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 | $14.28 | $29.47 | 17,200 | — | — |
| 2024-12-30 | $14.18 | $29.26 | 17,300 | — | — |
| 2024-12-27 | $14.36 | $29.63 | 21,400 | — | — |
| 2024-12-26 | $14.78 | $30.50 | 21,600 | — | — |
| 2024-12-24 | $14.61 | $30.15 | 14,300 | — | — |
| 2024-12-23 | $14.40 | $29.72 | 14,000 | — | — |
| 2024-12-20 | $14.55 | $30.03 | 33,500 | — | — |
| 2024-12-19 | $14.39 | $29.70 | 25,400 | — | — |
| 2024-12-18 | $14.51 | $29.94 | 36,400 | — | — |
| 2024-12-17 | $15.22 | $31.41 | 29,100 | — | — |
| 2024-12-16 | $14.92 | $30.79 | 30,400 | — | — |
| 2024-12-13 | $15.29 | $31.55 | 44,700 | — | — |
| 2024-12-12 | $15.16 | $31.29 | 47,600 | — | — |
| 2024-12-11 | $16.49 | $34.03 | 48,600 | — | — |
| 2024-12-10 | $16.41 | $33.87 | 48,000 | — | — |
| 2024-12-09 | $16.00 | $33.02 | 36,400 | — | — |
| 2024-12-06 | $15.47 | $31.93 | 36,400 | — | — |
| 2024-12-05 | $15.53 | $32.05 | 35,100 | — | — |
| 2024-12-04 | $15.60 | $32.19 | 11,500 | — | — |
| 2024-12-03 | $15.78 | $32.57 | 41,000 | — | — |
| 2024-12-02 | $15.76 | $32.52 | 58,500 | — | — |
| 2024-11-29 | $15.00 | $30.96 | 27,100 | — | — |
| 2024-11-27 | $14.99 | $30.94 | 40,300 | — | — |
| 2024-11-26 | $14.85 | $30.65 | 43,700 | — | — |
| 2024-11-25 | $15.56 | $32.11 | 39,100 | — | — |
| 2024-11-22 | $15.23 | $31.43 | 39,800 | — | — |
| 2024-11-21 | $15.15 | $31.27 | 40,200 | — | — |
| 2024-11-20 | $14.58 | $30.09 | 40,600 | — | — |
| 2024-11-19 | $14.54 | $30.01 | 19,100 | — | — |
| 2024-11-18 | $13.96 | $28.81 | 25,700 | — | — |
| 2024-11-15 | $14.39 | $29.70 | 24,300 | — | — |
| 2024-11-14 | $14.46 | $29.84 | 27,800 | — | — |
| 2024-11-13 | $14.44 | $29.80 | 18,800 | — | — |
| 2024-11-12 | $14.42 | $29.76 | 35,000 | — | — |
| 2024-11-11 | $14.83 | $30.60 | 51,300 | — | — |
| 2024-11-08 | $14.71 | $30.36 | 42,400 | — | — |
| 2024-11-07 | $15.00 | $30.96 | 20,400 | — | — |
| 2024-11-06 | $15.27 | $31.51 | 40,300 | — | — |
| 2024-11-05 | $14.27 | $29.45 | 10,400 | — | — |
| 2024-11-04 | $13.75 | $28.38 | 17,300 | — | — |
| 2024-11-01 | $13.07 | $26.97 | 23,100 | — | — |
| 2024-10-31 | $13.03 | $26.89 | 48,000 | — | — |
| 2024-10-30 | $13.95 | $28.79 | 6,300 | — | — |
| 2024-10-29 | $14.14 | $29.18 | 14,700 | — | — |
| 2024-10-28 | $13.92 | $28.73 | 11,500 | — | — |
| 2024-10-25 | $13.26 | $27.36 | 14,200 | — | — |
| 2024-10-24 | $13.24 | $27.32 | 31,900 | — | — |
| 2024-10-23 | $13.54 | $27.94 | 10,400 | — | — |
| 2024-10-22 | $13.49 | $27.84 | 8,600 | — | — |
| 2024-10-21 | $13.45 | $27.76 | 9,800 | — | — |
