100 |
| 2024-02-01 | $12.02 | $150.18 | 16,300 |
| 2024-01-31 | $11.89 | $148.56 | 22,500 |
| 2024-01-30 | $12.06 | $150.68 | 30,500 |
| 2024-01-29 | $12.07 | $150.81 | 44,400 |
| 2024-01-26 | $11.96 | $149.43 | 31,100 |
| 2024-01-25 | $11.79 | $147.31 | 29,000 |
| 2024-01-24 | $11.76 | $146.93 | 12,600 |
| 2024-01-23 | $11.73 | $146.56 | 14,200 |
| 2024-01-22 | $11.62 | $145.18 | 11,800 |
| 2024-01-19 | $11.47 | $143.31 | 35,100 |
| 2024-01-18 | $11.44 | $142.93 | 11,900 |
| 2024-01-17 | $11.37 | $142.06 | 7,100 |
| 2024-01-16 | $11.45 | $143.06 | 10,700 |
| 2024-01-12 | $11.65 | $145.56 | 18,600 |
| 2024-01-11 | $11.60 | $144.93 | 8,100 |
| 2024-01-10 | $11.75 | $146.81 | 22,400 |
| 2024-01-09 | $11.77 | $147.06 | 5,600 |
| 2024-01-08 | $11.87 | $148.31 | 18,900 |
| 2024-01-05 | $11.75 | $146.81 | 8,500 |
| 2024-01-04 | $11.90 | $148.68 | 8,200 |
| 2024-01-03 | $11.86 | $148.18 | 15,500 |
| 2024-01-02 | $11.97 | $149.56 | 14,900 |