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
- 1980-06-18 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 | $18.52 | $29.03 | 50,900 | — | — |
| 2024-12-30 | $18.64 | $29.22 | 48,200 | — | — |
| 2024-12-27 | $19.42 | $30.44 | 42,200 | — | — |
| 2024-12-26 | $19.49 | $30.55 | 103,500 | — | — |
| 2024-12-24 | $19.72 | $30.91 | 52,000 | — | — |
| 2024-12-23 | $18.89 | $29.61 | 81,200 | — | — |
| 2024-12-20 | $19.02 | $29.81 | 171,900 | — | — |
| 2024-12-19 | $18.56 | $29.09 | 85,900 | — | — |
| 2024-12-18 | $18.41 | $28.86 | 188,700 | — | — |
| 2024-12-17 | $18.23 | $28.57 | 122,700 | — | — |
| 2024-12-16 | $18.23 | $28.57 | 428,300 | — | — |
| 2024-12-13 | $16.71 | $26.19 | 66,900 | — | — |
| 2024-12-12 | $16.85 | $26.41 | 163,200 | — | — |
| 2024-12-11 | $16.70 | $26.18 | 909,600 | — | — |
| 2024-12-10 | $12.79 | $20.05 | 230,500 | — | — |
| 2024-12-09 | $12.94 | $20.28 | 72,300 | — | — |
| 2024-12-06 | $13.33 | $20.89 | 16,700 | — | — |
| 2024-12-05 | $13.33 | $20.89 | 36,300 | — | — |
| 2024-12-04 | $13.67 | $21.43 | 32,900 | — | — |
| 2024-12-03 | $13.78 | $21.60 | 57,500 | — | — |
| 2024-12-02 | $13.70 | $21.47 | 56,200 | — | — |
| 2024-11-29 | $14.01 | $21.96 | 18,000 | — | — |
| 2024-11-27 | $13.89 | $21.77 | 24,700 | — | — |
| 2024-11-26 | $13.88 | $21.76 | 108,500 | — | — |
| 2024-11-25 | $13.29 | $20.83 | 41,200 | — | — |
| 2024-11-22 | $13.09 | $20.52 | 28,700 | — | — |
| 2024-11-21 | $13.14 | $20.60 | 15,300 | — | — |
| 2024-11-20 | $13.12 | $20.56 | 23,700 | — | — |
| 2024-11-19 | $12.99 | $20.36 | 27,500 | — | — |
| 2024-11-18 | $12.86 | $20.16 | 26,800 | — | — |
| 2024-11-15 | $12.86 | $20.16 | 16,000 | — | — |
| 2024-11-14 | $12.89 | $20.20 | 18,000 | — | — |
| 2024-11-13 | $12.98 | $20.35 | 22,600 | — | — |
| 2024-11-12 | $12.91 | $20.24 | 23,500 | — | — |
| 2024-11-11 | $13.09 | $20.52 | 24,700 | — | — |
| 2024-11-08 | $13.14 | $20.60 | 35,200 | — | — |
| 2024-11-07 | $12.82 | $20.09 | 16,900 | — | — |
| 2024-11-06 | $12.60 | $19.75 | 131,100 | — | — |
| 2024-11-05 | $12.77 | $20.02 | 9,300 | — | — |
| 2024-11-04 | $12.62 | $19.78 | 24,400 | — | — |
| 2024-11-01 | $12.67 | $19.86 | 17,900 | — | — |
| 2024-10-31 | $12.62 | $19.78 | 15,600 | — | — |
| 2024-10-30 | $12.68 | $19.88 | 8,600 | — | — |
| 2024-10-29 | $12.64 | $19.81 | 15,800 | — | — |
| 2024-10-28 | $12.58 | $19.72 | 13,300 | — | — |
| 2024-10-25 | $12.28 | $19.25 | 12,900 | — | — |
| 2024-10-24 | $12.42 | $19.47 | 24,900 | — | — |
| 2024-10-23 | $12.26 | $19.22 | 21,500 | — | — |
