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 | $15.29 | $131.24 | 5,200 | — | — |
| 2024-12-30 | $15.06 | $129.27 | 5,500 | — | — |
| 2024-12-27 | $15.57 | $133.65 | 5,700 | — | — |
| 2024-12-26 | $15.86 | $136.14 | 5,500 | — | — |
| 2024-12-24 | $15.85 | $136.05 | 1,000 | — | — |
| 2024-12-23 | $15.93 | $136.74 | 9,400 | — | — |
| 2024-12-20 | $16.47 | $141.37 | 12,800 | — | — |
| 2024-12-19 | $16.02 | $137.51 | 6,000 | — | — |
| 2024-12-18 | $15.78 | $135.45 | 9,100 | — | — |
| 2024-12-17 | $15.60 | $133.90 | 14,900 | — | — |
| 2024-12-16 | $15.48 | $132.87 | 7,900 | — | — |
| 2024-12-13 | $15.77 | $135.36 | 8,800 | — | — |
| 2024-12-12 | $15.89 | $136.39 | 8,000 | — | — |
| 2024-12-11 | $16.45 | $141.20 | 9,200 | — | — |
| 2024-12-10 | $17.24 | $147.98 | 11,800 | — | — |
| 2024-12-09 | $17.99 | $154.42 | 11,600 | — | — |
| 2024-12-06 | $17.67 | $151.67 | 9,200 | — | — |
| 2024-12-05 | $16.96 | $145.58 | 22,900 | — | — |
| 2024-12-04 | $16.28 | $139.74 | 7,200 | — | — |
| 2024-12-03 | $15.89 | $136.39 | 11,600 | — | — |
| 2024-12-02 | $16.63 | $142.75 | 34,700 | — | — |
| 2024-11-29 | $15.23 | $130.73 | 3,600 | — | — |
| 2024-11-27 | $14.80 | $127.04 | 9,200 | — | — |
| 2024-11-26 | $15.10 | $129.61 | 4,900 | — | — |
| 2024-11-25 | $15.05 | $129.18 | 11,700 | — | — |
| 2024-11-22 | $15.08 | $129.44 | 16,000 | — | — |
| 2024-11-21 | $13.56 | $116.39 | 22,800 | — | — |
| 2024-11-20 | $14.02 | $120.34 | 11,600 | — | — |
| 2024-11-19 | $13.76 | $118.11 | 6,900 | — | — |
| 2024-11-18 | $13.86 | $118.97 | 8,200 | — | — |
| 2024-11-15 | $14.47 | $124.20 | 5,300 | — | — |
| 2024-11-14 | $14.69 | $126.09 | 12,700 | — | — |
| 2024-11-13 | $14.14 | $121.37 | 22,100 | — | — |
| 2024-11-12 | $14.65 | $125.75 | 8,900 | — | — |
| 2024-11-11 | $14.85 | $127.47 | 8,800 | — | — |
| 2024-11-08 | $14.69 | $126.09 | 5,600 | — | — |
| 2024-11-07 | $14.25 | $122.32 | 6,400 | — | — |
| 2024-11-06 | $15.11 | $129.70 | 12,000 | — | — |
| 2024-11-05 | $14.14 | $121.37 | 10,800 | — | — |
| 2024-11-04 | $14.06 | $120.69 | 7,400 | — | — |
| 2024-11-01 | $14.35 | $123.17 | 9,600 | — | — |
| 2024-10-31 | $13.95 | $119.74 | 14,800 | — | — |
| 2024-10-30 | $14.35 | $123.17 | 17,400 | — | — |
| 2024-10-29 | $14.00 | $120.17 | 5,000 | — | — |
| 2024-10-28 | $14.08 | $120.86 | 13,400 | — | — |
| 2024-10-25 | $14.24 | $122.23 | 7,400 | — | — |
| 2024-10-24 | $14.24 | $121.89 | 11,700 | — | — |
| 2024-10-23 | $14.43 | $123.51 | 5,700 | — | — |
| 2024-10-22 | $14.10 | $120.69 | 7,600 | — | — |
| 2024-10-21 | $14.11 | $120.77 | 14,200 | — | — |
