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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $18.00 | $47.49 | 200 | — | — |
| 2024-12-30 | $17.82 | $47.02 | 100 | — | — |
| 2024-12-27 | $17.81 | $46.99 | 0 | — | — |
| 2024-12-26 | $17.81 | $46.99 | 0 | — | — |
| 2024-12-24 | $17.81 | $46.99 | 1,900 | — | — |
| 2024-12-23 | $18.05 | $47.62 | 1,500 | — | — |
| 2024-12-20 | $18.95 | $50.00 | 800 | — | — |
| 2024-12-19 | $17.77 | $46.88 | 300 | — | — |
| 2024-12-18 | $17.85 | $47.10 | 800 | — | — |
| 2024-12-17 | $18.25 | $48.15 | 700 | — | — |
| 2024-12-16 | $18.30 | $48.28 | 1,600 | — | — |
| 2024-12-13 | $18.35 | $48.42 | 7,500 | — | — |
| 2024-12-12 | $17.25 | $45.51 | 0 | — | — |
| 2024-12-11 | $17.25 | $45.51 | 0 | — | — |
| 2024-12-10 | $17.25 | $45.51 | 0 | — | — |
| 2024-12-09 | $17.25 | $45.51 | 1,500 | — | — |
| 2024-12-06 | $17.20 | $45.38 | 0 | — | — |
| 2024-12-05 | $17.20 | $45.38 | 400 | — | — |
| 2024-12-04 | $16.55 | $43.67 | 0 | — | — |
| 2024-12-03 | $16.55 | $43.67 | 200 | — | — |
| 2024-12-02 | $16.01 | $42.24 | 0 | — | — |
| 2024-11-29 | $16.01 | $42.24 | 200 | — | — |
| 2024-11-27 | $16.01 | $42.24 | 0 | — | — |
| 2024-11-26 | $16.01 | $42.24 | 0 | — | — |
| 2024-11-25 | $16.01 | $42.24 | 0 | — | — |
| 2024-11-22 | $16.01 | $42.24 | 200 | — | — |
| 2024-11-21 | $17.00 | $44.85 | 0 | — | — |
| 2024-11-20 | $17.00 | $44.85 | 0 | — | — |
| 2024-11-19 | $17.00 | $44.85 | 0 | — | — |
| 2024-11-18 | $17.00 | $44.85 | 0 | — | — |
| 2024-11-15 | $17.00 | $44.85 | 0 | — | — |
| 2024-11-14 | $17.00 | $44.85 | 400 | — | — |
| 2024-11-13 | $16.75 | $44.19 | 0 | — | — |
| 2024-11-12 | $16.75 | $44.19 | 0 | — | — |
| 2024-11-11 | $16.75 | $44.19 | 0 | — | — |
| 2024-11-08 | $16.75 | $44.19 | 700 | — | — |
| 2024-11-07 | $16.50 | $43.53 | 0 | — | — |
| 2024-11-06 | $16.50 | $43.53 | 0 | — | — |
| 2024-11-05 | $16.50 | $43.53 | 0 | — | — |
| 2024-11-04 | $16.50 | $43.53 | 0 | — | — |
| 2024-11-01 | $16.50 | $43.53 | 4,400 | — | — |
| 2024-10-31 | $16.97 | $44.77 | 100 | — | — |
| 2024-10-30 | $16.52 | $43.59 | 2,500 | — | — |
| 2024-10-29 | $17.21 | $45.41 | 0 | — | — |
| 2024-10-28 | $17.21 | $45.41 | 4,300 | — | — |
| 2024-10-25 | $17.10 | $45.12 | 0 | — | — |
| 2024-10-24 | $17.10 | $45.12 | 0 | — | — |
| 2024-10-23 | $17.10 | $45.12 | 0 | — | — |
| 2024-10-22 | $17.10 | $45.12 | 900 | — | — |
| 2024-10-21 | $17.00 | $44.85 | 0 | — | — |
| 2024-10-18 | $17.00 | $44.85 | 8,800 | — | — |
| 2024-10-17 | $17.15 | $45.25 | 5,900 | — | — |
| 2024-10-16 | $17.00 | $44.85 | 0 | — | — |
| 2024-10-15 | $17.00 | $44.85 | 0 | — | — |
| 2024-10-14 | $17.00 | $44.85 | 0 | — | — |
| 2024-10-11 | $17.00 | $44.85 | 100 | — | — |
| 2024-10-10 | $17.00 | $44.85 | 0 | — | — |
| 2024-10-09 | $17.00 | $44.85 | 400 | — | — |
| 2024-10-08 | $17.50 | $46.17 | 700 | — | — |
| 2024-10-07 | $17.75 | $46.83 | 4,800 | — | — |
| 2024-10-04 | $16.92 | $44.64 | 100 | — | — |
| 2024-10-03 | $16.55 | $43.67 | 0 | — | — |
| 2024-10-02 | $16.55 | $43.67 | 3,100 | — | — |