| 2024-10-22 | $12.55 | $19.67 | 20,600 | — | — |
| 2024-10-21 | $12.55 | $19.67 | 35,600 | — | — |
| 2024-10-18 | $12.84 | $20.13 | 9,700 | — | — |
| 2024-10-17 | $12.73 | $19.95 | 13,400 | — | — |
| 2024-10-16 | $12.89 | $20.20 | 12,500 | — | — |
| 2024-10-15 | $12.90 | $20.22 | 12,300 | — | — |
| 2024-10-14 | $12.81 | $20.08 | 32,600 | — | — |
| 2024-10-11 | $12.85 | $20.14 | 38,200 | — | — |
| 2024-10-10 | $12.45 | $19.51 | 7,000 | — | — |
| 2024-10-09 | $12.44 | $19.50 | 26,600 | — | — |
| 2024-10-08 | $12.36 | $19.37 | 25,700 | — | — |
| 2024-10-07 | $11.85 | $18.57 | 13,700 | — | — |
| 2024-10-04 | $12.06 | $18.90 | 19,200 | — | — |
| 2024-10-03 | $12.00 | $18.81 | 13,300 | — | — |
| 2024-10-02 | $12.12 | $19.00 | 16,600 | — | — |
| 2024-10-01 | $12.29 | $19.26 | 44,100 | — | — |
| 2024-09-30 | $12.08 | $18.93 | 62,400 | — | — |
| 2024-09-27 | $11.88 | $18.62 | 27,900 | — | — |
| 2024-09-26 | $11.92 | $18.68 | 20,300 | — | — |
| 2024-09-25 | $12.11 | $18.98 | 19,000 | — | — |
| 2024-09-24 | $11.94 | $18.72 | 26,500 | — | — |
| 2024-09-23 | $11.96 | $18.75 | 50,700 | — | — |
| 2024-09-20 | $12.05 | $18.89 | 115,300 | — | — |
| 2024-09-19 | $12.16 | $19.06 | 59,400 | — | — |
| 2024-09-18 | $11.98 | $18.78 | 82,700 | — | — |
| 2024-09-17 | $12.34 | $19.34 | 57,000 | — | — |
| 2024-09-16 | $12.19 | $19.11 | 42,500 | — | — |
| 2024-09-13 | $12.66 | $19.84 | 25,300 | — | — |
| 2024-09-12 | $12.54 | $19.66 | 119,900 | — | — |
| 2024-09-11 | $12.61 | $19.77 | 255,100 | — | — |
| 2024-09-10 | $13.73 | $21.52 | 172,000 | — | — |
| 2024-09-09 | $13.74 | $21.54 | 60,800 | — | — |
| 2024-09-06 | $13.74 | $21.54 | 53,900 | — | — |
| 2024-09-05 | $14.10 | $22.10 | 68,200 | — | — |
| 2024-09-04 | $14.09 | $22.09 | 46,300 | — | — |
| 2024-09-03 | $13.94 | $21.85 | 45,700 | — | — |
| 2024-08-30 | $14.10 | $22.10 | 33,500 | — | — |
| 2024-08-29 | $13.91 | $21.80 | 100,100 | — | — |
| 2024-08-28 | $14.22 | $22.29 | 50,500 | — | — |
| 2024-08-27 | $14.19 | $22.24 | 66,100 | — | — |
| 2024-08-26 | $13.95 | $21.87 | 86,000 | — | — |
| 2024-08-23 | $13.68 | $21.44 | 90,800 | — | — |
| 2024-08-22 | $14.06 | $22.04 | 248,100 | — | — |
| 2024-08-21 | $13.00 | $20.38 | 126,700 | — | — |
| 2024-08-20 | $12.94 | $20.28 | 94,700 | — | — |
| 2024-08-19 | $12.53 | $19.64 | 154,900 | — | — |
| 2024-08-16 | $12.86 | $20.16 | 127,100 | — | — |
| 2024-08-15 | $11.83 | $18.54 | 67,900 | — | — |
| 2024-08-14 | $11.81 | $18.51 | 44,400 | — | — |
| 2024-08-13 | $12.15 | $19.04 | 20,000 | — | — |
