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
- 1986-10-29 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 | $14.11 | $37.17 | 400 | — | — |
| 2024-12-30 | $14.94 | $39.36 | 1,700 | — | — |
| 2024-12-27 | $14.70 | $38.73 | 2,800 | — | — |
| 2024-12-26 | $15.29 | $40.28 | 0 | — | — |
| 2024-12-24 | $15.29 | $40.28 | 0 | — | — |
| 2024-12-23 | $15.29 | $40.28 | 0 | — | — |
| 2024-12-20 | $15.29 | $40.28 | 2,800 | — | — |
| 2024-12-19 | $14.60 | $38.46 | 1,300 | — | — |
| 2024-12-18 | $13.96 | $36.78 | 700 | — | — |
| 2024-12-17 | $15.06 | $39.68 | 400 | — | — |
| 2024-12-16 | $14.60 | $38.46 | 0 | — | — |
| 2024-12-13 | $14.60 | $38.46 | 0 | — | — |
| 2024-12-12 | $14.60 | $38.46 | 1,800 | — | — |
| 2024-12-11 | $14.60 | $38.46 | 1,400 | — | — |
| 2024-12-10 | $14.60 | $38.46 | 700 | — | — |
| 2024-12-09 | $14.60 | $38.46 | 1,300 | — | — |
| 2024-12-06 | $14.60 | $38.46 | 1,600 | — | — |
| 2024-12-05 | $15.40 | $40.57 | 2,500 | — | — |
| 2024-12-04 | $14.87 | $39.18 | 4,200 | — | — |
| 2024-12-03 | $14.30 | $37.67 | 800 | — | — |
| 2024-12-02 | $14.51 | $38.23 | 0 | — | — |
| 2024-11-29 | $14.51 | $38.23 | 400 | — | — |
| 2024-11-27 | $14.90 | $39.25 | 0 | — | — |
| 2024-11-26 | $14.90 | $39.25 | 1,600 | — | — |
| 2024-11-25 | $14.35 | $37.81 | 700 | — | — |
| 2024-11-22 | $14.35 | $37.81 | 0 | — | — |
| 2024-11-21 | $14.35 | $37.81 | 100 | — | — |
| 2024-11-20 | $14.00 | $36.88 | 500 | — | — |
| 2024-11-19 | $14.45 | $38.07 | 0 | — | — |
| 2024-11-18 | $14.45 | $38.07 | 200 | — | — |
| 2024-11-15 | $14.11 | $37.17 | 600 | — | — |
| 2024-11-14 | $14.45 | $38.07 | 600 | — | — |
| 2024-11-13 | $14.82 | $39.04 | 0 | — | — |
| 2024-11-12 | $14.82 | $39.04 | 0 | — | — |
| 2024-11-11 | $14.82 | $39.04 | 1,000 | — | — |
| 2024-11-08 | $13.74 | $36.20 | 0 | — | — |
| 2024-11-07 | $13.74 | $36.20 | 0 | — | — |
| 2024-11-06 | $13.74 | $36.20 | 0 | — | — |
| 2024-11-05 | $13.74 | $36.20 | 700 | — | — |
| 2024-11-04 | $14.68 | $38.67 | 0 | — | — |
| 2024-11-01 | $14.68 | $38.67 | 0 | — | — |
| 2024-10-31 | $14.68 | $38.27 | 200 | — | — |
| 2024-10-30 | $14.75 | $38.45 | 0 | — | — |
| 2024-10-29 | $14.75 | $38.45 | 1,000 | — | — |
| 2024-10-28 | $14.85 | $38.71 | 600 | — | — |
| 2024-10-25 | $14.03 | $36.57 | 500 | — | — |
| 2024-10-24 | $13.00 | $33.89 | 700 | — | — |
| 2024-10-23 | $12.70 | $33.11 | 400 | — | — |
| 2024-10-22 | $12.61 | $32.87 | 300 | — | — |
