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 | $11.63 | $60.69 | 2,300 | — | — |
| 2024-12-30 | $11.67 | $60.90 | 10,300 | — | — |
| 2024-12-27 | $11.25 | $58.71 | 1,700 | — | — |
| 2024-12-26 | $11.41 | $59.54 | 6,700 | — | — |
| 2024-12-24 | $11.12 | $58.03 | 4,200 | — | — |
| 2024-12-23 | $11.04 | $57.61 | 6,900 | — | — |
| 2024-12-20 | $11.01 | $57.46 | 47,800 | — | — |
| 2024-12-19 | $10.52 | $54.90 | 6,600 | — | — |
| 2024-12-18 | $10.35 | $54.01 | 16,900 | — | — |
| 2024-12-17 | $10.90 | $56.88 | 10,400 | — | — |
| 2024-12-16 | $11.00 | $57.40 | 31,500 | — | — |
| 2024-12-13 | $11.02 | $57.51 | 2,600 | — | — |
| 2024-12-12 | $11.08 | $57.82 | 10,000 | — | — |
| 2024-12-11 | $11.26 | $58.76 | 13,100 | — | — |
| 2024-12-10 | $10.90 | $56.88 | 15,600 | — | — |
| 2024-12-09 | $11.04 | $57.61 | 18,700 | — | — |
| 2024-12-06 | $11.05 | $57.66 | 12,500 | — | — |
| 2024-12-05 | $11.04 | $57.61 | 7,500 | — | — |
| 2024-12-04 | $11.01 | $57.46 | 7,000 | — | — |
| 2024-12-03 | $11.09 | $57.87 | 7,600 | — | — |
| 2024-12-02 | $11.13 | $58.08 | 7,100 | — | — |
| 2024-11-29 | $11.16 | $58.24 | 2,200 | — | — |
| 2024-11-27 | $10.98 | $57.30 | 4,000 | — | — |
| 2024-11-26 | $10.93 | $57.04 | 4,500 | — | — |
| 2024-11-25 | $10.80 | $56.36 | 4,300 | — | — |
| 2024-11-22 | $11.10 | $57.92 | 5,500 | — | — |
| 2024-11-21 | $10.80 | $56.36 | 19,900 | — | — |
| 2024-11-20 | $10.77 | $56.20 | 41,900 | — | — |
| 2024-11-19 | $10.70 | $55.84 | 37,300 | — | — |
| 2024-11-18 | $11.46 | $59.44 | 3,000 | — | — |
| 2024-11-15 | $11.66 | $60.48 | 2,300 | — | — |
| 2024-11-14 | $11.42 | $59.23 | 1,600 | — | — |
| 2024-11-13 | $11.46 | $59.44 | 1,700 | — | — |
| 2024-11-12 | $11.48 | $59.54 | 10,800 | — | — |
| 2024-11-11 | $11.72 | $60.79 | 1,100 | — | — |
| 2024-11-08 | $11.68 | $60.58 | 5,800 | — | — |
| 2024-11-07 | $12.00 | $62.24 | 8,500 | — | — |
| 2024-11-06 | $12.21 | $63.33 | 10,700 | — | — |
| 2024-11-05 | $11.56 | $59.96 | 2,100 | — | — |
| 2024-11-04 | $11.34 | $58.82 | 1,200 | — | — |
| 2024-11-01 | $11.14 | $57.78 | 2,400 | — | — |
| 2024-10-31 | $11.18 | $57.99 | 1,500 | — | — |
| 2024-10-30 | $11.47 | $59.49 | 1,400 | — | — |
| 2024-10-29 | $11.57 | $60.01 | 3,800 | — | — |
| 2024-10-28 | $11.44 | $59.33 | 1,900 | — | — |
| 2024-10-25 | $11.26 | $58.40 | 1,000 | — | — |
| 2024-10-24 | $11.72 | $60.79 | 4,900 | — | — |
| 2024-10-23 | $11.38 | $59.02 | 5,300 | — | — |
| 2024-10-22 | $11.38 | $59.02 | 2,500 | — | — |
| 2024-10-21 | $11.18 | $57.99 | 1,200 | — | — |