| 2024-08-12 | $12.47 | $19.55 | 103,900 | — | — |
| 2024-08-09 | $11.89 | $18.64 | 54,300 | — | — |
| 2024-08-08 | $12.18 | $19.09 | 103,600 | — | — |
| 2024-08-07 | $13.02 | $18.84 | 138,200 | — | — |
| 2024-08-06 | $13.63 | $19.72 | 70,900 | — | — |
| 2024-08-05 | $13.19 | $19.09 | 52,700 | — | — |
| 2024-08-02 | $13.24 | $19.16 | 117,400 | — | — |
| 2024-08-01 | $13.27 | $19.20 | 43,000 | — | — |
| 2024-07-31 | $13.60 | $19.68 | 222,000 | — | — |
| 2024-07-30 | $13.61 | $19.69 | 98,100 | — | — |
| 2024-07-29 | $14.00 | $20.26 | 130,000 | — | — |
| 2024-07-26 | $13.84 | $20.03 | 78,700 | — | — |
| 2024-07-25 | $13.46 | $19.48 | 159,200 | — | — |
| 2024-07-24 | $13.85 | $20.04 | 407,200 | — | — |
| 2024-07-23 | $13.73 | $19.87 | 1,981,000 | — | — |
| 2024-07-22 | $10.10 | $14.62 | 244,100 | — | — |
| 2024-07-19 | $9.40 | $13.60 | 54,700 | — | — |
| 2024-07-18 | $9.40 | $13.60 | 29,900 | — | — |
| 2024-07-17 | $9.27 | $13.41 | 28,000 | — | — |
| 2024-07-16 | $9.57 | $13.85 | 17,600 | — | — |
| 2024-07-15 | $9.30 | $13.46 | 23,400 | — | — |
| 2024-07-12 | $9.14 | $13.23 | 8,800 | — | — |
| 2024-07-11 | $8.90 | $12.88 | 28,000 | — | — |
| 2024-07-10 | $9.03 | $13.07 | 21,300 | — | — |
| 2024-07-09 | $9.05 | $13.10 | 3,000 | — | — |
| 2024-07-08 | $8.94 | $12.94 | 27,500 | — | — |
| 2024-07-05 | $8.97 | $12.98 | 5,800 | — | — |
| 2024-07-03 | $8.93 | $12.92 | 800 | — | — |
| 2024-07-02 | $8.90 | $12.88 | 54,400 | — | — |
| 2024-07-01 | $9.03 | $13.07 | 1,500 | — | — |
| 2024-06-28 | $9.11 | $13.18 | 6,900 | — | — |
| 2024-06-27 | $9.01 | $13.04 | 41,000 | — | — |
| 2024-06-26 | $9.04 | $13.08 | 11,700 | — | — |
| 2024-06-25 | $8.76 | $12.68 | 21,000 | — | — |
| 2024-06-24 | $9.00 | $13.02 | 41,000 | — | — |
| 2024-06-21 | $9.13 | $13.21 | 11,400 | — | — |
| 2024-06-20 | $9.10 | $13.17 | 11,300 | — | — |
| 2024-06-18 | $9.11 | $13.18 | 2,800 | — | — |
| 2024-06-17 | $9.13 | $13.21 | 10,500 | — | — |
| 2024-06-14 | $9.12 | $13.20 | 11,600 | — | — |
| 2024-06-13 | $9.39 | $13.59 | 6,500 | — | — |
| 2024-06-12 | $9.44 | $13.66 | 4,000 | — | — |
| 2024-06-11 | $9.40 | $13.60 | 5,000 | — | — |
| 2024-06-10 | $9.18 | $13.28 | 6,100 | — | — |
| 2024-06-07 | $9.35 | $13.53 | 4,400 | — | — |
| 2024-06-06 | $9.38 | $13.57 | 30,500 | — | — |
| 2024-06-05 | $9.35 | $13.53 | 8,600 | — | — |
| 2024-06-04 | $9.31 | $13.47 | 7,800 | — | — |
| 2024-06-03 | $9.32 | $13.49 | 5,300 | — | — |
| 2024-05-31 | $9.00 | $13.02 | 44,400 | — | — |
| 2024-05-30 | $9.05 | $13.10 | 30,900 | — | — |
| 2024-05-29 | $9.51 | $13.76 | 3,700 | — | — |