| 2024-10-18 | $14.07 | $29.04 | 9,300 | — | — |
| 2024-10-17 | $14.18 | $29.26 | 8,800 | — | — |
| 2024-10-16 | $13.89 | $28.66 | 16,800 | — | — |
| 2024-10-15 | $13.51 | $27.88 | 16,300 | — | — |
| 2024-10-14 | $13.50 | $27.86 | 14,500 | — | — |
| 2024-10-11 | $13.77 | $28.42 | 11,600 | — | — |
| 2024-10-10 | $13.78 | $28.44 | 22,500 | — | — |
| 2024-10-09 | $13.11 | $27.06 | 52,100 | — | — |
| 2024-10-08 | $13.11 | $27.06 | 45,100 | — | — |
| 2024-10-07 | $13.77 | $28.42 | 7,600 | — | — |
| 2024-10-04 | $13.94 | $28.46 | 21,000 | — | — |
| 2024-10-03 | $13.88 | $28.34 | 9,800 | — | — |
| 2024-10-02 | $13.93 | $28.44 | 14,100 | — | — |
| 2024-10-01 | $14.14 | $28.87 | 21,800 | — | — |
| 2024-09-30 | $14.07 | $28.72 | 37,400 | — | — |
| 2024-09-27 | $13.98 | $28.54 | 53,800 | — | — |
| 2024-09-26 | $13.99 | $28.56 | 19,100 | — | — |
| 2024-09-25 | $14.18 | $28.95 | 14,900 | — | — |
| 2024-09-24 | $14.22 | $29.03 | 25,600 | — | — |
| 2024-09-23 | $13.98 | $28.54 | 10,400 | — | — |
| 2024-09-20 | $13.83 | $28.23 | 89,200 | — | — |
| 2024-09-19 | $13.65 | $27.87 | 19,400 | — | — |
| 2024-09-18 | $13.64 | $27.85 | 17,900 | — | — |
| 2024-09-17 | $13.69 | $27.95 | 18,900 | — | — |
| 2024-09-16 | $13.19 | $26.93 | 82,000 | — | — |
| 2024-09-13 | $14.72 | $30.05 | 11,200 | — | — |
| 2024-09-12 | $14.47 | $29.54 | 18,000 | — | — |
| 2024-09-11 | $14.07 | $28.72 | 16,800 | — | — |
| 2024-09-10 | $14.62 | $29.85 | 39,200 | — | — |
| 2024-09-09 | $13.84 | $28.25 | 329,800 | — | — |
| 2024-09-06 | $13.10 | $26.74 | 5,300 | — | — |
| 2024-09-05 | $13.06 | $26.66 | 5,400 | — | — |
| 2024-09-04 | $13.15 | $26.85 | 18,900 | — | — |
| 2024-09-03 | $12.68 | $25.89 | 30,100 | — | — |
| 2024-08-30 | $13.98 | $28.54 | 4,500 | — | — |
| 2024-08-29 | $14.23 | $29.05 | 8,000 | — | — |
| 2024-08-28 | $13.70 | $27.97 | 5,300 | — | — |
| 2024-08-27 | $13.60 | $27.76 | 5,400 | — | — |
| 2024-08-26 | $13.63 | $27.83 | 10,900 | — | — |
| 2024-08-23 | $14.08 | $28.74 | 20,600 | — | — |
| 2024-08-22 | $13.20 | $26.95 | 11,400 | — | — |
| 2024-08-21 | $13.55 | $27.66 | 8,600 | — | — |
| 2024-08-20 | $13.44 | $27.44 | 4,300 | — | — |
| 2024-08-19 | $13.68 | $27.93 | 3,700 | — | — |
| 2024-08-16 | $13.90 | $28.38 | 11,300 | — | — |
| 2024-08-15 | $13.93 | $28.44 | 9,400 | — | — |
| 2024-08-14 | $12.58 | $25.68 | 14,700 | — | — |
| 2024-08-13 | $12.85 | $26.23 | 7,200 | — | — |
| 2024-08-12 | $12.65 | $25.83 | 9,100 | — | — |
| 2024-08-09 | $12.77 | $26.07 | 8,900 | — | — |