| 2024-10-18 | $11.60 | $60.16 | 2,900 | — | — |
| 2024-10-17 | $11.70 | $60.68 | 4,800 | — | — |
| 2024-10-16 | $11.54 | $59.85 | 4,800 | — | — |
| 2024-10-15 | $11.45 | $59.39 | 5,200 | — | — |
| 2024-10-14 | $11.95 | $61.98 | 3,300 | — | — |
| 2024-10-11 | $12.04 | $62.45 | 8,300 | — | — |
| 2024-10-10 | $11.76 | $60.99 | 2,900 | — | — |
| 2024-10-09 | $11.61 | $60.22 | 11,000 | — | — |
| 2024-10-08 | $11.30 | $58.61 | 1,100 | — | — |
| 2024-10-07 | $11.06 | $57.36 | 4,800 | — | — |
| 2024-10-04 | $11.04 | $57.26 | 1,000 | — | — |
| 2024-10-03 | $11.06 | $57.36 | 2,000 | — | — |
| 2024-10-02 | $11.25 | $58.35 | 3,800 | — | — |
| 2024-10-01 | $11.44 | $59.33 | 6,000 | — | — |
| 2024-09-30 | $11.11 | $57.62 | 11,700 | — | — |
| 2024-09-27 | $11.07 | $57.42 | 6,200 | — | — |
| 2024-09-26 | $11.05 | $57.31 | 10,900 | — | — |
| 2024-09-25 | $10.89 | $56.48 | 12,300 | — | — |
| 2024-09-24 | $10.81 | $56.07 | 11,200 | — | — |
| 2024-09-23 | $11.46 | $59.44 | 37,300 | — | — |
| 2024-09-20 | $11.43 | $59.28 | 74,500 | — | — |
| 2024-09-19 | $10.79 | $55.96 | 11,300 | — | — |
| 2024-09-18 | $10.64 | $55.19 | 14,200 | — | — |
| 2024-09-17 | $10.77 | $55.86 | 13,900 | — | — |
| 2024-09-16 | $10.88 | $56.43 | 37,200 | — | — |
| 2024-09-13 | $10.31 | $53.47 | 6,800 | — | — |
| 2024-09-12 | $10.13 | $52.54 | 24,800 | — | — |
| 2024-09-11 | $9.98 | $51.76 | 24,600 | — | — |
| 2024-09-10 | $10.09 | $52.33 | 15,600 | — | — |
| 2024-09-09 | $10.02 | $51.97 | 21,800 | — | — |
| 2024-09-06 | $10.12 | $52.49 | 37,200 | — | — |
| 2024-09-05 | $10.50 | $54.46 | 16,800 | — | — |
| 2024-09-04 | $10.41 | $53.99 | 19,700 | — | — |
| 2024-09-03 | $10.78 | $55.91 | 9,800 | — | — |
| 2024-08-30 | $11.02 | $57.16 | 34,000 | — | — |
| 2024-08-29 | $11.25 | $58.35 | 46,800 | — | — |
| 2024-08-28 | $11.22 | $58.19 | 41,500 | — | — |
| 2024-08-27 | $11.01 | $57.10 | 28,300 | — | — |
| 2024-08-26 | $10.87 | $56.38 | 39,900 | — | — |
| 2024-08-23 | $10.48 | $54.36 | 8,200 | — | — |
| 2024-08-22 | $10.12 | $52.49 | 8,800 | — | — |
| 2024-08-21 | $10.06 | $52.18 | 10,500 | — | — |
| 2024-08-20 | $9.95 | $51.61 | 9,600 | — | — |
| 2024-08-19 | $10.05 | $52.13 | 16,300 | — | — |
| 2024-08-16 | $9.91 | $51.40 | 14,800 | — | — |
| 2024-08-15 | $9.95 | $51.61 | 20,100 | — | — |
| 2024-08-14 | $9.67 | $50.15 | 15,600 | — | — |
| 2024-08-13 | $9.54 | $49.48 | 13,300 | — | — |
| 2024-08-12 | $9.23 | $47.87 | 56,200 | — | — |
| 2024-08-09 | $8.80 | $45.28 | 5,700 | — | — |