| 2024-10-18 | $14.99 | $128.31 | 3,800 | — | — |
| 2024-10-17 | $15.34 | $131.30 | 27,100 | — | — |
| 2024-10-16 | $15.21 | $130.19 | 7,300 | — | — |
| 2024-10-15 | $14.60 | $124.97 | 9,800 | — | — |
| 2024-10-14 | $15.34 | $131.30 | 3,400 | — | — |
| 2024-10-11 | $15.57 | $133.27 | 6,600 | — | — |
| 2024-10-10 | $15.87 | $135.84 | 5,500 | — | — |
| 2024-10-09 | $15.97 | $136.70 | 10,900 | — | — |
| 2024-10-08 | $16.04 | $137.29 | 13,300 | — | — |
| 2024-10-07 | $16.21 | $138.75 | 20,600 | — | — |
| 2024-10-04 | $15.94 | $136.44 | 11,700 | — | — |
| 2024-10-03 | $15.96 | $136.61 | 3,000 | — | — |
| 2024-10-02 | $16.10 | $137.81 | 6,100 | — | — |
| 2024-10-01 | $15.50 | $132.67 | 6,800 | — | — |
| 2024-09-30 | $16.02 | $137.12 | 7,500 | — | — |
| 2024-09-27 | $15.68 | $134.21 | 6,200 | — | — |
| 2024-09-26 | $16.12 | $137.98 | 11,700 | — | — |
| 2024-09-25 | $15.23 | $130.36 | 13,100 | — | — |
| 2024-09-24 | $15.40 | $131.82 | 22,900 | — | — |
| 2024-09-23 | $15.20 | $130.10 | 14,300 | — | — |
| 2024-09-20 | $15.03 | $128.65 | 35,400 | — | — |
| 2024-09-19 | $14.26 | $122.06 | 16,200 | — | — |
| 2024-09-18 | $13.75 | $117.69 | 27,200 | — | — |
| 2024-09-17 | $13.91 | $119.06 | 16,000 | — | — |
| 2024-09-16 | $14.54 | $124.46 | 9,700 | — | — |
| 2024-09-13 | $14.86 | $127.19 | 5,700 | — | — |
| 2024-09-12 | $14.03 | $120.09 | 24,000 | — | — |
| 2024-09-11 | $14.95 | $127.96 | 9,500 | — | — |
| 2024-09-10 | $14.49 | $124.03 | 5,900 | — | — |
| 2024-09-09 | $14.39 | $123.17 | 7,100 | — | — |
| 2024-09-06 | $14.47 | $123.86 | 27,700 | — | — |
| 2024-09-05 | $14.75 | $126.25 | 4,200 | — | — |
| 2024-09-04 | $14.80 | $126.68 | 6,600 | — | — |
| 2024-09-03 | $14.86 | $127.19 | 11,100 | — | — |
| 2024-08-30 | $15.05 | $128.82 | 7,700 | — | — |
| 2024-08-29 | $15.30 | $130.96 | 2,900 | — | — |
| 2024-08-28 | $15.23 | $130.36 | 8,100 | — | — |
| 2024-08-27 | $14.99 | $128.31 | 4,400 | — | — |
| 2024-08-26 | $15.00 | $128.39 | 10,400 | — | — |
| 2024-08-23 | $14.98 | $128.22 | 14,700 | — | — |
| 2024-08-22 | $14.96 | $128.05 | 8,300 | — | — |
| 2024-08-21 | $14.76 | $126.34 | 10,300 | — | — |
| 2024-08-20 | $14.76 | $126.34 | 13,100 | — | — |
| 2024-08-19 | $14.55 | $124.54 | 14,700 | — | — |
| 2024-08-16 | $14.63 | $125.23 | 14,200 | — | — |
| 2024-08-15 | $14.51 | $124.20 | 13,900 | — | — |
| 2024-08-14 | $14.53 | $124.37 | 34,200 | — | — |
| 2024-08-13 | $14.53 | $124.37 | 15,500 | — | — |
| 2024-08-12 | $14.85 | $127.11 | 10,700 | — | — |
| 2024-08-09 | $15.35 | $131.39 | 124,200 | — | — |
| 2024-08-08 | $16.95 | $145.08 | 21,300 | — | — |