| 2024-08-08 | $12.91 | $26.36 | 10,000 | — | — |
| 2024-08-07 | $12.56 | $25.64 | 14,100 | — | — |
| 2024-08-06 | $13.00 | $26.54 | 17,800 | — | — |
| 2024-08-05 | $12.78 | $26.09 | 18,300 | — | — |
| 2024-08-02 | $13.40 | $27.36 | 13,500 | — | — |
| 2024-08-01 | $14.17 | $28.93 | 11,700 | — | — |
| 2024-07-31 | $14.88 | $30.38 | 16,500 | — | — |
| 2024-07-30 | $14.74 | $30.09 | 9,300 | — | — |
| 2024-07-29 | $14.31 | $29.21 | 19,000 | — | — |
| 2024-07-26 | $14.95 | $30.52 | 19,000 | — | — |
| 2024-07-25 | $14.89 | $30.40 | 20,400 | — | — |
| 2024-07-24 | $14.63 | $29.87 | 10,400 | — | — |
| 2024-07-23 | $14.78 | $30.17 | 10,400 | — | — |
| 2024-07-22 | $14.74 | $30.09 | 21,900 | — | — |
| 2024-07-19 | $14.27 | $29.13 | 10,500 | — | — |
| 2024-07-18 | $14.62 | $29.85 | 30,100 | — | — |
| 2024-07-17 | $14.76 | $30.13 | 15,200 | — | — |
| 2024-07-16 | $15.05 | $30.72 | 25,300 | — | — |
| 2024-07-15 | $14.13 | $28.85 | 18,600 | — | — |
| 2024-07-12 | $14.17 | $28.93 | 15,200 | — | — |
| 2024-07-11 | $13.55 | $27.66 | 19,700 | — | — |
| 2024-07-10 | $12.75 | $26.03 | 10,300 | — | — |
| 2024-07-09 | $12.75 | $26.03 | 13,300 | — | — |
| 2024-07-08 | $12.87 | $26.27 | 11,700 | — | — |
| 2024-07-05 | $12.90 | $26.03 | 54,100 | — | — |
| 2024-07-03 | $13.50 | $27.24 | 14,700 | — | — |
| 2024-07-02 | $13.54 | $27.32 | 10,100 | — | — |
| 2024-07-01 | $13.80 | $27.85 | 52,400 | — | — |
| 2024-06-28 | $13.79 | $27.82 | 113,000 | — | — |
| 2024-06-27 | $13.48 | $27.20 | 8,600 | — | — |
| 2024-06-26 | $13.01 | $26.25 | 18,800 | — | — |
| 2024-06-25 | $12.94 | $26.11 | 14,700 | — | — |
| 2024-06-24 | $13.02 | $26.27 | 12,100 | — | — |
| 2024-06-21 | $12.66 | $25.54 | 33,100 | — | — |
| 2024-06-20 | $12.73 | $25.69 | 13,100 | — | — |
| 2024-06-18 | $13.12 | $26.47 | 17,100 | — | — |
| 2024-06-17 | $13.01 | $26.25 | 12,100 | — | — |
| 2024-06-14 | $12.98 | $26.19 | 9,800 | — | — |
| 2024-06-13 | $13.41 | $27.06 | 8,000 | — | — |
| 2024-06-12 | $13.70 | $27.64 | 9,000 | — | — |
| 2024-06-11 | $13.44 | $27.12 | 17,000 | — | — |
| 2024-06-10 | $13.56 | $27.36 | 8,100 | — | — |
| 2024-06-07 | $13.66 | $27.56 | 6,400 | — | — |
| 2024-06-06 | $13.46 | $27.16 | 13,800 | — | — |
| 2024-06-05 | $13.50 | $27.24 | 12,100 | — | — |
| 2024-06-04 | $13.51 | $27.26 | 8,100 | — | — |
| 2024-06-03 | $13.88 | $28.01 | 21,600 | — | — |
| 2024-05-31 | $13.78 | $27.80 | 9,000 | — | — |
| 2024-05-30 | $13.97 | $28.19 | 15,500 | — | — |
| 2024-05-29 | $13.45 | $27.14 | 8,800 | — | — |
| 2024-05-28 | $13.57 | $27.38 | 14,100 | — | — |