| 2024-08-08 | $8.75 | $45.02 | 11,900 | — | — |
| 2024-08-07 | $8.86 | $45.59 | 26,200 | — | — |
| 2024-08-06 | $8.97 | $46.15 | 19,900 | — | — |
| 2024-08-05 | $8.48 | $43.63 | 17,900 | — | — |
| 2024-08-02 | $8.80 | $45.28 | 16,600 | — | — |
| 2024-08-01 | $8.99 | $46.26 | 11,100 | — | — |
| 2024-07-31 | $9.21 | $47.39 | 14,000 | — | — |
| 2024-07-30 | $9.05 | $46.57 | 13,200 | — | — |
| 2024-07-29 | $8.90 | $45.79 | 10,900 | — | — |
| 2024-07-26 | $9.30 | $47.85 | 6,700 | — | — |
| 2024-07-25 | $9.13 | $46.98 | 8,800 | — | — |
| 2024-07-24 | $8.90 | $45.79 | 17,900 | — | — |
| 2024-07-23 | $8.83 | $45.43 | 18,700 | — | — |
| 2024-07-22 | $8.31 | $42.76 | 33,300 | — | — |
| 2024-07-19 | $8.45 | $43.48 | 6,400 | — | — |
| 2024-07-18 | $8.53 | $43.89 | 34,700 | — | — |
| 2024-07-17 | $8.60 | $44.25 | 47,600 | — | — |
| 2024-07-16 | $8.45 | $43.48 | 24,100 | — | — |
| 2024-07-15 | $8.31 | $42.76 | 11,500 | — | — |
| 2024-07-12 | $8.45 | $43.48 | 6,600 | — | — |
| 2024-07-11 | $8.44 | $43.43 | 20,100 | — | — |
| 2024-07-10 | $8.04 | $41.37 | 16,500 | — | — |
| 2024-07-09 | $8.18 | $42.09 | 7,000 | — | — |
| 2024-07-08 | $8.25 | $42.45 | 2,400 | — | — |
| 2024-07-05 | $8.22 | $42.29 | 4,900 | — | — |
| 2024-07-03 | $8.19 | $42.14 | 5,600 | — | — |
| 2024-07-02 | $8.21 | $42.24 | 2,400 | — | — |
| 2024-07-01 | $8.30 | $42.71 | 3,600 | — | — |
| 2024-06-28 | $8.01 | $41.21 | 16,400 | — | — |
| 2024-06-27 | $8.31 | $42.76 | 7,100 | — | — |
| 2024-06-26 | $8.32 | $42.81 | 3,900 | — | — |
| 2024-06-25 | $8.30 | $42.71 | 6,000 | — | — |
| 2024-06-24 | $8.58 | $44.15 | 8,800 | — | — |
| 2024-06-21 | $8.79 | $45.23 | 7,100 | — | — |
| 2024-06-20 | $8.70 | $44.76 | 6,800 | — | — |
| 2024-06-18 | $8.52 | $43.84 | 11,700 | — | — |
| 2024-06-17 | $8.51 | $43.79 | 7,800 | — | — |
| 2024-06-14 | $8.40 | $43.22 | 5,700 | — | — |
| 2024-06-13 | $8.46 | $43.53 | 13,600 | — | — |
| 2024-06-12 | $8.67 | $44.61 | 5,600 | — | — |
| 2024-06-11 | $8.80 | $45.28 | 4,900 | — | — |
| 2024-06-10 | $8.66 | $44.56 | 5,500 | — | — |
| 2024-06-07 | $8.73 | $44.92 | 6,700 | — | — |
| 2024-06-06 | $8.70 | $44.76 | 4,100 | — | — |
| 2024-06-05 | $8.52 | $43.84 | 9,900 | — | — |
| 2024-06-04 | $8.69 | $44.71 | 6,300 | — | — |
| 2024-06-03 | $8.60 | $44.25 | 3,800 | — | — |
| 2024-05-31 | $8.58 | $44.15 | 15,800 | — | — |
| 2024-05-30 | $8.72 | $44.87 | 13,200 | — | — |
| 2024-05-29 | $8.74 | $44.97 | 16,200 | — | — |
| 2024-05-28 | $8.76 | $45.07 | 23,900 | — | — |