| 2024-10-21 | $12.80 | $33.37 | 700 | — | — |
| 2024-10-18 | $13.40 | $34.93 | 0 | — | — |
| 2024-10-17 | $13.40 | $34.93 | 100 | — | — |
| 2024-10-16 | $13.86 | $36.13 | 300 | — | — |
| 2024-10-15 | $12.88 | $33.57 | 300 | — | — |
| 2024-10-14 | $12.95 | $33.76 | 0 | — | — |
| 2024-10-11 | $12.95 | $33.76 | 0 | — | — |
| 2024-10-10 | $12.95 | $33.76 | 400 | — | — |
| 2024-10-09 | $12.90 | $33.63 | 600 | — | — |
| 2024-10-08 | $13.40 | $34.93 | 0 | — | — |
| 2024-10-07 | $13.40 | $34.93 | 0 | — | — |
| 2024-10-04 | $13.40 | $34.93 | 800 | — | — |
| 2024-10-03 | $12.90 | $33.63 | 1,700 | — | — |
| 2024-10-02 | $12.77 | $33.29 | 0 | — | — |
| 2024-10-01 | $12.77 | $33.29 | 1,000 | — | — |
| 2024-09-30 | $12.88 | $33.57 | 1,500 | — | — |
| 2024-09-27 | $13.05 | $34.02 | 8,500 | — | — |
| 2024-09-26 | $13.89 | $36.21 | 25,000 | — | — |
| 2024-09-25 | $12.85 | $33.50 | 300 | — | — |
| 2024-09-24 | $12.85 | $33.50 | 600 | — | — |
| 2024-09-23 | $12.85 | $33.50 | 700 | — | — |
| 2024-09-20 | $12.35 | $32.19 | 3,900 | — | — |
| 2024-09-19 | $13.65 | $35.58 | 1,000 | — | — |
| 2024-09-18 | $13.30 | $34.67 | 500 | — | — |
| 2024-09-17 | $13.47 | $35.11 | 0 | — | — |
| 2024-09-16 | $13.47 | $35.11 | 0 | — | — |
| 2024-09-13 | $13.47 | $35.11 | 300 | — | — |
| 2024-09-12 | $13.04 | $33.99 | 0 | — | — |
| 2024-09-11 | $13.04 | $33.99 | 0 | — | — |
| 2024-09-10 | $13.04 | $33.99 | 0 | — | — |
| 2024-09-09 | $13.04 | $33.99 | 200 | — | — |
| 2024-09-06 | $13.04 | $33.99 | 400 | — | — |
| 2024-09-05 | $12.85 | $33.50 | 700 | — | — |
| 2024-09-04 | $12.79 | $33.34 | 900 | — | — |
| 2024-09-03 | $12.85 | $33.50 | 1,400 | — | — |
| 2024-08-30 | $12.85 | $33.50 | 700 | — | — |
| 2024-08-29 | $12.91 | $33.65 | 3,100 | — | — |
| 2024-08-28 | $12.30 | $32.06 | 1,300 | — | — |
| 2024-08-27 | $12.80 | $33.37 | 0 | — | — |
| 2024-08-26 | $12.80 | $33.37 | 1,500 | — | — |
| 2024-08-23 | $12.77 | $33.29 | 1,100 | — | — |
| 2024-08-22 | $12.50 | $32.58 | 300 | — | — |
| 2024-08-21 | $12.29 | $32.04 | 200 | — | — |
| 2024-08-20 | $12.57 | $32.77 | 4,000 | — | — |
| 2024-08-19 | $12.71 | $33.13 | 11,800 | — | — |
| 2024-08-16 | $12.20 | $31.80 | 1,700 | — | — |
| 2024-08-15 | $11.92 | $31.07 | 1,200 | — | — |
| 2024-08-14 | $12.17 | $31.72 | 600 | — | — |
| 2024-08-13 | $11.80 | $30.76 | 800 | — | — |
| 2024-08-12 | $11.88 | $30.97 | 0 | — | — |
| 2024-08-09 | $11.88 | $30.97 | 0 | — | — |