| 2024-08-07 | $16.86 | $144.31 | 17,500 | — | — |
| 2024-08-06 | $16.86 | $144.31 | 13,000 | — | — |
| 2024-08-05 | $16.85 | $144.23 | 17,000 | — | — |
| 2024-08-02 | $16.82 | $143.97 | 16,400 | — | — |
| 2024-08-01 | $17.10 | $146.37 | 21,800 | — | — |
| 2024-07-31 | $16.90 | $144.66 | 40,200 | — | — |
| 2024-07-30 | $16.23 | $138.92 | 14,500 | — | — |
| 2024-07-29 | $16.60 | $142.09 | 17,300 | — | — |
| 2024-07-26 | $17.28 | $147.91 | 10,300 | — | — |
| 2024-07-25 | $17.55 | $149.88 | 9,900 | — | — |
| 2024-07-24 | $17.08 | $145.86 | 7,000 | — | — |
| 2024-07-23 | $17.69 | $151.07 | 14,700 | — | — |
| 2024-07-22 | $17.70 | $151.16 | 8,500 | — | — |
| 2024-07-19 | $16.64 | $142.11 | 13,100 | — | — |
| 2024-07-18 | $16.87 | $144.07 | 25,400 | — | — |
| 2024-07-17 | $18.26 | $155.94 | 18,500 | — | — |
| 2024-07-16 | $18.29 | $156.20 | 60,600 | — | — |
| 2024-07-15 | $16.54 | $141.25 | 65,000 | — | — |
| 2024-07-12 | $15.70 | $134.08 | 17,400 | — | — |
| 2024-07-11 | $15.17 | $129.55 | 34,600 | — | — |
| 2024-07-10 | $14.25 | $121.69 | 20,700 | — | — |
| 2024-07-09 | $14.01 | $119.65 | 10,900 | — | — |
| 2024-07-08 | $14.51 | $123.92 | 16,000 | — | — |
| 2024-07-05 | $14.86 | $126.90 | 15,500 | — | — |
| 2024-07-03 | $14.67 | $125.28 | 10,600 | — | — |
| 2024-07-02 | $14.42 | $123.15 | 24,400 | — | — |
| 2024-07-01 | $14.51 | $123.92 | 25,300 | — | — |
| 2024-06-28 | $15.10 | $128.95 | 27,500 | — | — |
| 2024-06-27 | $15.72 | $134.25 | 13,400 | — | — |
| 2024-06-26 | $15.59 | $133.14 | 47,300 | — | — |
| 2024-06-25 | $14.40 | $122.98 | 31,900 | — | — |
| 2024-06-24 | $15.51 | $132.46 | 27,400 | — | — |
| 2024-06-21 | $16.02 | $136.81 | 28,700 | — | — |
| 2024-06-20 | $16.09 | $137.41 | 28,800 | — | — |
| 2024-06-18 | $15.70 | $134.08 | 20,600 | — | — |
| 2024-06-17 | $16.21 | $138.43 | 27,800 | — | — |
| 2024-06-14 | $16.86 | $143.98 | 27,500 | — | — |
| 2024-06-13 | $16.27 | $138.95 | 20,500 | — | — |
| 2024-06-12 | $16.50 | $140.91 | 24,900 | — | — |
| 2024-06-11 | $15.53 | $132.63 | 18,000 | — | — |
| 2024-06-10 | $15.95 | $136.21 | 16,400 | — | — |
| 2024-06-07 | $16.42 | $140.23 | 10,300 | — | — |
| 2024-06-06 | $17.00 | $145.18 | 17,400 | — | — |
| 2024-06-05 | $17.57 | $150.05 | 10,500 | — | — |
| 2024-06-04 | $17.62 | $150.47 | 15,800 | — | — |
| 2024-06-03 | $18.05 | $154.15 | 50,900 | — | — |
| 2024-05-31 | $18.30 | $156.28 | 3,400 | — | — |
| 2024-05-30 | $18.57 | $158.59 | 17,800 | — | — |
| 2024-05-29 | $18.07 | $154.32 | 29,200 | — | — |
| 2024-05-28 | $17.81 | $152.10 | 13,400 | — | — |