| 2024-05-24 | $9.58 | $49.29 | 10,200 | — | — |
| 2024-05-23 | $9.26 | $47.65 | 9,900 | — | — |
| 2024-05-22 | $9.24 | $47.18 | 3,700 | — | — |
| 2024-05-21 | $9.24 | $47.18 | 13,100 | — | — |
| 2024-05-20 | $9.24 | $47.18 | 6,900 | — | — |
| 2024-05-17 | $9.40 | $48.00 | 8,300 | — | — |
| 2024-05-16 | $9.32 | $47.59 | 27,200 | — | — |
| 2024-05-15 | $9.28 | $47.39 | 13,300 | — | — |
| 2024-05-14 | $8.85 | $45.19 | 9,500 | — | — |
| 2024-05-13 | $8.75 | $44.68 | 11,000 | — | — |
| 2024-05-10 | $9.22 | $47.08 | 5,600 | — | — |
| 2024-05-09 | $9.39 | $47.95 | 8,000 | — | — |
| 2024-05-08 | $8.99 | $45.91 | 8,800 | — | — |
| 2024-05-07 | $8.90 | $45.45 | 10,100 | — | — |
| 2024-05-06 | $8.95 | $45.70 | 12,200 | — | — |
| 2024-05-03 | $9.34 | $47.69 | 11,000 | — | — |
| 2024-05-02 | $9.77 | $49.89 | 11,400 | — | — |
| 2024-05-01 | $9.49 | $48.46 | 4,300 | — | — |
| 2024-04-30 | $9.25 | $47.23 | 10,000 | — | — |
| 2024-04-29 | $9.23 | $47.13 | 10,800 | — | — |
| 2024-04-26 | $9.72 | $49.63 | 2,900 | — | — |
| 2024-04-25 | $9.57 | $48.87 | 6,500 | — | — |
| 2024-04-24 | $9.69 | $49.48 | 10,900 | — | — |
| 2024-04-23 | $9.66 | $49.33 | 4,700 | — | — |
| 2024-04-22 | $9.63 | $49.17 | 9,300 | — | — |
| 2024-04-19 | $9.80 | $50.04 | 8,400 | — | — |
| 2024-04-18 | $9.87 | $50.40 | 18,400 | — | — |
| 2024-04-17 | $9.45 | $48.26 | 8,700 | — | — |
| 2024-04-16 | $9.74 | $49.74 | 12,100 | — | — |
| 2024-04-15 | $9.49 | $48.46 | 13,800 | — | — |
| 2024-04-12 | $9.70 | $49.53 | 15,500 | — | — |
| 2024-04-11 | $9.66 | $49.33 | 39,400 | — | — |
| 2024-04-10 | $9.84 | $50.25 | 30,700 | — | — |
| 2024-04-09 | $9.20 | $46.98 | 25,100 | — | — |
| 2024-04-08 | $8.66 | $44.22 | 12,700 | — | — |
| 2024-04-05 | $8.96 | $45.75 | 40,300 | — | — |
| 2024-04-04 | $8.86 | $45.24 | 22,300 | — | — |
| 2024-04-03 | $8.81 | $44.99 | 15,300 | — | — |
| 2024-04-02 | $8.65 | $44.17 | 32,000 | — | — |
| 2024-04-01 | $8.74 | $44.63 | 15,000 | — | — |
| 2024-03-28 | $9.07 | $46.31 | 8,700 | — | — |
| 2024-03-27 | $9.15 | $46.72 | 33,500 | — | — |
| 2024-03-26 | $9.04 | $46.16 | 33,000 | — | — |
| 2024-03-25 | $8.62 | $44.02 | 64,300 | — | — |
| 2024-03-22 | $8.83 | $45.09 | 34,500 | — | — |
| 2024-03-21 | $8.60 | $43.91 | 26,600 | — | — |
| 2024-03-20 | $8.72 | $44.53 | 42,400 | — | — |
| 2024-03-19 | $8.23 | $42.03 | 54,300 | — | — |
| 2024-03-18 | $8.04 | $41.06 | 45,400 | — | — |
| 2024-03-15 | $7.61 | $38.86 | 121,800 | — | — |
| 2024-03-14 | $8.35 | $42.64 | 11,700 | — | — |