| 2024-08-08 | $11.88 | $30.97 | 100 | — | — |
| 2024-08-07 | $11.57 | $30.16 | 100 | — | — |
| 2024-08-06 | $12.55 | $32.71 | 400 | — | — |
| 2024-08-05 | $11.50 | $29.98 | 4,400 | — | — |
| 2024-08-02 | $12.86 | $33.52 | 0 | — | — |
| 2024-08-01 | $12.86 | $33.52 | 0 | — | — |
| 2024-07-31 | $12.86 | $33.12 | 300 | — | — |
| 2024-07-30 | $12.69 | $32.68 | 0 | — | — |
| 2024-07-29 | $12.69 | $32.68 | 900 | — | — |
| 2024-07-26 | $12.38 | $31.88 | 1,000 | — | — |
| 2024-07-25 | $11.81 | $30.41 | 0 | — | — |
| 2024-07-24 | $11.81 | $30.41 | 0 | — | — |
| 2024-07-23 | $11.81 | $30.41 | 300 | — | — |
| 2024-07-22 | $11.54 | $29.72 | 1,100 | — | — |
| 2024-07-19 | $11.45 | $29.49 | 700 | — | — |
| 2024-07-18 | $12.60 | $32.45 | 0 | — | — |
| 2024-07-17 | $12.60 | $32.45 | 3,400 | — | — |
| 2024-07-16 | $11.83 | $30.47 | 1,500 | — | — |
| 2024-07-15 | $11.54 | $29.72 | 2,200 | — | — |
| 2024-07-12 | $11.50 | $29.62 | 4,600 | — | — |
| 2024-07-11 | $11.20 | $28.84 | 1,400 | — | — |
| 2024-07-10 | $11.26 | $29.00 | 0 | — | — |
| 2024-07-09 | $11.26 | $29.00 | 0 | — | — |
| 2024-07-08 | $11.26 | $29.00 | 2,300 | — | — |
| 2024-07-05 | $10.90 | $28.07 | 0 | — | — |
| 2024-07-03 | $10.90 | $28.07 | 500 | — | — |
| 2024-07-02 | $11.00 | $28.33 | 1,100 | — | — |
| 2024-07-01 | $10.77 | $27.74 | 8,100 | — | — |
| 2024-06-28 | $11.79 | $30.36 | 400 | — | — |
| 2024-06-27 | $11.79 | $30.36 | 200 | — | — |
| 2024-06-26 | $11.25 | $28.97 | 0 | — | — |
| 2024-06-25 | $11.25 | $28.97 | 7,900 | — | — |
| 2024-06-24 | $12.00 | $30.90 | 0 | — | — |
| 2024-06-21 | $12.00 | $30.90 | 700 | — | — |
| 2024-06-20 | $11.58 | $29.82 | 1,000 | — | — |
| 2024-06-18 | $11.57 | $29.80 | 3,300 | — | — |
| 2024-06-17 | $11.51 | $29.64 | 400 | — | — |
| 2024-06-14 | $12.16 | $31.32 | 0 | — | — |
| 2024-06-13 | $12.16 | $31.32 | 2,400 | — | — |
| 2024-06-12 | $12.24 | $31.52 | 1,300 | — | — |
| 2024-06-11 | $11.51 | $29.64 | 6,300 | — | — |
| 2024-06-10 | $12.34 | $31.78 | 0 | — | — |
| 2024-06-07 | $12.34 | $31.78 | 400 | — | — |
| 2024-06-06 | $12.55 | $32.32 | 200 | — | — |
| 2024-06-05 | $12.50 | $32.19 | 2,500 | — | — |
| 2024-06-04 | $11.17 | $28.77 | 5,200 | — | — |
| 2024-06-03 | $12.26 | $31.57 | 800 | — | — |
| 2024-05-31 | $12.79 | $32.94 | 0 | — | — |
| 2024-05-30 | $12.79 | $32.94 | 500 | — | — |
| 2024-05-29 | $12.03 | $30.98 | 100 | — | — |