| 2024-10-01 | $17.48 | $46.12 | 300 | — | — |
| 2024-09-30 | $17.48 | $46.12 | 900 | — | — |
| 2024-09-27 | $18.00 | $47.49 | 0 | — | — |
| 2024-09-26 | $18.00 | $47.49 | 0 | — | — |
| 2024-09-25 | $18.00 | $47.49 | 0 | — | — |
| 2024-09-24 | $18.00 | $47.49 | 0 | — | — |
| 2024-09-23 | $18.00 | $47.49 | 0 | — | — |
| 2024-09-20 | $18.00 | $47.49 | 5,100 | — | — |
| 2024-09-19 | $17.00 | $44.85 | 0 | — | — |
| 2024-09-18 | $17.00 | $44.85 | 800 | — | — |
| 2024-09-17 | $17.00 | $44.85 | 300 | — | — |
| 2024-09-16 | $17.00 | $44.85 | 300 | — | — |
| 2024-09-13 | $17.00 | $44.85 | 500 | — | — |
| 2024-09-12 | $17.00 | $44.85 | 300 | — | — |
| 2024-09-11 | $17.00 | $44.85 | 500 | — | — |
| 2024-09-10 | $17.00 | $44.85 | 400 | — | — |
| 2024-09-09 | $17.00 | $44.85 | 700 | — | — |
| 2024-09-06 | $16.86 | $44.48 | 0 | — | — |
| 2024-09-05 | $16.86 | $44.48 | 600 | — | — |
| 2024-09-04 | $16.85 | $44.46 | 400 | — | — |
| 2024-09-03 | $16.85 | $44.46 | 100 | — | — |
| 2024-08-30 | $16.81 | $44.35 | 0 | — | — |
| 2024-08-29 | $16.81 | $44.35 | 0 | — | — |
| 2024-08-28 | $16.81 | $44.35 | 200 | — | — |
| 2024-08-27 | $17.34 | $45.75 | 0 | — | — |
| 2024-08-26 | $17.34 | $45.75 | 500 | — | — |
| 2024-08-23 | $17.96 | $47.39 | 0 | — | — |
| 2024-08-22 | $17.96 | $47.39 | 0 | — | — |
| 2024-08-21 | $17.96 | $47.39 | 600 | — | — |
| 2024-08-20 | $18.28 | $48.23 | 0 | — | — |
| 2024-08-19 | $18.28 | $48.23 | 100 | — | — |
| 2024-08-16 | $18.28 | $48.23 | 1,100 | — | — |
| 2024-08-15 | $18.48 | $48.76 | 100 | — | — |
| 2024-08-14 | $17.07 | $45.04 | 0 | — | — |
| 2024-08-13 | $17.07 | $45.04 | 0 | — | — |
| 2024-08-12 | $17.07 | $45.04 | 0 | — | — |
| 2024-08-09 | $17.07 | $45.04 | 0 | — | — |
| 2024-08-08 | $17.07 | $45.04 | 0 | — | — |
| 2024-08-07 | $17.07 | $45.04 | 100 | — | — |
| 2024-08-06 | $17.92 | $47.28 | 0 | — | — |
| 2024-08-05 | $17.92 | $47.28 | 0 | — | — |
| 2024-08-02 | $17.92 | $47.28 | 1,300 | — | — |
| 2024-08-01 | $18.48 | $48.76 | 400 | — | — |
| 2024-07-31 | $16.80 | $44.33 | 2,000 | — | — |
| 2024-07-30 | $16.00 | $42.21 | 0 | — | — |
| 2024-07-29 | $16.00 | $42.21 | 1,000 | — | — |
| 2024-07-26 | $15.69 | $41.40 | 0 | — | — |
| 2024-07-25 | $15.69 | $41.40 | 100 | — | — |
| 2024-07-24 | $15.69 | $41.40 | 0 | — | — |
| 2024-07-23 | $15.69 | $41.40 | 300 | — | — |
| 2024-07-22 | $17.08 | $45.06 | 0 | — | — |
| 2024-07-19 | $17.08 | $45.06 | 0 | — | — |
| 2024-07-18 | $17.08 | $45.06 | 700 | — | — |
| 2024-07-17 | $17.41 | $45.94 | 400 | — | — |
| 2024-07-16 | $17.10 | $45.12 | 1,000 | — | — |
| 2024-07-15 | $17.10 | $45.12 | 400 | — | — |
| 2024-07-12 | $18.06 | $47.65 | 200 | — | — |
| 2024-07-11 | $19.00 | $50.13 | 900 | — | — |
| 2024-07-10 | $17.00 | $44.85 | 300 | — | — |
| 2024-07-09 | $16.90 | $44.59 | 0 | — | — |
| 2024-07-08 | $16.90 | $44.59 | 3,200 | — | — |
| 2024-07-05 | $16.25 | $42.87 | 0 | — | — |
| 2024-07-03 | $16.25 | $42.87 | 0 | — | — |
| 2024-07-02 | $16.25 | $42.87 | 1,700 | — | — |
