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
- 1982-01-29 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 | $16.07 | $25.95 | 35,100 | — | — |
| 2024-12-30 | $16.88 | $27.26 | 49,300 | — | — |
| 2024-12-27 | $15.56 | $25.13 | 33,400 | — | — |
| 2024-12-26 | $16.52 | $26.63 | 25,200 | — | — |
| 2024-12-24 | $15.85 | $25.55 | 18,100 | — | — |
| 2024-12-23 | $15.33 | $24.71 | 47,600 | — | — |
| 2024-12-20 | $14.92 | $24.05 | 106,200 | — | — |
| 2024-12-19 | $16.50 | $26.60 | 91,200 | — | — |
| 2024-12-18 | $16.31 | $26.29 | 30,100 | — | — |
| 2024-12-17 | $17.99 | $29.00 | 39,000 | — | — |
| 2024-12-16 | $17.48 | $28.18 | 27,200 | — | — |
| 2024-12-13 | $16.79 | $27.07 | 79,400 | — | — |
| 2024-12-12 | $20.45 | $32.97 | 85,900 | — | — |
| 2024-12-11 | $17.69 | $28.52 | 45,800 | — | — |
| 2024-12-10 | $16.79 | $27.07 | 35,200 | — | — |
| 2024-12-09 | $16.87 | $27.20 | 33,200 | — | — |
| 2024-12-06 | $17.40 | $28.05 | 20,400 | — | — |
| 2024-12-05 | $16.55 | $26.68 | 26,900 | — | — |
| 2024-12-04 | $16.51 | $26.62 | 35,500 | — | — |
| 2024-12-03 | $17.28 | $27.86 | 30,100 | — | — |
| 2024-12-02 | $16.23 | $26.17 | 48,300 | — | — |
| 2024-11-29 | $16.25 | $26.20 | 13,400 | — | — |
| 2024-11-27 | $15.82 | $25.50 | 19,000 | — | — |
| 2024-11-26 | $16.65 | $26.84 | 56,200 | — | — |
| 2024-11-25 | $18.49 | $29.81 | 53,900 | — | — |
| 2024-11-22 | $17.18 | $27.70 | 107,000 | — | — |
| 2024-11-21 | $14.19 | $22.88 | 66,100 | — | — |
| 2024-11-20 | $13.57 | $21.88 | 27,800 | — | — |
| 2024-11-19 | $13.03 | $21.01 | 10,400 | — | — |
| 2024-11-18 | $12.74 | $20.54 | 19,300 | — | — |
| 2024-11-15 | $12.91 | $20.81 | 7,500 | — | — |
| 2024-11-14 | $12.98 | $20.93 | 13,700 | — | — |
| 2024-11-13 | $12.61 | $20.33 | 19,100 | — | — |
| 2024-11-12 | $12.51 | $20.17 | 19,500 | — | — |
| 2024-11-11 | $12.92 | $20.83 | 10,600 | — | — |
| 2024-11-08 | $13.16 | $21.22 | 15,500 | — | — |
| 2024-11-07 | $12.78 | $20.60 | 24,200 | — | — |
| 2024-11-06 | $12.81 | $20.65 | 11,100 | — | — |
| 2024-11-05 | $12.62 | $20.35 | 15,100 | — | — |
| 2024-11-04 | $12.62 | $20.35 | 43,700 | — | — |
| 2024-11-01 | $12.20 | $19.67 | 6,300 | — | — |
| 2024-10-31 | $12.47 | $20.10 | 9,300 | — | — |
| 2024-10-30 | $12.52 | $20.18 | 19,800 | — | — |
| 2024-10-29 | $12.39 | $19.97 | 18,100 | — | — |
| 2024-10-28 | $12.71 | $20.49 | 12,800 | — | — |
| 2024-10-25 | $13.11 | $21.14 | 20,000 | — | — |
| 2024-10-24 | $13.00 | $20.96 | 14,300 | — | — |
| 2024-10-23 | $12.52 | $20.18 | 19,000 | — | — |
| 2024-10-22 | $12.72 | $20.51 | 10,000 | — | — |