| 2024-05-24 | $18.44 | $157.48 | 15,000 | — | — |
| 2024-05-23 | $18.10 | $154.57 | 13,100 | — | — |
| 2024-05-22 | $18.12 | $154.74 | 8,400 | — | — |
| 2024-05-21 | $18.30 | $156.28 | 7,100 | — | — |
| 2024-05-20 | $18.18 | $155.26 | 8,100 | — | — |
| 2024-05-17 | $18.36 | $156.79 | 5,400 | — | — |
| 2024-05-16 | $18.45 | $157.56 | 9,500 | — | — |
| 2024-05-15 | $18.80 | $160.55 | 13,800 | — | — |
| 2024-05-14 | $18.09 | $154.49 | 15,300 | — | — |
| 2024-05-13 | $18.53 | $158.25 | 9,400 | — | — |
| 2024-05-10 | $19.09 | $163.03 | 9,300 | — | — |
| 2024-05-09 | $18.80 | $160.55 | 7,800 | — | — |
| 2024-05-08 | $18.62 | $159.01 | 11,500 | — | — |
| 2024-05-07 | $18.47 | $157.73 | 6,600 | — | — |
| 2024-05-06 | $19.05 | $162.69 | 16,200 | — | — |
| 2024-05-03 | $19.26 | $164.48 | 13,500 | — | — |
| 2024-05-02 | $19.38 | $165.50 | 4,200 | — | — |
| 2024-05-01 | $19.39 | $165.59 | 7,400 | — | — |
| 2024-04-30 | $19.43 | $165.93 | 9,200 | — | — |
| 2024-04-29 | $19.43 | $165.93 | 7,600 | — | — |
| 2024-04-26 | $19.46 | $166.19 | 22,000 | — | — |
| 2024-04-25 | $19.39 | $165.59 | 11,000 | — | — |
| 2024-04-24 | $19.45 | $165.76 | 13,300 | — | — |
| 2024-04-23 | $19.45 | $165.76 | 10,600 | — | — |
| 2024-04-22 | $19.01 | $162.01 | 10,500 | — | — |
| 2024-04-19 | $18.77 | $159.97 | 7,700 | — | — |
| 2024-04-18 | $19.00 | $161.93 | 9,900 | — | — |
| 2024-04-17 | $18.81 | $160.31 | 28,800 | — | — |
| 2024-04-16 | $18.81 | $160.31 | 26,800 | — | — |
| 2024-04-15 | $19.14 | $163.12 | 15,400 | — | — |
| 2024-04-12 | $19.31 | $164.57 | 34,500 | — | — |
| 2024-04-11 | $19.19 | $163.55 | 17,000 | — | — |
| 2024-04-10 | $18.96 | $161.59 | 14,700 | — | — |
| 2024-04-09 | $18.70 | $159.37 | 10,600 | — | — |
| 2024-04-08 | $18.97 | $161.67 | 9,400 | — | — |
| 2024-04-05 | $19.30 | $164.48 | 24,100 | — | — |
| 2024-04-04 | $19.10 | $162.78 | 35,500 | — | — |
| 2024-04-03 | $18.63 | $158.77 | 10,300 | — | — |
| 2024-04-02 | $18.55 | $158.09 | 15,200 | — | — |
| 2024-04-01 | $18.30 | $155.96 | 14,600 | — | — |
| 2024-03-28 | $18.74 | $159.71 | 16,400 | — | — |
| 2024-03-27 | $18.66 | $159.03 | 15,300 | — | — |
| 2024-03-26 | $18.64 | $158.86 | 11,000 | — | — |
| 2024-03-25 | $18.88 | $160.90 | 24,200 | — | — |
| 2024-03-22 | $18.04 | $153.74 | 24,400 | — | — |
| 2024-03-21 | $17.29 | $147.35 | 35,200 | — | — |
| 2024-03-20 | $17.47 | $148.89 | 18,700 | — | — |
| 2024-03-19 | $16.60 | $141.47 | 61,500 | — | — |
| 2024-03-18 | $17.12 | $145.90 | 18,300 | — | — |
| 2024-03-15 | $17.66 | $150.51 | 19,000 | — | — |
| 2024-03-14 | $17.72 | $151.02 | 11,700 | — | — |