| 2024-05-24 | $13.54 | $27.32 | 14,600 | — | — |
| 2024-05-23 | $13.45 | $27.14 | 15,000 | — | — |
| 2024-05-22 | $13.59 | $27.42 | 8,800 | — | — |
| 2024-05-21 | $13.46 | $27.16 | 7,100 | — | — |
| 2024-05-20 | $13.51 | $27.26 | 9,500 | — | — |
| 2024-05-17 | $13.49 | $27.22 | 11,700 | — | — |
| 2024-05-16 | $13.67 | $27.58 | 8,600 | — | — |
| 2024-05-15 | $13.72 | $27.68 | 11,100 | — | — |
| 2024-05-14 | $13.61 | $27.46 | 10,400 | — | — |
| 2024-05-13 | $13.45 | $27.14 | 14,000 | — | — |
| 2024-05-10 | $13.61 | $27.46 | 7,300 | — | — |
| 2024-05-09 | $13.60 | $27.44 | 24,000 | — | — |
| 2024-05-08 | $13.21 | $26.65 | 20,000 | — | — |
| 2024-05-07 | $13.20 | $26.63 | 11,400 | — | — |
| 2024-05-06 | $13.24 | $26.72 | 8,100 | — | — |
| 2024-05-03 | $13.29 | $26.82 | 12,300 | — | — |
| 2024-05-02 | $13.20 | $26.63 | 26,800 | — | — |
| 2024-05-01 | $12.69 | $25.61 | 18,700 | — | — |
| 2024-04-30 | $12.46 | $25.14 | 22,600 | — | — |
| 2024-04-29 | $13.11 | $26.45 | 63,200 | — | — |
| 2024-04-26 | $13.67 | $27.58 | 8,500 | — | — |
| 2024-04-25 | $13.67 | $27.58 | 38,400 | — | — |
| 2024-04-24 | $14.00 | $28.25 | 13,900 | — | — |
| 2024-04-23 | $13.76 | $27.76 | 19,600 | — | — |
| 2024-04-22 | $13.46 | $27.16 | 14,400 | — | — |
| 2024-04-19 | $13.68 | $27.60 | 21,800 | — | — |
| 2024-04-18 | $13.73 | $27.70 | 16,700 | — | — |
| 2024-04-17 | $14.07 | $28.39 | 19,700 | — | — |
| 2024-04-16 | $14.67 | $29.60 | 61,800 | — | — |
| 2024-04-15 | $12.76 | $25.75 | 14,000 | — | — |
| 2024-04-12 | $12.92 | $26.07 | 10,800 | — | — |
| 2024-04-11 | $13.53 | $27.00 | 13,200 | — | — |
| 2024-04-10 | $13.04 | $26.02 | 29,800 | — | — |
| 2024-04-09 | $13.23 | $26.40 | 17,400 | — | — |
| 2024-04-08 | $13.42 | $26.78 | 34,500 | — | — |
| 2024-04-05 | $13.22 | $26.38 | 9,000 | — | — |
| 2024-04-04 | $13.02 | $25.98 | 12,000 | — | — |
| 2024-04-03 | $12.82 | $25.58 | 23,400 | — | — |
| 2024-04-02 | $13.13 | $26.20 | 21,900 | — | — |
| 2024-04-01 | $13.51 | $26.96 | 10,800 | — | — |
| 2024-03-28 | $13.75 | $27.44 | 14,900 | — | — |
| 2024-03-27 | $13.19 | $26.32 | 11,800 | — | — |
| 2024-03-26 | $13.23 | $26.40 | 6,400 | — | — |
| 2024-03-25 | $13.51 | $26.96 | 24,600 | — | — |
| 2024-03-22 | $13.30 | $26.54 | 7,900 | — | — |
| 2024-03-21 | $13.30 | $26.54 | 21,500 | — | — |
| 2024-03-20 | $13.78 | $27.50 | 22,300 | — | — |
| 2024-03-19 | $13.20 | $26.34 | 27,500 | — | — |
| 2024-03-18 | $13.28 | $26.50 | 12,500 | — | — |
| 2024-03-15 | $13.43 | $26.80 | 45,100 | — | — |