| 2024-05-28 | $9.53 | $13.79 | 7,400 | — | — |
| 2024-05-24 | $9.44 | $13.66 | 11,400 | — | — |
| 2024-05-23 | $9.30 | $13.46 | 17,400 | — | — |
| 2024-05-22 | $9.43 | $13.65 | 13,100 | — | — |
| 2024-05-21 | $9.47 | $13.70 | 37,100 | — | — |
| 2024-05-20 | $9.55 | $13.82 | 22,100 | — | — |
| 2024-05-17 | $9.65 | $13.96 | 12,100 | — | — |
| 2024-05-16 | $9.68 | $14.01 | 17,900 | — | — |
| 2024-05-15 | $9.69 | $14.02 | 9,900 | — | — |
| 2024-05-14 | $9.54 | $13.80 | 9,500 | — | — |
| 2024-05-13 | $9.51 | $13.76 | 15,000 | — | — |
| 2024-05-10 | $9.58 | $13.86 | 18,700 | — | — |
| 2024-05-09 | $9.70 | $14.04 | 7,300 | — | — |
| 2024-05-08 | $9.70 | $14.04 | 5,800 | — | — |
| 2024-05-07 | $9.54 | $13.80 | 19,600 | — | — |
| 2024-05-06 | $9.65 | $13.96 | 19,800 | — | — |
| 2024-05-03 | $9.69 | $14.02 | 3,000 | — | — |
| 2024-05-02 | $9.64 | $13.95 | 6,500 | — | — |
| 2024-05-01 | $9.64 | $13.95 | 6,800 | — | — |
| 2024-04-30 | $9.60 | $13.89 | 22,600 | — | — |
| 2024-04-29 | $9.80 | $14.18 | 3,000 | — | — |
| 2024-04-26 | $9.72 | $14.07 | 10,400 | — | — |
| 2024-04-25 | $9.62 | $13.92 | 6,700 | — | — |
| 2024-04-24 | $9.64 | $13.95 | 28,000 | — | — |
| 2024-04-23 | $9.71 | $14.05 | 16,800 | — | — |
| 2024-04-22 | $9.55 | $13.82 | 11,200 | — | — |
| 2024-04-19 | $9.55 | $13.82 | 48,200 | — | — |
| 2024-04-18 | $9.84 | $14.24 | 5,700 | — | — |
| 2024-04-17 | $9.73 | $14.08 | 7,000 | — | — |
| 2024-04-16 | $9.70 | $14.04 | 19,500 | — | — |
| 2024-04-15 | $9.80 | $14.18 | 10,400 | — | — |
| 2024-04-12 | $9.82 | $14.21 | 8,000 | — | — |
| 2024-04-11 | $9.90 | $14.33 | 10,000 | — | — |
| 2024-04-10 | $9.98 | $14.44 | 8,700 | — | — |
| 2024-04-09 | $10.17 | $14.72 | 4,700 | — | — |
| 2024-04-08 | $10.28 | $14.88 | 8,400 | — | — |
| 2024-04-05 | $10.18 | $14.73 | 16,700 | — | — |
| 2024-04-04 | $10.30 | $14.90 | 5,500 | — | — |
| 2024-04-03 | $10.45 | $15.12 | 12,800 | — | — |
| 2024-04-02 | $10.68 | $15.45 | 8,500 | — | — |
| 2024-04-01 | $10.77 | $15.58 | 11,500 | — | — |
| 2024-03-28 | $10.89 | $15.76 | 21,800 | — | — |
| 2024-03-27 | $10.57 | $15.30 | 17,100 | — | — |
| 2024-03-26 | $10.38 | $15.02 | 8,200 | — | — |
| 2024-03-25 | $10.58 | $15.31 | 8,400 | — | — |
| 2024-03-22 | $10.49 | $15.18 | 12,800 | — | — |
| 2024-03-21 | $10.73 | $15.53 | 73,200 | — | — |
| 2024-03-20 | $10.38 | $15.02 | 76,400 | — | — |
| 2024-03-19 | $9.89 | $14.31 | 151,000 | — | — |
| 2024-03-18 | $9.60 | $13.89 | 44,100 | — | — |
| 2024-03-15 | $9.80 | $14.18 | 225,300 | — | — |