| 2024-03-13 | $17.82 | $151.87 | 6,200 | — | — |
| 2024-03-12 | $18.19 | $155.02 | 8,200 | — | — |
| 2024-03-11 | $18.36 | $156.47 | 15,700 | — | — |
| 2024-03-08 | $18.20 | $155.11 | 8,300 | — | — |
| 2024-03-07 | $18.35 | $156.39 | 10,800 | — | — |
| 2024-03-06 | $18.36 | $156.47 | 8,400 | — | — |
| 2024-03-05 | $18.18 | $154.94 | 10,400 | — | — |
| 2024-03-04 | $18.18 | $154.94 | 23,000 | — | — |
| 2024-03-01 | $18.41 | $156.90 | 8,800 | — | — |
| 2024-02-29 | $18.35 | $156.39 | 4,500 | — | — |
| 2024-02-28 | $18.25 | $155.53 | 11,300 | — | — |
| 2024-02-27 | $18.70 | $159.37 | 9,300 | — | — |
| 2024-02-26 | $19.00 | $161.93 | 49,200 | — | — |
| 2024-02-23 | $17.99 | $153.32 | 9,700 | — | — |
| 2024-02-22 | $17.83 | $151.95 | 18,100 | — | — |
| 2024-02-21 | $17.82 | $151.87 | 29,500 | — | — |
| 2024-02-20 | $17.31 | $147.52 | 25,200 | — | — |
| 2024-02-16 | $17.10 | $145.73 | 22,700 | — | — |
| 2024-02-15 | $16.48 | $140.45 | 90,900 | — | — |
| 2024-02-14 | $17.50 | $149.14 | 38,700 | — | — |
| 2024-02-13 | $16.58 | $141.30 | 17,200 | — | — |
| 2024-02-12 | $16.90 | $144.03 | 18,800 | — | — |
| 2024-02-09 | $16.97 | $144.63 | 13,900 | — | — |
| 2024-02-08 | $16.66 | $141.98 | 5,600 | — | — |
| 2024-02-07 | $16.43 | $140.02 | 45,300 | — | — |
| 2024-02-06 | $16.30 | $138.92 | 13,500 | — | — |
| 2024-02-05 | $16.79 | $143.09 | 10,800 | — | — |
| 2024-02-02 | $17.10 | $145.73 | 19,400 | — | — |
| 2024-02-01 | $16.77 | $142.92 | 27,900 | — | — |
| 2024-01-31 | $16.70 | $142.32 | 17,600 | — | — |
| 2024-01-30 | $17.32 | $147.61 | 16,600 | — | — |
| 2024-01-29 | $16.76 | $142.84 | 19,800 | — | — |
| 2024-01-26 | $17.35 | $147.86 | 18,900 | — | — |
| 2024-01-25 | $17.12 | $145.90 | 14,700 | — | — |
| 2024-01-24 | $16.26 | $138.57 | 15,500 | — | — |
| 2024-01-23 | $16.07 | $136.96 | 21,600 | — | — |
| 2024-01-22 | $17.05 | $145.31 | 61,600 | — | — |
| 2024-01-19 | $16.20 | $138.06 | 15,500 | — | — |
| 2024-01-18 | $15.75 | $134.23 | 9,200 | — | — |
| 2024-01-17 | $15.71 | $133.72 | 24,300 | — | — |
| 2024-01-16 | $15.75 | $134.06 | 10,800 | — | — |
| 2024-01-12 | $16.30 | $138.74 | 22,500 | — | — |
| 2024-01-11 | $15.70 | $133.63 | 48,800 | — | — |
| 2024-01-10 | $15.95 | $135.76 | 26,600 | — | — |
| 2024-01-09 | $15.71 | $133.72 | 14,600 | — | — |
| 2024-01-08 | $15.61 | $132.87 | 12,900 | — | — |
| 2024-01-05 | $15.55 | $132.35 | 13,100 | — | — |
| 2024-01-04 | $15.52 | $132.10 | 31,800 | — | — |
| 2024-01-03 | $15.70 | $133.63 | 9,800 | — | — |
| 2024-01-02 | $15.45 | $131.50 | 10,200 | — | — |