| 2024-10-21 | $12.83 | $20.68 | 13,900 | — | — |
| 2024-10-18 | $13.18 | $21.25 | 10,700 | — | — |
| 2024-10-17 | $13.33 | $21.49 | 20,600 | — | — |
| 2024-10-16 | $12.78 | $20.60 | 4,000 | — | — |
| 2024-10-15 | $12.50 | $20.15 | 18,500 | — | — |
| 2024-10-14 | $12.65 | $20.39 | 9,900 | — | — |
| 2024-10-11 | $13.11 | $21.14 | 10,100 | — | — |
| 2024-10-10 | $13.19 | $21.26 | 40,400 | — | — |
| 2024-10-09 | $12.99 | $20.94 | 11,700 | — | — |
| 2024-10-08 | $12.76 | $20.57 | 13,100 | — | — |
| 2024-10-07 | $12.42 | $20.02 | 23,500 | — | — |
| 2024-10-04 | $12.81 | $20.65 | 12,000 | — | — |
| 2024-10-03 | $12.73 | $20.52 | 11,400 | — | — |
| 2024-10-02 | $12.76 | $20.57 | 17,900 | — | — |
| 2024-10-01 | $12.74 | $20.54 | 19,200 | — | — |
| 2024-09-30 | $12.99 | $20.94 | 9,300 | — | — |
| 2024-09-27 | $12.90 | $20.80 | 30,800 | — | — |
| 2024-09-26 | $12.74 | $20.54 | 17,400 | — | — |
| 2024-09-25 | $12.57 | $20.26 | 19,200 | — | — |
| 2024-09-24 | $12.56 | $20.25 | 17,000 | — | — |
| 2024-09-23 | $12.51 | $20.17 | 22,000 | — | — |
| 2024-09-20 | $12.67 | $20.43 | 20,700 | — | — |
| 2024-09-19 | $12.48 | $20.12 | 19,900 | — | — |
| 2024-09-18 | $12.26 | $19.76 | 27,000 | — | — |
| 2024-09-17 | $12.88 | $20.76 | 41,900 | — | — |
| 2024-09-16 | $12.29 | $19.81 | 17,600 | — | — |
| 2024-09-13 | $12.30 | $19.83 | 23,900 | — | — |
| 2024-09-12 | $12.02 | $19.38 | 23,200 | — | — |
| 2024-09-11 | $11.69 | $18.85 | 20,200 | — | — |
| 2024-09-10 | $11.46 | $18.48 | 24,400 | — | — |
| 2024-09-09 | $11.41 | $18.39 | 24,900 | — | — |
| 2024-09-06 | $11.25 | $18.14 | 49,400 | — | — |
| 2024-09-05 | $12.28 | $19.80 | 34,300 | — | — |
| 2024-09-04 | $12.98 | $20.93 | 15,600 | — | — |
| 2024-09-03 | $13.56 | $21.86 | 24,900 | — | — |
| 2024-08-30 | $13.90 | $22.41 | 6,200 | — | — |
| 2024-08-29 | $13.85 | $22.33 | 8,500 | — | — |
| 2024-08-28 | $13.96 | $22.51 | 17,600 | — | — |
| 2024-08-27 | $13.82 | $22.28 | 7,700 | — | — |
| 2024-08-26 | $13.77 | $22.20 | 33,300 | — | — |
| 2024-08-23 | $13.91 | $22.42 | 11,400 | — | — |
| 2024-08-22 | $14.29 | $22.99 | 18,700 | — | — |
| 2024-08-21 | $14.20 | $22.84 | 49,400 | — | — |
| 2024-08-20 | $14.36 | $23.10 | 72,400 | — | — |
| 2024-08-19 | $15.00 | $24.13 | 272,700 | — | — |
| 2024-08-16 | $13.98 | $22.49 | 97,400 | — | — |
| 2024-08-15 | $13.12 | $21.11 | 100,000 | — | — |
| 2024-08-14 | $13.27 | $21.35 | 93,000 | — | — |
| 2024-08-13 | $13.16 | $21.17 | 109,000 | — | — |
| 2024-08-12 | $15.98 | $25.71 | 31,300 | — | — |
| 2024-08-09 | $14.70 | $23.65 | 11,100 | — | — |
