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 | $14.27 | $14.27 | 900 | — | — |
| 2024-12-30 | $14.20 | $14.20 | 3,000 | — | — |
| 2024-12-27 | $14.27 | $14.27 | 500 | — | — |
| 2024-12-26 | $14.27 | $14.27 | 600 | — | — |
| 2024-12-24 | $14.29 | $14.29 | 1,700 | — | — |
| 2024-12-23 | $13.97 | $13.97 | 900 | — | — |
| 2024-12-20 | $14.05 | $14.05 | 1,800 | — | — |
| 2024-12-19 | $14.18 | $14.18 | 1,100 | — | — |
| 2024-12-18 | $14.16 | $14.16 | 1,300 | — | — |
| 2024-12-17 | $14.04 | $14.04 | 2,800 | — | — |
| 2024-12-16 | $14.24 | $14.24 | 600 | — | — |
| 2024-12-13 | $14.06 | $14.06 | 1,600 | — | — |
| 2024-12-12 | $14.10 | $14.10 | 1,800 | — | — |
| 2024-12-11 | $14.30 | $14.30 | 600 | — | — |
| 2024-12-10 | $14.25 | $14.25 | 2,100 | — | — |
| 2024-12-09 | $14.18 | $14.18 | 7,700 | — | — |
| 2024-12-06 | $14.25 | $14.25 | 2,100 | — | — |
| 2024-12-05 | $14.30 | $14.30 | 1,300 | — | — |
| 2024-12-04 | $14.34 | $14.34 | 4,100 | — | — |
| 2024-12-03 | $14.62 | $14.62 | 12,900 | — | — |
| 2024-12-02 | $14.22 | $14.22 | 7,300 | — | — |
| 2024-11-29 | $13.80 | $13.80 | 600 | — | — |
| 2024-11-27 | $13.85 | $13.85 | 6,200 | — | — |
| 2024-11-26 | $14.07 | $14.07 | 2,500 | — | — |
| 2024-11-25 | $13.84 | $13.84 | 800 | — | — |
| 2024-11-22 | $13.81 | $13.81 | 6,300 | — | — |
| 2024-11-21 | $13.98 | $13.98 | 2,300 | — | — |
| 2024-11-20 | $14.02 | $14.02 | 9,300 | — | — |
| 2024-11-19 | $14.38 | $14.38 | 3,500 | — | — |
| 2024-11-18 | $14.07 | $14.07 | 500 | — | — |
| 2024-11-15 | $14.34 | $14.34 | 0 | — | — |
| 2024-11-14 | $14.34 | $14.34 | 0 | — | — |
| 2024-11-13 | $14.34 | $14.34 | 1,700 | — | — |
| 2024-11-12 | $14.40 | $14.40 | 9,300 | — | — |
| 2024-11-11 | $14.24 | $14.24 | 3,100 | — | — |
| 2024-11-08 | $14.01 | $14.01 | 500 | — | — |
| 2024-11-07 | $14.19 | $14.19 | 6,600 | — | — |
| 2024-11-06 | $14.45 | $14.45 | 12,500 | — | — |
| 2024-11-05 | $14.45 | $14.45 | 9,700 | — | — |
| 2024-11-04 | $14.53 | $14.53 | 2,600 | — | — |
| 2024-11-01 | $14.50 | $14.50 | 7,200 | — | — |
| 2024-10-31 | $14.38 | $14.38 | 7,000 | — | — |
| 2024-10-30 | $14.29 | $14.29 | 4,500 | — | — |
| 2024-10-29 | $14.06 | $14.06 | 1,500 | — | — |
| 2024-10-28 | $14.52 | $14.52 | 16,300 | — | — |
| 2024-10-25 | $14.04 | $14.04 | 7,500 | — | — |
| 2024-10-24 | $13.98 | $13.98 | 13,000 | — | — |
| 2024-10-23 | $13.81 | $13.81 | 6,900 | — | — |
| 2024-10-22 | $14.32 | $14.32 | 3,100 | — | — |
| 2024-10-21 | $14.60 | $14.60 | 6,900 | — | — |