| 2024-05-28 | $12.03 | $30.98 | 5,300 | — | — |
| 2024-05-24 | $12.95 | $33.35 | 100 | — | — |
| 2024-05-23 | $12.95 | $33.35 | 1,800 | — | — |
| 2024-05-22 | $12.00 | $30.90 | 1,500 | — | — |
| 2024-05-21 | $12.60 | $32.45 | 400 | — | — |
| 2024-05-20 | $12.60 | $32.45 | 0 | — | — |
| 2024-05-17 | $12.60 | $32.45 | 2,500 | — | — |
| 2024-05-16 | $12.50 | $32.19 | 0 | — | — |
| 2024-05-15 | $12.50 | $32.19 | 200 | — | — |
| 2024-05-14 | $12.50 | $32.19 | 600 | — | — |
| 2024-05-13 | $12.45 | $32.06 | 400 | — | — |
| 2024-05-10 | $12.45 | $32.06 | 100 | — | — |
| 2024-05-09 | $12.45 | $32.06 | 0 | — | — |
| 2024-05-08 | $12.45 | $32.06 | 0 | — | — |
| 2024-05-07 | $12.45 | $32.06 | 700 | — | — |
| 2024-05-06 | $12.65 | $32.18 | 1,400 | — | — |
| 2024-05-03 | $12.80 | $32.56 | 100 | — | — |
| 2024-05-02 | $12.91 | $32.84 | 0 | — | — |
| 2024-05-01 | $12.91 | $32.84 | 0 | — | — |
| 2024-04-30 | $12.91 | $32.84 | 0 | — | — |
| 2024-04-29 | $12.91 | $32.84 | 0 | — | — |
| 2024-04-26 | $12.91 | $32.84 | 0 | — | — |
| 2024-04-25 | $12.91 | $32.84 | 300 | — | — |
| 2024-04-24 | $12.79 | $32.53 | 400 | — | — |
| 2024-04-23 | $12.83 | $32.64 | 0 | — | — |
| 2024-04-22 | $12.83 | $32.64 | 700 | — | — |
| 2024-04-19 | $12.91 | $32.84 | 0 | — | — |
| 2024-04-18 | $12.91 | $32.84 | 300 | — | — |
| 2024-04-17 | $12.75 | $32.43 | 700 | — | — |
| 2024-04-16 | $12.83 | $32.64 | 800 | — | — |
| 2024-04-15 | $13.00 | $33.07 | 2,000 | — | — |
| 2024-04-12 | $12.90 | $32.81 | 0 | — | — |
| 2024-04-11 | $12.90 | $32.81 | 2,400 | — | — |
| 2024-04-10 | $13.18 | $33.53 | 500 | — | — |
| 2024-04-09 | $13.49 | $34.31 | 200 | — | — |
| 2024-04-08 | $13.54 | $34.44 | 4,000 | — | — |
| 2024-04-05 | $12.82 | $32.61 | 5,800 | — | — |
| 2024-04-04 | $12.78 | $32.51 | 1,600 | — | — |
| 2024-04-03 | $13.37 | $34.01 | 3,100 | — | — |
| 2024-04-02 | $13.25 | $33.70 | 1,500 | — | — |
| 2024-04-01 | $13.47 | $34.26 | 1,100 | — | — |
| 2024-03-28 | $13.47 | $34.26 | 0 | — | — |
| 2024-03-27 | $13.47 | $34.26 | 200 | — | — |
| 2024-03-26 | $13.12 | $33.37 | 200 | — | — |
| 2024-03-25 | $13.22 | $33.63 | 0 | — | — |
| 2024-03-22 | $13.22 | $33.63 | 2,700 | — | — |
| 2024-03-21 | $13.11 | $33.35 | 0 | — | — |
| 2024-03-20 | $13.11 | $33.35 | 0 | — | — |
| 2024-03-19 | $13.11 | $33.35 | 3,800 | — | — |
| 2024-03-18 | $13.12 | $33.37 | 1,000 | — | — |
| 2024-03-15 | $13.06 | $33.22 | 3,000 | — | — |