| 2024-08-08 | $15.15 | $24.37 | 19,300 | — | — |
| 2024-08-07 | $14.26 | $22.94 | 7,400 | — | — |
| 2024-08-06 | $14.91 | $23.99 | 15,800 | — | — |
| 2024-08-05 | $14.66 | $23.58 | 32,300 | — | — |
| 2024-08-02 | $14.56 | $23.42 | 34,400 | — | — |
| 2024-08-01 | $15.10 | $24.29 | 37,900 | — | — |
| 2024-07-31 | $15.46 | $24.87 | 14,000 | — | — |
| 2024-07-30 | $14.85 | $23.89 | 24,000 | — | — |
| 2024-07-29 | $15.14 | $24.36 | 23,300 | — | — |
| 2024-07-26 | $15.13 | $24.34 | 20,600 | — | — |
| 2024-07-25 | $14.95 | $24.05 | 22,400 | — | — |
| 2024-07-24 | $15.44 | $24.84 | 30,500 | — | — |
| 2024-07-23 | $15.58 | $25.06 | 169,300 | — | — |
| 2024-07-22 | $17.82 | $28.67 | 210,700 | — | — |
| 2024-07-19 | $14.67 | $23.60 | 25,400 | — | — |
| 2024-07-18 | $14.70 | $23.65 | 32,200 | — | — |
| 2024-07-17 | $14.49 | $23.31 | 36,400 | — | — |
| 2024-07-16 | $15.32 | $24.65 | 21,000 | — | — |
| 2024-07-15 | $15.18 | $24.42 | 19,300 | — | — |
| 2024-07-12 | $15.38 | $24.74 | 39,300 | — | — |
| 2024-07-11 | $15.44 | $24.84 | 20,600 | — | — |
| 2024-07-10 | $15.11 | $24.31 | 16,800 | — | — |
| 2024-07-09 | $15.21 | $24.47 | 5,600 | — | — |
| 2024-07-08 | $15.48 | $24.90 | 37,200 | — | — |
| 2024-07-05 | $15.71 | $25.27 | 16,800 | — | — |
| 2024-07-03 | $15.17 | $24.40 | 17,500 | — | — |
| 2024-07-02 | $15.60 | $25.10 | 44,700 | — | — |
| 2024-07-01 | $15.21 | $24.47 | 36,000 | — | — |
| 2024-06-28 | $14.90 | $23.97 | 53,300 | — | — |
| 2024-06-27 | $14.87 | $23.92 | 66,700 | — | — |
| 2024-06-26 | $13.87 | $22.31 | 26,300 | — | — |
| 2024-06-25 | $13.29 | $21.38 | 46,200 | — | — |
| 2024-06-24 | $13.26 | $21.33 | 45,000 | — | — |
| 2024-06-21 | $13.96 | $22.46 | 22,000 | — | — |
| 2024-06-20 | $14.25 | $22.92 | 40,800 | — | — |
| 2024-06-18 | $13.92 | $22.39 | 35,700 | — | — |
| 2024-06-17 | $14.34 | $23.07 | 35,600 | — | — |
| 2024-06-14 | $14.33 | $23.05 | 21,400 | — | — |
| 2024-06-13 | $14.48 | $23.29 | 22,400 | — | — |
| 2024-06-12 | $14.34 | $23.07 | 51,400 | — | — |
| 2024-06-11 | $14.45 | $23.25 | 46,000 | — | — |
| 2024-06-10 | $14.38 | $23.13 | 24,000 | — | — |
| 2024-06-07 | $14.02 | $22.55 | 28,400 | — | — |
| 2024-06-06 | $14.26 | $22.94 | 32,200 | — | — |
| 2024-06-05 | $14.76 | $23.75 | 24,000 | — | — |
| 2024-06-04 | $14.26 | $22.94 | 22,400 | — | — |
| 2024-06-03 | $14.38 | $23.13 | 25,300 | — | — |
| 2024-05-31 | $14.79 | $23.79 | 59,600 | — | — |
| 2024-05-30 | $14.81 | $23.83 | 29,600 | — | — |
| 2024-05-29 | $14.96 | $24.07 | 31,400 | — | — |
| 2024-05-28 | $14.22 | $22.88 | 58,900 | — | — |