| 2024-03-14 | $13.51 | $26.96 | 27,300 | — | — |
| 2024-03-13 | $13.50 | $26.94 | 23,000 | — | — |
| 2024-03-12 | $12.58 | $25.10 | 22,600 | — | — |
| 2024-03-11 | $13.20 | $26.34 | 19,200 | — | — |
| 2024-03-08 | $14.05 | $28.04 | 7,100 | — | — |
| 2024-03-07 | $14.39 | $28.71 | 17,400 | — | — |
| 2024-03-06 | $14.47 | $28.87 | 10,800 | — | — |
| 2024-03-05 | $14.19 | $28.31 | 18,000 | — | — |
| 2024-03-04 | $14.80 | $29.53 | 12,000 | — | — |
| 2024-03-01 | $15.05 | $30.03 | 20,900 | — | — |
| 2024-02-29 | $14.83 | $29.59 | 14,300 | — | — |
| 2024-02-28 | $14.77 | $29.47 | 55,500 | — | — |
| 2024-02-27 | $15.17 | $30.27 | 5,300 | — | — |
| 2024-02-26 | $15.17 | $30.27 | 8,400 | — | — |
| 2024-02-23 | $15.33 | $30.59 | 12,800 | — | — |
| 2024-02-22 | $15.67 | $31.27 | 15,000 | — | — |
| 2024-02-21 | $15.61 | $31.15 | 10,900 | — | — |
| 2024-02-20 | $15.28 | $30.49 | 21,000 | — | — |
| 2024-02-16 | $15.95 | $31.83 | 15,500 | — | — |
| 2024-02-15 | $16.17 | $32.27 | 19,600 | — | — |
| 2024-02-14 | $16.09 | $32.11 | 18,800 | — | — |
| 2024-02-13 | $15.70 | $31.33 | 29,900 | — | — |
| 2024-02-12 | $16.94 | $33.80 | 30,900 | — | — |
| 2024-02-09 | $17.14 | $34.20 | 24,200 | — | — |
| 2024-02-08 | $16.49 | $32.90 | 15,600 | — | — |
| 2024-02-07 | $16.47 | $32.86 | 7,600 | — | — |
| 2024-02-06 | $16.65 | $33.22 | 11,400 | — | — |
| 2024-02-05 | $16.49 | $32.90 | 15,900 | — | — |
| 2024-02-02 | $16.79 | $33.50 | 15,900 | — | — |
| 2024-02-01 | $16.65 | $33.22 | 24,700 | — | — |
| 2024-01-31 | $16.06 | $32.05 | 18,200 | — | — |
| 2024-01-30 | $16.92 | $33.76 | 8,300 | — | — |
| 2024-01-29 | $17.18 | $34.28 | 42,000 | — | — |
| 2024-01-26 | $17.48 | $34.88 | 13,100 | — | — |
| 2024-01-25 | $17.97 | $35.86 | 24,500 | — | — |
| 2024-01-24 | $18.47 | $36.85 | 16,200 | — | — |
| 2024-01-23 | $19.03 | $37.97 | 23,100 | — | — |
| 2024-01-22 | $20.01 | $39.93 | 13,800 | — | — |
| 2024-01-19 | $19.27 | $38.45 | 9,100 | — | — |
| 2024-01-18 | $18.85 | $37.61 | 10,000 | — | — |
| 2024-01-17 | $19.03 | $37.97 | 11,900 | — | — |
| 2024-01-16 | $18.95 | $37.81 | 17,100 | — | — |
| 2024-01-12 | $18.69 | $37.29 | 11,100 | — | — |
| 2024-01-11 | $18.80 | $37.51 | 15,800 | — | — |
| 2024-01-10 | $19.07 | $38.05 | 14,900 | — | — |
| 2024-01-09 | $19.13 | $38.17 | 12,500 | — | — |
| 2024-01-08 | $19.41 | $38.73 | 19,300 | — | — |
| 2024-01-05 | $19.16 | $38.23 | 26,100 | — | — |
| 2024-01-04 | $18.87 | $37.65 | 18,200 | — | — |
| 2024-01-03 | $19.28 | $38.17 | 32,800 | — | — |
| 2024-01-02 | $20.22 | $40.03 | 21,800 | — | — |