| 2024-10-18 | $15.04 | $15.04 | 1,100 | — | — |
| 2024-10-17 | $15.30 | $15.30 | 5,800 | — | — |
| 2024-10-16 | $15.40 | $15.40 | 3,900 | — | — |
| 2024-10-15 | $15.25 | $15.25 | 7,300 | — | — |
| 2024-10-14 | $15.38 | $15.38 | 22,800 | — | — |
| 2024-10-11 | $14.34 | $14.34 | 5,800 | — | — |
| 2024-10-10 | $14.90 | $14.90 | 3,700 | — | — |
| 2024-10-09 | $15.37 | $15.37 | 4,500 | — | — |
| 2024-10-08 | $15.31 | $15.31 | 8,100 | — | — |
| 2024-10-07 | $16.08 | $16.08 | 12,900 | — | — |
| 2024-10-04 | $16.40 | $16.40 | 20,600 | — | — |
| 2024-10-03 | $15.24 | $15.24 | 9,700 | — | — |
| 2024-10-02 | $15.22 | $15.22 | 2,600 | — | — |
| 2024-10-01 | $16.00 | $16.00 | 500 | — | — |
| 2024-09-30 | $15.44 | $15.44 | 13,900 | — | — |
| 2024-09-27 | $15.26 | $15.26 | 3,700 | — | — |
| 2024-09-26 | $14.67 | $14.67 | 9,700 | — | — |
| 2024-09-25 | $15.11 | $15.11 | 6,000 | — | — |
| 2024-09-24 | $15.29 | $15.29 | 3,900 | — | — |
| 2024-09-23 | $15.60 | $15.60 | 14,200 | — | — |
| 2024-09-20 | $16.41 | $16.41 | 17,300 | — | — |
| 2024-09-19 | $16.21 | $16.21 | 7,200 | — | — |
| 2024-09-18 | $16.34 | $16.34 | 8,300 | — | — |
| 2024-09-17 | $16.59 | $16.59 | 3,400 | — | — |
| 2024-09-16 | $16.90 | $16.90 | 17,500 | — | — |
| 2024-09-13 | $18.18 | $18.18 | 15,400 | — | — |
| 2024-09-12 | $18.18 | $18.18 | 6,300 | — | — |
| 2024-09-11 | $18.50 | $18.50 | 5,700 | — | — |
| 2024-09-10 | $18.80 | $18.80 | 16,200 | — | — |
| 2024-09-09 | $18.70 | $18.70 | 14,900 | — | — |
| 2024-09-06 | $17.65 | $17.65 | 14,200 | — | — |
| 2024-09-05 | $19.08 | $19.08 | 12,600 | — | — |
| 2024-09-04 | $18.34 | $18.34 | 16,500 | — | — |
| 2024-09-03 | $17.46 | $17.46 | 15,600 | — | — |
| 2024-08-30 | $17.70 | $17.70 | 2,200 | — | — |
| 2024-08-29 | $17.75 | $17.75 | 14,000 | — | — |
| 2024-08-28 | $18.30 | $18.30 | 19,800 | — | — |
| 2024-08-27 | $18.37 | $18.37 | 11,300 | — | — |
| 2024-08-26 | $17.42 | $17.42 | 19,100 | — | — |
| 2024-08-23 | $18.54 | $18.54 | 13,000 | — | — |
| 2024-08-22 | $17.70 | $17.70 | 9,100 | — | — |
| 2024-08-21 | $18.12 | $18.12 | 13,200 | — | — |
| 2024-08-20 | $17.13 | $17.13 | 6,900 | — | — |
| 2024-08-19 | $17.05 | $17.05 | 7,500 | — | — |
| 2024-08-16 | $17.02 | $17.02 | 10,700 | — | — |
| 2024-08-15 | $17.46 | $17.46 | 4,400 | — | — |
| 2024-08-14 | $18.00 | $18.00 | 9,000 | — | — |
| 2024-08-13 | $18.42 | $18.42 | 13,200 | — | — |
| 2024-08-12 | $17.35 | $17.35 | 11,100 | — | — |
| 2024-08-09 | $18.43 | $18.43 | 21,400 | — | — |