| 2024-05-24 | $14.79 | $23.79 | 49,700 | — | — |
| 2024-05-23 | $14.28 | $22.97 | 69,300 | — | — |
| 2024-05-22 | $15.41 | $24.74 | 48,300 | — | — |
| 2024-05-21 | $15.11 | $24.26 | 66,300 | — | — |
| 2024-05-20 | $14.81 | $23.78 | 57,000 | — | — |
| 2024-05-17 | $14.34 | $23.02 | 58,800 | — | — |
| 2024-05-16 | $14.90 | $23.92 | 76,700 | — | — |
| 2024-05-15 | $14.30 | $22.96 | 91,200 | — | — |
| 2024-05-14 | $13.64 | $21.90 | 64,000 | — | — |
| 2024-05-13 | $13.48 | $21.64 | 63,700 | — | — |
| 2024-05-10 | $13.59 | $21.82 | 70,800 | — | — |
| 2024-05-09 | $13.08 | $21.00 | 60,600 | — | — |
| 2024-05-08 | $13.38 | $21.48 | 172,100 | — | — |
| 2024-05-07 | $12.33 | $19.80 | 230,500 | — | — |
| 2024-05-06 | $13.25 | $21.27 | 66,000 | — | — |
| 2024-05-03 | $12.91 | $20.73 | 126,900 | — | — |
| 2024-05-02 | $12.20 | $19.59 | 160,900 | — | — |
| 2024-05-01 | $12.39 | $19.89 | 186,600 | — | — |
| 2024-04-30 | $13.07 | $20.99 | 69,200 | — | — |
| 2024-04-29 | $13.86 | $22.25 | 89,100 | — | — |
| 2024-04-26 | $13.53 | $21.72 | 136,900 | — | — |
| 2024-04-25 | $13.58 | $21.80 | 69,200 | — | — |
| 2024-04-24 | $13.98 | $22.45 | 84,100 | — | — |
| 2024-04-23 | $14.33 | $23.01 | 64,500 | — | — |
| 2024-04-22 | $13.87 | $22.27 | 104,200 | — | — |
| 2024-04-19 | $14.25 | $22.88 | 140,200 | — | — |
| 2024-04-18 | $14.24 | $22.86 | 108,000 | — | — |
| 2024-04-17 | $16.34 | $26.24 | 54,700 | — | — |
| 2024-04-16 | $17.10 | $27.46 | 77,500 | — | — |
| 2024-04-15 | $16.21 | $26.03 | 101,100 | — | — |
| 2024-04-12 | $17.33 | $27.83 | 74,900 | — | — |
| 2024-04-11 | $19.57 | $31.42 | 112,600 | — | — |
| 2024-04-10 | $18.39 | $29.53 | 113,800 | — | — |
| 2024-04-09 | $19.40 | $31.15 | 275,900 | — | — |
| 2024-04-08 | $18.82 | $30.22 | 119,000 | — | — |
| 2024-04-05 | $18.86 | $30.28 | 53,800 | — | — |
| 2024-04-04 | $18.28 | $29.35 | 66,300 | — | — |
| 2024-04-03 | $19.09 | $30.65 | 96,200 | — | — |
| 2024-04-02 | $17.77 | $28.53 | 81,700 | — | — |
| 2024-04-01 | $17.93 | $28.79 | 71,300 | — | — |
| 2024-03-28 | $18.46 | $29.64 | 110,200 | — | — |
| 2024-03-27 | $18.77 | $30.14 | 90,200 | — | — |
| 2024-03-26 | $19.12 | $30.70 | 84,200 | — | — |
| 2024-03-25 | $21.00 | $33.72 | 95,500 | — | — |
| 2024-03-22 | $20.74 | $33.30 | 60,800 | — | — |
| 2024-03-21 | $21.21 | $34.06 | 214,200 | — | — |
| 2024-03-20 | $21.61 | $34.70 | 170,400 | — | — |
| 2024-03-19 | $20.53 | $32.96 | 175,200 | — | — |
| 2024-03-18 | $21.70 | $34.84 | 259,600 | — | — |
| 2024-03-15 | $20.58 | $33.04 | 151,600 | — | — |