| 2024-03-13 | $7.81 | $39.88 | 12,600 | — | — |
| 2024-03-12 | $7.93 | $40.49 | 15,100 | — | — |
| 2024-03-11 | $7.78 | $39.73 | 21,200 | — | — |
| 2024-03-08 | $8.00 | $40.85 | 32,700 | — | — |
| 2024-03-07 | $8.10 | $41.36 | 38,800 | — | — |
| 2024-03-06 | $8.44 | $43.10 | 38,300 | — | — |
| 2024-03-05 | $9.06 | $46.26 | 104,800 | — | — |
| 2024-03-04 | $11.68 | $59.64 | 5,500 | — | — |
| 2024-03-01 | $11.31 | $57.75 | 15,400 | — | — |
| 2024-02-29 | $10.99 | $56.12 | 4,200 | — | — |
| 2024-02-28 | $11.24 | $57.40 | 14,600 | — | — |
| 2024-02-27 | $11.55 | $58.98 | 7,900 | — | — |
| 2024-02-26 | $12.47 | $63.68 | 21,300 | — | — |
| 2024-02-23 | $12.03 | $61.43 | 6,900 | — | — |
| 2024-02-22 | $12.05 | $61.17 | 6,200 | — | — |
| 2024-02-21 | $12.09 | $61.38 | 5,400 | — | — |
| 2024-02-20 | $12.29 | $62.39 | 10,200 | — | — |
| 2024-02-16 | $12.66 | $64.27 | 7,000 | — | — |
| 2024-02-15 | $12.55 | $63.71 | 10,800 | — | — |
| 2024-02-14 | $12.65 | $64.22 | 9,600 | — | — |
| 2024-02-13 | $12.54 | $63.66 | 18,700 | — | — |
| 2024-02-12 | $11.93 | $60.56 | 12,000 | — | — |
| 2024-02-09 | $12.31 | $62.49 | 31,200 | — | — |
| 2024-02-08 | $12.06 | $61.22 | 3,500 | — | — |
| 2024-02-07 | $11.79 | $59.85 | 8,300 | — | — |
| 2024-02-06 | $11.80 | $59.90 | 16,100 | — | — |
| 2024-02-05 | $11.45 | $58.13 | 14,000 | — | — |
| 2024-02-02 | $12.24 | $62.14 | 8,100 | — | — |
| 2024-02-01 | $12.11 | $61.48 | 17,100 | — | — |
| 2024-01-31 | $11.78 | $59.80 | 6,700 | — | — |
| 2024-01-30 | $12.12 | $61.53 | 6,600 | — | — |
| 2024-01-29 | $12.16 | $61.73 | 10,700 | — | — |
| 2024-01-26 | $12.25 | $62.19 | 9,800 | — | — |
| 2024-01-25 | $11.94 | $60.62 | 8,900 | — | — |
| 2024-01-24 | $12.17 | $61.78 | 6,200 | — | — |
| 2024-01-23 | $12.26 | $62.24 | 9,700 | — | — |
| 2024-01-22 | $12.24 | $62.14 | 14,800 | — | — |
| 2024-01-19 | $12.14 | $61.63 | 14,000 | — | — |
| 2024-01-18 | $12.15 | $61.68 | 11,900 | — | — |
| 2024-01-17 | $12.31 | $62.49 | 24,000 | — | — |
| 2024-01-16 | $12.20 | $61.94 | 20,500 | — | — |
| 2024-01-12 | $12.05 | $61.17 | 33,800 | — | — |
| 2024-01-11 | $11.87 | $60.26 | 7,100 | — | — |
| 2024-01-10 | $12.05 | $61.17 | 18,300 | — | — |
| 2024-01-09 | $12.08 | $61.33 | 31,300 | — | — |
| 2024-01-08 | $12.32 | $62.54 | 42,400 | — | — |
| 2024-01-05 | $12.10 | $61.43 | 24,100 | — | — |
| 2024-01-04 | $12.50 | $63.46 | 27,000 | — | — |
| 2024-01-03 | $12.59 | $63.92 | 15,900 | — | — |
| 2024-01-02 | $12.63 | $64.12 | 39,100 | — | — |