| 2024-08-08 | $17.58 | $17.58 | 19,900 | — | — |
| 2024-08-07 | $18.72 | $18.72 | 10,600 | — | — |
| 2024-08-06 | $19.32 | $19.32 | 7,200 | — | — |
| 2024-08-05 | $18.88 | $18.88 | 12,500 | — | — |
| 2024-08-02 | $18.00 | $18.00 | 300 | — | — |
| 2024-08-01 | $18.75 | $18.75 | 4,300 | — | — |
| 2024-07-31 | $20.10 | $20.10 | 3,200 | — | — |
| 2024-07-30 | $20.25 | $20.25 | 3,200 | — | — |
| 2024-07-29 | $20.31 | $20.31 | 4,200 | — | — |
| 2024-07-26 | $20.75 | $20.75 | 6,600 | — | — |
| 2024-07-25 | $21.00 | $21.00 | 11,100 | — | — |
| 2024-07-24 | $21.38 | $21.38 | 25,900 | — | — |
| 2024-07-23 | $21.70 | $21.70 | 23,100 | — | — |
| 2024-07-22 | $21.36 | $21.36 | 300 | — | — |
| 2024-07-19 | $21.70 | $21.70 | 1,500 | — | — |
| 2024-07-18 | $21.76 | $21.76 | 10,900 | — | — |
| 2024-07-17 | $21.88 | $21.88 | 3,500 | — | — |
| 2024-07-16 | $22.11 | $22.11 | 400 | — | — |
| 2024-07-15 | $22.10 | $22.10 | 6,900 | — | — |
| 2024-07-12 | $22.18 | $22.18 | 500 | — | — |
| 2024-07-11 | $22.18 | $22.18 | 7,600 | — | — |
| 2024-07-10 | $22.10 | $22.10 | 3,400 | — | — |
| 2024-07-09 | $21.88 | $21.88 | 13,400 | — | — |
| 2024-07-08 | $22.04 | $22.04 | 8,600 | — | — |
| 2024-07-05 | $21.25 | $21.25 | 3,900 | — | — |
| 2024-07-03 | $21.20 | $21.20 | 800 | — | — |
| 2024-07-02 | $21.25 | $21.25 | 0 | — | — |
| 2024-07-01 | $21.25 | $21.25 | 2,700 | — | — |
| 2024-06-28 | $21.22 | $21.22 | 0 | — | — |
| 2024-06-27 | $21.22 | $21.22 | 6,200 | — | — |
| 2024-06-26 | $21.48 | $21.48 | 3,100 | — | — |
| 2024-06-25 | $21.74 | $21.74 | 4,700 | — | — |
| 2024-06-24 | $21.69 | $21.69 | 6,200 | — | — |
| 2024-06-21 | $21.75 | $21.75 | 7,800 | — | — |
| 2024-06-20 | $21.55 | $21.55 | 11,800 | — | — |
| 2024-06-18 | $21.58 | $21.58 | 15,500 | — | — |
| 2024-06-17 | $21.78 | $21.78 | 8,800 | — | — |
| 2024-06-14 | $21.58 | $21.58 | 15,700 | — | — |
| 2024-06-13 | $20.90 | $20.90 | 4,300 | — | — |
| 2024-06-12 | $20.45 | $20.45 | 1,500 | — | — |
| 2024-06-11 | $20.31 | $20.31 | 2,900 | — | — |
| 2024-06-10 | $20.29 | $20.29 | 13,000 | — | — |
| 2024-06-07 | $20.76 | $20.76 | 22,000 | — | — |
| 2024-06-06 | $22.39 | $22.39 | 4,800 | — | — |
| 2024-06-05 | $22.16 | $22.16 | 18,900 | — | — |
| 2024-06-04 | $22.31 | $22.31 | 7,200 | — | — |
| 2024-06-03 | $22.72 | $22.72 | 11,400 | — | — |
| 2024-05-31 | $22.14 | $22.14 | 4,000 | — | — |
| 2024-05-30 | $22.88 | $22.88 | 7,100 | — | — |
| 2024-05-29 | $22.63 | $22.63 | 20,400 | — | — |