| 2024-03-14 | $19.97 | $32.06 | 212,000 | — | — |
| 2024-03-13 | $20.65 | $33.16 | 211,000 | — | — |
| 2024-03-12 | $20.15 | $32.35 | 140,800 | — | — |
| 2024-03-11 | $18.50 | $29.70 | 130,400 | — | — |
| 2024-03-08 | $17.88 | $28.71 | 142,400 | — | — |
| 2024-03-07 | $20.23 | $32.48 | 189,600 | — | — |
| 2024-03-06 | $19.85 | $31.87 | 194,600 | — | — |
| 2024-03-05 | $23.46 | $37.67 | 220,600 | — | — |
| 2024-03-04 | $23.36 | $37.50 | 277,200 | — | — |
| 2024-03-01 | $27.95 | $44.88 | 329,600 | — | — |
| 2024-02-29 | $24.35 | $39.10 | 203,200 | — | — |
| 2024-02-28 | $22.82 | $36.64 | 290,800 | — | — |
| 2024-02-27 | $25.00 | $40.15 | 651,800 | — | — |
| 2024-02-26 | $27.15 | $43.58 | 656,800 | — | — |
| 2024-02-23 | $23.36 | $37.51 | 466,400 | — | — |
| 2024-02-22 | $22.55 | $36.17 | 949,400 | — | — |
| 2024-02-21 | $16.86 | $27.03 | 250,800 | — | — |
| 2024-02-20 | $14.90 | $23.90 | 174,400 | — | — |
| 2024-02-16 | $16.45 | $26.38 | 348,000 | — | — |
| 2024-02-15 | $16.00 | $25.67 | 288,800 | — | — |
| 2024-02-14 | $14.07 | $22.57 | 288,400 | — | — |
| 2024-02-13 | $14.37 | $23.04 | 209,000 | — | — |
| 2024-02-12 | $14.66 | $23.50 | 384,600 | — | — |
| 2024-02-09 | $12.22 | $19.59 | 14,400 | — | — |
| 2024-02-08 | $11.51 | $18.45 | 12,400 | — | — |
| 2024-02-07 | $11.12 | $17.83 | 19,000 | — | — |
| 2024-02-06 | $10.90 | $17.48 | 174,400 | — | — |
| 2024-02-05 | $10.65 | $17.08 | 48,600 | — | — |
| 2024-02-02 | $11.50 | $18.44 | 69,800 | — | — |
| 2024-02-01 | $12.51 | $20.06 | 62,800 | — | — |
| 2024-01-31 | $11.95 | $19.17 | 74,200 | — | — |
| 2024-01-30 | $11.94 | $19.15 | 62,200 | — | — |
| 2024-01-29 | $11.65 | $18.68 | 34,000 | — | — |
| 2024-01-26 | $12.36 | $19.82 | 43,600 | — | — |
| 2024-01-25 | $12.10 | $19.40 | 60,200 | — | — |
| 2024-01-24 | $11.97 | $19.20 | 260,600 | — | — |
| 2024-01-23 | $12.44 | $19.95 | 199,000 | — | — |
| 2024-01-22 | $11.70 | $18.76 | 235,600 | — | — |
| 2024-01-19 | $11.31 | $18.13 | 54,000 | — | — |
| 2024-01-18 | $10.75 | $17.24 | 69,600 | — | — |
| 2024-01-17 | $10.78 | $17.28 | 10,000 | — | — |
| 2024-01-16 | $10.63 | $17.04 | 73,200 | — | — |
| 2024-01-12 | $10.42 | $16.70 | 79,200 | — | — |
| 2024-01-11 | $9.95 | $15.96 | 181,200 | — | — |
| 2024-01-10 | $9.65 | $15.48 | 23,000 | — | — |
| 2024-01-09 | $9.50 | $15.23 | 16,200 | — | — |
| 2024-01-08 | $9.46 | $15.16 | 18,200 | — | — |
| 2024-01-05 | $9.10 | $14.59 | 45,400 | — | — |
| 2024-01-04 | $9.42 | $15.11 | 29,000 | — | — |
| 2024-01-03 | $10.27 | $16.47 | 78,400 | — | — |
| 2024-01-02 | $10.25 | $16.43 | 40,800 | — | — |