| 2024-07-01 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-28 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-27 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-26 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-25 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-24 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-21 | $16.25 | $42.87 | 1,600 | — | — |
| 2024-06-20 | $16.58 | $43.75 | 0 | — | — |
| 2024-06-18 | $16.58 | $43.75 | 0 | — | — |
| 2024-06-17 | $16.58 | $43.75 | 400 | — | — |
| 2024-06-14 | $16.58 | $43.75 | 0 | — | — |
| 2024-06-13 | $16.58 | $43.75 | 900 | — | — |
| 2024-06-12 | $16.25 | $42.87 | 1,600 | — | — |
| 2024-06-11 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-10 | $16.25 | $42.87 | 400 | — | — |
| 2024-06-07 | $16.25 | $42.87 | 500 | — | — |
| 2024-06-06 | $16.25 | $42.87 | 0 | — | — |
| 2024-06-05 | $16.25 | $42.87 | 1,200 | — | — |
| 2024-06-04 | $16.30 | $43.01 | 0 | — | — |
| 2024-06-03 | $16.30 | $43.01 | 0 | — | — |
| 2024-05-31 | $16.30 | $43.01 | 900 | — | — |
| 2024-05-30 | $16.30 | $43.01 | 200 | — | — |
| 2024-05-29 | $16.23 | $42.82 | 100 | — | — |
| 2024-05-28 | $16.23 | $42.82 | 100 | — | — |
| 2024-05-24 | $16.23 | $42.82 | 100 | — | — |
| 2024-05-23 | $16.23 | $42.82 | 0 | — | — |
| 2024-05-22 | $16.23 | $42.82 | 500 | — | — |
| 2024-05-21 | $16.05 | $42.35 | 0 | — | — |
| 2024-05-20 | $16.05 | $42.35 | 0 | — | — |
| 2024-05-17 | $16.05 | $42.35 | 0 | — | — |
| 2024-05-16 | $16.05 | $42.35 | 1,900 | — | — |
| 2024-05-15 | $17.00 | $44.85 | 1,700 | — | — |
| 2024-05-14 | $16.70 | $44.06 | 0 | — | — |
| 2024-05-13 | $16.70 | $44.06 | 0 | — | — |
| 2024-05-10 | $16.70 | $44.06 | 700 | — | — |
| 2024-05-09 | $16.95 | $44.72 | 500 | — | — |
| 2024-05-08 | $16.65 | $43.93 | 0 | — | — |
| 2024-05-07 | $16.65 | $43.93 | 200 | — | — |
| 2024-05-06 | $16.80 | $44.33 | 400 | — | — |
| 2024-05-03 | $17.00 | $44.85 | 0 | — | — |
| 2024-05-02 | $17.00 | $44.85 | 0 | — | — |
| 2024-05-01 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-30 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-29 | $17.00 | $44.85 | 500 | — | — |
| 2024-04-26 | $16.78 | $44.27 | 300 | — | — |
| 2024-04-25 | $16.47 | $43.45 | 0 | — | — |
| 2024-04-24 | $16.47 | $43.45 | 100 | — | — |
| 2024-04-23 | $16.99 | $44.83 | 500 | — | — |
| 2024-04-22 | $16.99 | $44.83 | 900 | — | — |
| 2024-04-19 | $16.47 | $43.45 | 2,000 | — | — |
| 2024-04-18 | $16.47 | $43.45 | 0 | — | — |
| 2024-04-17 | $16.47 | $43.45 | 200 | — | — |
| 2024-04-16 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-15 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-12 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-11 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-10 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-09 | $17.00 | $44.85 | 900 | — | — |
| 2024-04-08 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-05 | $17.00 | $44.85 | 0 | — | — |
| 2024-04-04 | $17.00 | $44.85 | 300 | — | — |