| 2024-05-28 | $22.58 | $22.58 | 31,500 | — | — |
| 2024-05-24 | $22.12 | $22.12 | 12,900 | — | — |
| 2024-05-23 | $24.44 | $24.44 | 5,500 | — | — |
| 2024-05-22 | $23.94 | $23.94 | 14,700 | — | — |
| 2024-05-21 | $22.93 | $22.93 | 16,400 | — | — |
| 2024-05-20 | $21.84 | $21.84 | 5,400 | — | — |
| 2024-05-17 | $21.68 | $21.68 | 8,000 | — | — |
| 2024-05-16 | $21.90 | $21.90 | 2,900 | — | — |
| 2024-05-15 | $23.44 | $23.44 | 10,500 | — | — |
| 2024-05-14 | $23.48 | $23.48 | 14,100 | — | — |
| 2024-05-13 | $22.75 | $22.75 | 7,900 | — | — |
| 2024-05-10 | $20.85 | $20.85 | 7,300 | — | — |
| 2024-05-09 | $20.42 | $20.42 | 7,600 | — | — |
| 2024-05-08 | $19.95 | $19.95 | 10,000 | — | — |
| 2024-05-07 | $20.28 | $20.28 | 6,700 | — | — |
| 2024-05-06 | $20.12 | $20.12 | 13,100 | — | — |
| 2024-05-03 | $22.35 | $22.35 | 3,200 | — | — |
| 2024-05-02 | $21.75 | $21.75 | 1,300 | — | — |
| 2024-05-01 | $21.37 | $21.37 | 4,100 | — | — |
| 2024-04-30 | $20.63 | $20.63 | 8,000 | — | — |
| 2024-04-29 | $21.68 | $21.68 | 10,600 | — | — |
| 2024-04-26 | $21.94 | $21.94 | 8,700 | — | — |
| 2024-04-25 | $21.36 | $21.36 | 2,500 | — | — |
| 2024-04-24 | $20.78 | $20.78 | 8,000 | — | — |
| 2024-04-23 | $19.85 | $19.85 | 3,000 | — | — |
| 2024-04-22 | $21.15 | $21.15 | 9,600 | — | — |
| 2024-04-19 | $21.14 | $21.14 | 3,000 | — | — |
| 2024-04-18 | $22.02 | $22.02 | 300 | — | — |
| 2024-04-17 | $22.02 | $22.02 | 6,200 | — | — |
| 2024-04-16 | $21.78 | $21.78 | 4,100 | — | — |
| 2024-04-15 | $22.67 | $22.67 | 4,100 | — | — |
| 2024-04-12 | $21.96 | $21.96 | 9,600 | — | — |
| 2024-04-11 | $21.60 | $21.60 | 5,800 | — | — |
| 2024-04-10 | $19.32 | $19.32 | 10,200 | — | — |
| 2024-04-09 | $20.35 | $20.35 | 12,600 | — | — |
| 2024-04-08 | $20.86 | $20.86 | 9,400 | — | — |
| 2024-04-05 | $21.51 | $21.51 | 13,400 | — | — |
| 2024-04-04 | $22.79 | $22.79 | 15,000 | — | — |
| 2024-04-03 | $22.45 | $22.45 | 7,000 | — | — |
| 2024-04-02 | $21.48 | $21.48 | 12,600 | — | — |
| 2024-04-01 | $20.87 | $20.87 | 5,600 | — | — |
| 2024-03-28 | $22.45 | $22.45 | 6,000 | — | — |
| 2024-03-27 | $21.49 | $21.49 | 2,500 | — | — |
| 2024-03-26 | $21.42 | $21.42 | 7,100 | — | — |
| 2024-03-25 | $22.51 | $22.51 | 12,700 | — | — |
| 2024-03-22 | $22.89 | $22.89 | 5,600 | — | — |
| 2024-03-21 | $21.60 | $21.60 | 4,700 | — | — |
| 2024-03-20 | $22.30 | $22.30 | 4,600 | — | — |
| 2024-03-19 | $20.69 | $20.69 | 5,700 | — | — |
| 2024-03-18 | $21.09 | $21.09 | 500 | — | — |
