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
- 1997-10-08 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 | $11.64 | $43.98 | 115,000 |
| 2024-12-30 | $11.72 | $44.28 | 228,000 |
| 2024-12-27 | $11.54 | $43.60 | 259,600 |
| 2024-12-26 | $11.80 | $44.58 | 212,900 |
| 2024-12-24 | $11.67 | $44.09 | 82,800 |
| 2024-12-23 | $11.63 | $43.94 | 412,100 |
| 2024-12-20 | $11.63 | $43.94 | 263,600 |
| 2024-12-19 | $11.60 | $43.83 | 299,800 |
| 2024-12-18 | $11.52 | $43.52 | 292,800 |
| 2024-12-17 | $11.92 | $45.03 | 238,800 |
| 2024-12-16 | $12.31 | $46.51 | 796,900 |
| 2024-12-13 | $12.40 | $46.85 | 90,000 |
| 2024-12-12 | $12.42 | $46.92 | 112,200 |
| 2024-12-11 | $12.48 | $47.15 | 145,200 |
| 2024-12-10 | $12.59 | $47.57 | 90,600 |
| 2024-12-09 | $12.61 | $47.64 | 155,100 |
| 2024-12-06 | $12.74 | $48.13 | 115,600 |
| 2024-12-05 | $12.77 | $48.25 | 150,200 |
| 2024-12-04 | $12.51 | $47.26 | 67,200 |
| 2024-12-03 | $12.62 | $47.68 | 178,500 |
| 2024-12-02 | $12.87 | $48.62 | 217,500 |
| 2024-11-29 | $12.91 | $48.77 | 51,400 |
| 2024-11-27 | $12.62 | $47.68 | 149,300 |
| 2024-11-26 | $12.68 | $47.91 | 170,200 |
| 2024-11-25 | $12.80 | $48.36 | 357,100 |
| 2024-11-22 | $12.57 | $47.49 | 132,100 |
| 2024-11-21 | $12.22 | $46.17 | 191,300 |
| 2024-11-20 | $12.29 | $46.43 | 81,700 |
| 2024-11-19 | $12.43 | $46.96 | 159,400 |
| 2024-11-18 | $12.31 | $46.51 | 334,500 |
| 2024-11-15 | $12.31 | $46.51 | 190,700 |
| 2024-11-14 | $12.37 | $46.73 | 211,100 |
| 2024-11-13 | $12.53 | $47.34 | 140,200 |
| 2024-11-12 | $12.60 | $47.60 | 177,800 |
| 2024-11-11 | $12.84 | $48.51 | 129,600 |
| 2024-11-08 | $12.80 | $48.36 | 122,400 |
| 2024-11-07 | $12.94 | $48.89 | 149,100 |
| 2024-11-06 | $13.19 | $49.83 | 85,100 |
| 2024-11-05 | $13.55 | $51.19 | 75,300 |
| 2024-11-04 | $13.48 | $50.93 | 578,600 |
| 2024-11-01 | $13.42 | $50.70 | 36,800 |
| 2024-10-31 | $13.50 | $51.00 | 56,600 |
| 2024-10-30 | $13.59 | $51.34 | 46,200 |
| 2024-10-29 | $13.74 | $51.91 | 41,800 |
| 2024-10-28 | $13.91 | $52.55 | 48,300 |
| 2024-10-25 | $13.71 | $51.80 | 45,400 |
| 2024-10-24 | $13.96 | $52.74 | 24,700 |
| 2024-10-23 | $13.98 | $52.82 | 53,400 |
| 2024-10-22 | $13.80 | $52.14 | 59,100 |
| 2024-10-21 | $14.05 | $53.08 | 53,500 |
| 2024-10-18 | $14.27 | $53.91 | 26,000 |
| 2024-10-17 | $14.20 | $53.65 | 44,800 |
| 2024-10-16 | $14.45 | $54.59 | 30,500 |
| 2024-10-15 | $14.28 | $53.95 | 34,700 |
| 2024-10-14 | $14.13 | $53.38 | 45,800 |
| 2024-10-11 | $14.13 | $53.38 | 26,100 |
| 2024-10-10 | $13.99 | $52.85 | 37,700 |
| 2024-10-09 | $13.95 | $52.70 | 68,000 |
| 2024-10-08 | $14.06 | $53.12 | 195,300 |
| 2024-10-07 | $13.89 | $52.48 | 205,700 |
| 2024-10-04 | $14.26 | $53.87 | 14,100 |