| 2024-03-14 | $13.31 | $33.86 | 300 | — | — |
| 2024-03-13 | $13.33 | $33.91 | 0 | — | — |
| 2024-03-12 | $13.33 | $33.91 | 500 | — | — |
| 2024-03-11 | $13.35 | $33.96 | 0 | — | — |
| 2024-03-08 | $13.35 | $33.96 | 0 | — | — |
| 2024-03-07 | $13.35 | $33.96 | 0 | — | — |
| 2024-03-06 | $13.35 | $33.96 | 1,200 | — | — |
| 2024-03-05 | $14.21 | $36.15 | 300 | — | — |
| 2024-03-04 | $14.21 | $36.15 | 100 | — | — |
| 2024-03-01 | $14.21 | $36.15 | 400 | — | — |
| 2024-02-29 | $14.21 | $36.15 | 0 | — | — |
| 2024-02-28 | $14.21 | $36.15 | 0 | — | — |
| 2024-02-27 | $14.21 | $36.15 | 200 | — | — |
| 2024-02-26 | $13.95 | $35.49 | 100 | — | — |
| 2024-02-23 | $13.95 | $35.49 | 600 | — | — |
| 2024-02-22 | $14.64 | $37.24 | 4,900 | — | — |
| 2024-02-21 | $13.42 | $34.14 | 900 | — | — |
| 2024-02-20 | $13.83 | $35.18 | 6,600 | — | — |
| 2024-02-16 | $14.15 | $35.99 | 1,100 | — | — |
| 2024-02-15 | $13.95 | $35.49 | 3,900 | — | — |
| 2024-02-14 | $13.99 | $35.59 | 800 | — | — |
| 2024-02-13 | $13.75 | $34.98 | 700 | — | — |
| 2024-02-12 | $14.50 | $36.88 | 2,600 | — | — |
| 2024-02-09 | $14.98 | $38.11 | 0 | — | — |
| 2024-02-08 | $14.98 | $38.11 | 300 | — | — |
| 2024-02-07 | $14.98 | $38.11 | 900 | — | — |
| 2024-02-06 | $14.98 | $38.11 | 500 | — | — |
| 2024-02-05 | $14.98 | $38.11 | 700 | — | — |
| 2024-02-02 | $15.24 | $38.77 | 0 | — | — |
| 2024-02-01 | $15.24 | $38.77 | 1,100 | — | — |
| 2024-01-31 | $14.97 | $38.08 | 0 | — | — |
| 2024-01-30 | $14.97 | $37.69 | 1,300 | — | — |
| 2024-01-29 | $15.80 | $39.78 | 2,700 | — | — |
| 2024-01-26 | $15.60 | $39.28 | 300 | — | — |
| 2024-01-25 | $15.60 | $39.28 | 1,800 | — | — |
| 2024-01-24 | $14.60 | $36.76 | 400 | — | — |
| 2024-01-23 | $14.80 | $37.26 | 1,100 | — | — |
| 2024-01-22 | $14.98 | $37.72 | 500 | — | — |
| 2024-01-19 | $14.66 | $36.91 | 0 | — | — |
| 2024-01-18 | $14.66 | $36.91 | 0 | — | — |
| 2024-01-17 | $14.66 | $36.91 | 700 | — | — |
| 2024-01-16 | $15.30 | $38.52 | 300 | — | — |
| 2024-01-12 | $15.30 | $38.52 | 1,700 | — | — |
| 2024-01-11 | $15.30 | $38.52 | 1,200 | — | — |
| 2024-01-10 | $14.56 | $36.66 | 100 | — | — |
| 2024-01-09 | $14.49 | $36.48 | 5,200 | — | — |
| 2024-01-08 | $15.13 | $38.09 | 5,200 | — | — |
| 2024-01-05 | $15.66 | $39.43 | 3,500 | — | — |
| 2024-01-04 | $15.24 | $38.37 | 600 | — | — |
| 2024-01-03 | $15.00 | $37.77 | 4,500 | — | — |
| 2024-01-02 | $14.28 | $35.95 | 100 | — | — |