| 2024-03-15 | $21.75 | $21.75 | 13,300 | — | — |
| 2024-03-14 | $24.38 | $24.38 | 4,200 | — | — |
| 2024-03-13 | $24.60 | $24.60 | 5,500 | — | — |
| 2024-03-12 | $22.39 | $22.39 | 3,400 | — | — |
| 2024-03-11 | $19.70 | $19.70 | 200 | — | — |
| 2024-03-08 | $19.85 | $19.85 | 400 | — | — |
| 2024-03-07 | $20.23 | $20.23 | 100 | — | — |
| 2024-03-06 | $21.48 | $21.48 | 0 | — | — |
| 2024-03-05 | $21.48 | $21.48 | 200 | — | — |
| 2024-03-04 | $22.05 | $22.05 | 100 | — | — |
| 2024-03-01 | $22.05 | $22.05 | 5,000 | — | — |
| 2024-02-29 | $23.40 | $23.40 | 3,800 | — | — |
| 2024-02-28 | $23.65 | $23.65 | 300 | — | — |
| 2024-02-27 | $23.65 | $23.65 | 6,900 | — | — |
| 2024-02-26 | $23.48 | $23.48 | 6,300 | — | — |
| 2024-02-23 | $21.70 | $21.70 | 1,900 | — | — |
| 2024-02-22 | $21.02 | $21.02 | 0 | — | — |
| 2024-02-21 | $21.02 | $21.02 | 0 | — | — |
| 2024-02-20 | $21.02 | $21.02 | 100 | — | — |
| 2024-02-16 | $21.02 | $21.02 | 0 | — | — |
| 2024-02-15 | $21.02 | $21.02 | 5,100 | — | — |
| 2024-02-14 | $21.49 | $21.49 | 3,500 | — | — |
| 2024-02-13 | $20.30 | $20.30 | 1,100 | — | — |
| 2024-02-12 | $21.56 | $21.56 | 0 | — | — |
| 2024-02-09 | $21.56 | $21.56 | 0 | — | — |
| 2024-02-08 | $21.56 | $21.56 | 100 | — | — |
| 2024-02-07 | $22.27 | $22.27 | 2,300 | — | — |
| 2024-02-06 | $22.64 | $22.64 | 0 | — | — |
| 2024-02-05 | $22.64 | $22.64 | 0 | — | — |
| 2024-02-02 | $22.64 | $22.64 | 1,300 | — | — |
| 2024-02-01 | $23.40 | $23.40 | 0 | — | — |
| 2024-01-31 | $23.40 | $23.40 | 900 | — | — |
| 2024-01-30 | $23.40 | $23.40 | 1,700 | — | — |
| 2024-01-29 | $25.00 | $25.00 | 1,300 | — | — |
| 2024-01-26 | $24.50 | $24.50 | 400 | — | — |
| 2024-01-25 | $24.50 | $24.50 | 400 | — | — |
| 2024-01-24 | $23.43 | $23.43 | 11,900 | — | — |
| 2024-01-23 | $24.90 | $24.90 | 8,100 | — | — |
| 2024-01-22 | $25.00 | $25.00 | 1,600 | — | — |
| 2024-01-19 | $25.14 | $25.14 | 1,700 | — | — |
| 2024-01-18 | $24.30 | $24.30 | 700 | — | — |
| 2024-01-17 | $24.59 | $24.59 | 6,400 | — | — |
| 2024-01-16 | $24.20 | $24.20 | 6,900 | — | — |
| 2024-01-12 | $24.98 | $24.98 | 6,700 | — | — |
| 2024-01-11 | $25.00 | $25.00 | 1,800 | — | — |
| 2024-01-10 | $24.70 | $24.70 | 1,100 | — | — |
| 2024-01-09 | $23.60 | $23.60 | 6,400 | — | — |
| 2024-01-08 | $21.88 | $21.88 | 4,200 | — | — |
| 2024-01-05 | $21.77 | $21.77 | 500 | — | — |
| 2024-01-04 | $20.59 | $20.59 | 4,400 | — | — |
| 2024-01-03 | $20.32 | $20.32 | 2,600 | — | — |
| 2024-01-02 | $19.79 | $19.79 | 300 | — | — |