| 2024-10-03 | $14.40 | $54.40 | 13,600 |
| 2024-10-02 | $14.59 | $55.12 | 26,300 |
| 2024-10-01 | $14.80 | $55.91 | 28,800 |
| 2024-09-30 | $14.95 | $56.48 | 22,100 |
| 2024-09-27 | $15.09 | $57.01 | 10,800 |
| 2024-09-26 | $15.07 | $56.93 | 33,900 |
| 2024-09-25 | $14.99 | $56.63 | 32,000 |
| 2024-09-24 | $15.00 | $56.67 | 21,800 |
| 2024-09-23 | $14.94 | $56.44 | 18,800 |
| 2024-09-20 | $14.92 | $56.37 | 324,400 |
| 2024-09-19 | $14.80 | $55.91 | 43,900 |
| 2024-09-18 | $15.08 | $56.97 | 202,500 |
| 2024-09-17 | $15.28 | $57.73 | 146,100 |
| 2024-09-16 | $15.29 | $57.77 | 100,000 |
| 2024-09-13 | $15.05 | $56.86 | 66,800 |
| 2024-09-12 | $14.87 | $56.18 | 50,900 |
| 2024-09-11 | $14.96 | $56.52 | 908,600 |
| 2024-09-10 | $14.88 | $56.22 | 104,300 |
| 2024-09-09 | $14.89 | $56.25 | 47,000 |
| 2024-09-06 | $14.71 | $55.57 | 28,500 |
| 2024-09-05 | $14.64 | $55.31 | 24,500 |
| 2024-09-04 | $14.40 | $54.40 | 29,500 |
| 2024-09-03 | $14.27 | $53.91 | 29,600 |
| 2024-08-30 | $14.23 | $53.76 | 26,500 |
| 2024-08-29 | $14.13 | $53.38 | 17,000 |
| 2024-08-28 | $14.30 | $54.03 | 53,900 |
| 2024-08-27 | $14.24 | $53.80 | 32,000 |
| 2024-08-26 | $14.15 | $53.46 | 13,100 |
| 2024-08-23 | $14.10 | $53.27 | 22,800 |
| 2024-08-22 | $13.86 | $52.36 | 43,600 |
| 2024-08-21 | $13.80 | $52.14 | 25,000 |
| 2024-08-20 | $13.82 | $52.21 | 28,700 |
| 2024-08-19 | $13.61 | $51.42 | 51,500 |
| 2024-08-16 | $13.49 | $50.97 | 28,400 |
| 2024-08-15 | $13.20 | $49.87 | 142,100 |
| 2024-08-14 | $13.27 | $50.13 | 130,400 |
| 2024-08-13 | $13.69 | $51.72 | 255,300 |
| 2024-08-12 | $13.49 | $50.97 | 75,400 |
| 2024-08-09 | $13.37 | $50.51 | 22,100 |
| 2024-08-08 | $13.30 | $50.25 | 36,900 |
| 2024-08-07 | $13.17 | $49.76 | 48,200 |
| 2024-08-06 | $13.11 | $49.53 | 57,800 |
| 2024-08-05 | $13.10 | $49.49 | 36,300 |
| 2024-08-02 | $13.80 | $52.14 | 29,200 |
| 2024-08-01 | $13.71 | $51.80 | 33,000 |
| 2024-07-31 | $14.08 | $53.19 | 18,900 |
| 2024-07-30 | $14.09 | $53.23 | 11,700 |
| 2024-07-29 | $14.06 | $53.12 | 26,300 |
| 2024-07-26 | $14.00 | $52.89 | 29,100 |
| 2024-07-25 | $13.92 | $52.59 | 16,300 |
| 2024-07-24 | $13.75 | $51.95 | 28,500 |
| 2024-07-23 | $13.72 | $51.83 | 13,400 |
| 2024-07-22 | $13.69 | $51.72 | 25,900 |
| 2024-07-19 | $13.55 | $51.19 | 31,600 |
| 2024-07-18 | $13.56 | $51.23 | 18,100 |
| 2024-07-17 | $13.56 | $51.23 | 22,600 |
| 2024-07-16 | $13.38 | $50.55 | 16,700 |
| 2024-07-15 | $13.36 | $50.47 | 46,000 |
| 2024-07-12 | $13.66 | $51.61 | 26,100 |
| 2024-07-11 | $13.59 | $51.34 | 28,300 |
| 2024-07-10 | $13.34 | $50.40 | 35,000 |
| 2024-07-09 | $13.18 | $49.79 | 21,900 |
| 2024-07-08 | $13.26 | $50.10 | 12,500 |