| 2024-04-03 | $16.70 | $44.06 | 2,000 | — | — |
| 2024-04-02 | $16.70 | $44.06 | 500 | — | — |
| 2024-04-01 | $16.74 | $44.17 | 0 | — | — |
| 2024-03-28 | $16.74 | $44.17 | 1,600 | — | — |
| 2024-03-27 | $16.74 | $44.17 | 0 | — | — |
| 2024-03-26 | $16.74 | $44.17 | 0 | — | — |
| 2024-03-25 | $16.74 | $44.17 | 0 | — | — |
| 2024-03-22 | $16.74 | $44.17 | 900 | — | — |
| 2024-03-21 | $16.99 | $44.83 | 1,300 | — | — |
| 2024-03-20 | $15.25 | $40.24 | 4,300 | — | — |
| 2024-03-19 | $16.50 | $43.53 | 0 | — | — |
| 2024-03-18 | $16.50 | $43.53 | 1,200 | — | — |
| 2024-03-15 | $16.50 | $43.53 | 2,700 | — | — |
| 2024-03-14 | $16.50 | $43.53 | 3,400 | — | — |
| 2024-03-13 | $16.10 | $42.48 | 0 | — | — |
| 2024-03-12 | $16.10 | $42.48 | 0 | — | — |
| 2024-03-11 | $16.10 | $42.48 | 0 | — | — |
| 2024-03-08 | $16.10 | $42.48 | 0 | — | — |
| 2024-03-07 | $16.10 | $42.48 | 0 | — | — |
| 2024-03-06 | $16.10 | $42.48 | 500 | — | — |
| 2024-03-05 | $16.10 | $42.48 | 0 | — | — |
| 2024-03-04 | $16.10 | $42.48 | 100 | — | — |
| 2024-03-01 | $16.10 | $42.48 | 600 | — | — |
| 2024-02-29 | $16.20 | $42.74 | 3,500 | — | — |
| 2024-02-28 | $15.00 | $39.58 | 200 | — | — |
| 2024-02-27 | $14.75 | $38.92 | 0 | — | — |
| 2024-02-26 | $14.75 | $38.92 | 0 | — | — |
| 2024-02-23 | $14.75 | $38.92 | 0 | — | — |
| 2024-02-22 | $14.75 | $38.92 | 3,000 | — | — |
| 2024-02-21 | $17.24 | $45.49 | 2,100 | — | — |
| 2024-02-20 | $14.59 | $38.49 | 2,700 | — | — |
| 2024-02-16 | $14.05 | $37.07 | 2,200 | — | — |
| 2024-02-15 | $14.05 | $37.07 | 2,000 | — | — |
| 2024-02-14 | $14.59 | $38.49 | 600 | — | — |
| 2024-02-13 | $14.56 | $38.42 | 100 | — | — |
| 2024-02-12 | $13.99 | $36.91 | 0 | — | — |
| 2024-02-09 | $13.99 | $36.91 | 0 | — | — |
| 2024-02-08 | $13.99 | $36.91 | 0 | — | — |
| 2024-02-07 | $13.99 | $36.91 | 0 | — | — |
| 2024-02-06 | $13.99 | $36.91 | 0 | — | — |
| 2024-02-05 | $13.99 | $36.91 | 600 | — | — |
| 2024-02-02 | $14.00 | $36.94 | 100 | — | — |
| 2024-02-01 | $14.00 | $36.94 | 0 | — | — |
| 2024-01-31 | $14.00 | $36.94 | 0 | — | — |
| 2024-01-30 | $14.00 | $36.94 | 600 | — | — |
| 2024-01-29 | $14.37 | $37.91 | 600 | — | — |
| 2024-01-26 | $13.99 | $36.91 | 100 | — | — |
| 2024-01-25 | $13.99 | $36.91 | 400 | — | — |
| 2024-01-24 | $14.00 | $36.94 | 1,400 | — | — |
| 2024-01-23 | $14.68 | $38.73 | 0 | — | — |
| 2024-01-22 | $14.68 | $38.73 | 0 | — | — |
| 2024-01-19 | $14.68 | $38.73 | 200 | — | — |
| 2024-01-18 | $13.87 | $36.60 | 700 | — | — |
| 2024-01-17 | $13.81 | $36.44 | 300 | — | — |
| 2024-01-16 | $13.81 | $36.44 | 1,700 | — | — |
| 2024-01-12 | $14.71 | $38.81 | 1,300 | — | — |
| 2024-01-11 | $14.71 | $38.81 | 1,000 | — | — |
| 2024-01-10 | $14.54 | $38.36 | 6,000 | — | — |
| 2024-01-09 | $13.85 | $36.54 | 0 | — | — |
| 2024-01-08 | $13.85 | $36.54 | 0 | — | — |
| 2024-01-05 | $13.85 | $36.54 | 5,000 | — | — |
| 2024-01-04 | $13.27 | $35.01 | 2,400 | — | — |
| 2024-01-03 | $13.40 | $35.35 | 0 | — | — |
| 2024-01-02 | $13.40 | $35.35 | 0 | — | — |