| 2024-03-14 | $10.91 | $15.79 | 47,000 | — | — |
| 2024-03-13 | $10.55 | $15.27 | 3,800 | — | — |
| 2024-03-12 | $10.63 | $15.38 | 26,600 | — | — |
| 2024-03-11 | $10.43 | $15.09 | 9,200 | — | — |
| 2024-03-08 | $10.55 | $15.27 | 35,200 | — | — |
| 2024-03-07 | $10.68 | $15.45 | 13,700 | — | — |
| 2024-03-06 | $10.63 | $15.38 | 9,300 | — | — |
| 2024-03-05 | $10.63 | $15.38 | 1,400 | — | — |
| 2024-03-04 | $10.84 | $15.69 | 9,300 | — | — |
| 2024-03-01 | $10.66 | $15.43 | 50,800 | — | — |
| 2024-02-29 | $10.73 | $15.53 | 19,600 | — | — |
| 2024-02-28 | $10.71 | $15.50 | 5,800 | — | — |
| 2024-02-27 | $10.74 | $15.54 | 34,300 | — | — |
| 2024-02-26 | $10.76 | $15.57 | 20,900 | — | — |
| 2024-02-23 | $10.89 | $15.76 | 8,000 | — | — |
| 2024-02-22 | $10.98 | $15.89 | 23,000 | — | — |
| 2024-02-21 | $10.95 | $15.85 | 26,100 | — | — |
| 2024-02-20 | $10.80 | $15.63 | 42,800 | — | — |
| 2024-02-16 | $10.75 | $15.56 | 32,300 | — | — |
| 2024-02-15 | $10.93 | $15.82 | 51,100 | — | — |
| 2024-02-14 | $10.79 | $15.61 | 19,100 | — | — |
| 2024-02-13 | $10.65 | $15.41 | 27,600 | — | — |
| 2024-02-12 | $10.74 | $15.54 | 36,700 | — | — |
| 2024-02-09 | $10.77 | $15.58 | 13,400 | — | — |
| 2024-02-08 | $10.61 | $15.35 | 20,600 | — | — |
| 2024-02-07 | $10.62 | $15.37 | 9,700 | — | — |
| 2024-02-06 | $10.75 | $15.56 | 3,100 | — | — |
| 2024-02-05 | $10.74 | $15.54 | 32,500 | — | — |
| 2024-02-02 | $11.03 | $15.96 | 30,800 | — | — |
| 2024-02-01 | $10.90 | $15.77 | 85,500 | — | — |
| 2024-01-31 | $10.22 | $14.79 | 23,200 | — | — |
| 2024-01-30 | $10.24 | $14.82 | 53,700 | — | — |
| 2024-01-29 | $10.29 | $14.89 | 4,200 | — | — |
| 2024-01-26 | $10.27 | $14.86 | 7,100 | — | — |
| 2024-01-25 | $10.50 | $15.19 | 17,200 | — | — |
| 2024-01-24 | $10.17 | $14.72 | 24,200 | — | — |
| 2024-01-23 | $10.25 | $14.83 | 15,400 | — | — |
| 2024-01-22 | $10.41 | $15.06 | 9,000 | — | — |
| 2024-01-19 | $10.32 | $14.93 | 4,300 | — | — |
| 2024-01-18 | $10.36 | $14.99 | 4,200 | — | — |
| 2024-01-17 | $10.35 | $14.98 | 2,200 | — | — |
| 2024-01-16 | $10.48 | $15.17 | 6,700 | — | — |
| 2024-01-12 | $10.58 | $15.31 | 5,800 | — | — |
| 2024-01-11 | $10.58 | $15.31 | 6,300 | — | — |
| 2024-01-10 | $10.73 | $15.53 | 17,400 | — | — |
| 2024-01-09 | $10.50 | $15.19 | 7,600 | — | — |
| 2024-01-08 | $10.60 | $15.34 | 20,000 | — | — |
| 2024-01-05 | $10.28 | $14.88 | 9,600 | — | — |
| 2024-01-04 | $10.31 | $14.92 | 26,100 | — | — |
| 2024-01-03 | $10.42 | $15.08 | 9,600 | — | — |
| 2024-01-02 | $10.65 | $15.41 | 35,300 | — | — |