| 2024-07-05 | $13.42 | $50.70 | 79,700 |
| 2024-07-03 | $13.35 | $50.44 | 16,600 |
| 2024-07-02 | $13.10 | $49.49 | 50,700 |
| 2024-07-01 | $13.13 | $49.61 | 41,300 |
| 2024-06-28 | $13.16 | $49.72 | 273,600 |
| 2024-06-27 | $13.29 | $50.21 | 31,100 |
| 2024-06-26 | $13.37 | $50.51 | 456,900 |
| 2024-06-25 | $13.49 | $50.97 | 20,300 |
| 2024-06-24 | $13.57 | $51.27 | 112,800 |
| 2024-06-21 | $13.52 | $51.08 | 24,400 |
| 2024-06-20 | $13.48 | $50.93 | 25,000 |
| 2024-06-18 | $13.43 | $50.74 | 48,600 |
| 2024-06-17 | $13.27 | $50.13 | 38,700 |
| 2024-06-14 | $13.30 | $50.25 | 44,900 |
| 2024-06-13 | $13.24 | $50.02 | 18,600 |
| 2024-06-12 | $13.38 | $50.55 | 45,200 |
| 2024-06-11 | $13.21 | $49.91 | 66,000 |
| 2024-06-10 | $13.31 | $50.29 | 26,100 |
| 2024-06-07 | $13.32 | $50.32 | 11,100 |
| 2024-06-06 | $13.70 | $51.76 | 9,500 |
| 2024-06-05 | $13.76 | $51.99 | 31,700 |
| 2024-06-04 | $13.75 | $51.95 | 35,600 |
| 2024-06-03 | $13.67 | $51.65 | 21,500 |
| 2024-05-31 | $13.42 | $50.70 | 31,700 |
| 2024-05-30 | $13.31 | $50.29 | 122,500 |
| 2024-05-29 | $13.24 | $50.02 | 13,700 |
| 2024-05-28 | $13.45 | $50.81 | 20,400 |
| 2024-05-24 | $13.36 | $50.47 | 31,300 |
| 2024-05-23 | $13.27 | $50.13 | 23,700 |
| 2024-05-22 | $13.48 | $50.93 | 62,400 |
| 2024-05-21 | $13.80 | $52.14 | 9,100 |
| 2024-05-20 | $13.77 | $52.02 | 20,000 |
| 2024-05-17 | $13.73 | $51.87 | 22,600 |
| 2024-05-16 | $14.39 | $52.17 | 11,500 |
| 2024-05-15 | $14.37 | $52.10 | 10,600 |
| 2024-05-14 | $14.16 | $51.34 | 29,400 |
| 2024-05-13 | $14.22 | $51.56 | 50,000 |
| 2024-05-10 | $14.25 | $51.67 | 17,800 |
| 2024-05-09 | $14.16 | $51.34 | 48,000 |
| 2024-05-08 | $13.96 | $50.62 | 12,600 |
| 2024-05-07 | $13.91 | $50.43 | 22,200 |
| 2024-05-06 | $13.59 | $49.27 | 16,500 |
| 2024-05-03 | $13.61 | $49.35 | 36,900 |
| 2024-05-02 | $13.47 | $48.84 | 48,100 |
| 2024-05-01 | $13.29 | $48.19 | 90,400 |
| 2024-04-30 | $13.26 | $48.08 | 20,700 |
| 2024-04-29 | $13.37 | $48.48 | 30,600 |
| 2024-04-26 | $13.24 | $48.01 | 62,600 |
| 2024-04-25 | $13.43 | $48.69 | 103,800 |
| 2024-04-24 | $13.45 | $48.77 | 19,200 |
| 2024-04-23 | $13.43 | $48.69 | 18,400 |
| 2024-04-22 | $13.34 | $48.37 | 46,500 |
| 2024-04-19 | $13.22 | $47.93 | 16,900 |
| 2024-04-18 | $13.09 | $47.46 | 21,200 |
| 2024-04-17 | $13.06 | $47.35 | 34,800 |
| 2024-04-16 | $12.86 | $46.63 | 63,700 |
| 2024-04-15 | $13.10 | $47.50 | 51,100 |
| 2024-04-12 | $13.23 | $47.97 | 17,000 |
| 2024-04-11 | $13.25 | $48.04 | 23,000 |
| 2024-04-10 | $13.29 | $48.19 | 20,700 |
| 2024-04-09 | $13.59 | $49.27 | 20,100 |
| 2024-04-08 | $13.52 | $49.02 | 27,900 |
| 2024-04-05 | $13.48 | $48.88 | 56,300 |
| 2024-04-04 | $13.67 | $49.56 | 59,500 |
| 2024-04-03 | $13.73 | $49.78 | 19,000 |
| 2024-04-02 | $13.83 | $50.14 | 33,800 |
| 2024-04-01 | $13.95 | $50.58 | 50,600 |
| 2024-03-28 | $13.96 | $50.62 | 43,700 |
| 2024-03-27 | $13.95 | $50.58 | 99,000 |
| 2024-03-26 | $13.85 | $50.22 | 28,500 |
| 2024-03-25 | $13.67 | $49.56 | 114,600 |
| 2024-03-22 | $13.50 | $48.95 | 22,200 |
| 2024-03-21 | $13.44 | $48.73 | 15,900 |
| 2024-03-20 | $13.71 | $49.71 | 15,900 |
| 2024-03-19 | $13.50 | $48.95 | 30,200 |
| 2024-03-18 | $13.69 | $49.64 | 64,000 |
| 2024-03-15 | $13.86 | $50.25 | 96,600 |
| 2024-03-14 | $14.02 | $50.83 | 42,700 |
| 2024-03-13 | $13.70 | $49.67 | 46,700 |
| 2024-03-12 | $12.95 | $46.95 | 23,600 |
| 2024-03-11 | $13.17 | $47.75 | 26,200 |
| 2024-03-08 | $13.18 | $47.79 | 25,500 |
| 2024-03-07 | $13.23 | $47.97 | 15,600 |
| 2024-03-06 | $13.06 | $47.35 | 18,500 |
| 2024-03-05 | $12.96 | $46.99 | 33,900 |
| 2024-03-04 | $12.86 | $46.63 | 22,600 |
| 2024-03-01 | $12.97 | $47.03 | 22,900 |
| 2024-02-29 | $12.81 | $46.45 | 41,300 |
| 2024-02-28 | $12.76 | $46.26 | 22,000 |
| 2024-02-27 | $12.76 | $46.26 | 39,800 |
| 2024-02-26 | $12.75 | $46.23 | 32,000 |
| 2024-02-23 | $12.84 | $46.55 | 16,700 |
| 2024-02-22 | $12.83 | $46.52 | 88,400 |
| 2024-02-21 | $13.07 | $47.39 | 33,700 |
| 2024-02-20 | $13.00 | $47.13 | 41,100 |
| 2024-02-16 | $12.75 | $46.23 | 23,300 |
| 2024-02-15 | $12.84 | $46.55 | 16,900 |
| 2024-02-14 | $12.70 | $46.05 | 31,500 |
| 2024-02-13 | $12.75 | $46.23 | 23,500 |
| 2024-02-12 | $12.98 | $47.06 | 49,800 |
| 2024-02-09 | $12.96 | $46.99 | 22,200 |
| 2024-02-08 | $12.99 | $47.10 | 24,000 |
| 2024-02-07 | $13.15 | $47.68 | 38,800 |
| 2024-02-06 | $13.12 | $47.57 | 37,500 |
| 2024-02-05 | $13.15 | $47.68 | 39,600 |
| 2024-02-02 | $13.19 | $47.82 | 22,100 |
| 2024-02-01 | $13.89 | $50.36 | 44,400 |
| 2024-01-31 | $13.51 | $48.98 | 14,500 |
| 2024-01-30 | $13.50 | $48.95 | 26,500 |
| 2024-01-29 | $13.54 | $49.09 | 27,900 |
| 2024-01-26 | $13.48 | $48.88 | 19,000 |
| 2024-01-25 | $13.53 | $49.06 | 48,800 |
| 2024-01-24 | $13.50 | $48.95 | 28,000 |
| 2024-01-23 | $13.47 | $48.84 | 16,400 |
| 2024-01-22 | $13.61 | $49.35 | 83,300 |
| 2024-01-19 | $13.64 | $49.46 | 19,400 |
| 2024-01-18 | $13.42 | $48.66 | 18,700 |
| 2024-01-17 | $13.62 | $49.38 | 26,100 |
| 2024-01-16 | $13.66 | $49.53 | 17,400 |
| 2024-01-12 | $13.90 | $50.40 | 12,800 |
| 2024-01-11 | $13.80 | $50.04 | 36,700 |
| 2024-01-10 | $13.86 | $50.25 | 20,700 |
| 2024-01-09 | $13.96 | $50.62 | 16,500 |
| 2024-01-08 | $13.83 | $50.14 | 25,900 |
| 2024-01-05 | $13.71 | $49.71 | 12,200 |
| 2024-01-04 | $13.62 | $49.38 | 8,900 |
| 2024-01-03 | $13.34 | $48.37 | 17,700 |
| 2024-01-02 | $13.34 | $48.37 | 37,200 |