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 | $13.68 | $371.47 | 29,500 | — | — |
| 2024-12-30 | $13.67 | $371.20 | 28,400 | — | — |
| 2024-12-27 | $13.77 | $373.92 | 5,700 | — | — |
| 2024-12-26 | $13.85 | $376.09 | 8,500 | — | — |
| 2024-12-24 | $13.78 | $374.19 | 6,600 | — | — |
| 2024-12-23 | $13.79 | $374.46 | 7,500 | — | — |
| 2024-12-20 | $13.74 | $373.10 | 9,100 | — | — |
| 2024-12-19 | $13.73 | $372.83 | 16,100 | — | — |
| 2024-12-18 | $13.75 | $373.37 | 34,400 | — | — |
| 2024-12-17 | $13.89 | $377.18 | 36,400 | — | — |
| 2024-12-16 | $13.90 | $377.45 | 28,300 | — | — |
| 2024-12-13 | $13.89 | $377.18 | 54,700 | — | — |
| 2024-12-12 | $13.97 | $379.35 | 17,800 | — | — |
| 2024-12-11 | $14.33 | $379.73 | 57,700 | — | — |
| 2024-12-10 | $14.39 | $381.32 | 10,800 | — | — |
| 2024-12-09 | $14.39 | $381.32 | 9,600 | — | — |
| 2024-12-06 | $14.38 | $381.05 | 20,400 | — | — |
| 2024-12-05 | $14.43 | $382.38 | 8,600 | — | — |
| 2024-12-04 | $14.43 | $382.38 | 14,800 | — | — |
| 2024-12-03 | $14.45 | $382.91 | 17,500 | — | — |
| 2024-12-02 | $14.26 | $377.87 | 18,600 | — | — |
| 2024-11-29 | $14.22 | $376.81 | 8,100 | — | — |
| 2024-11-27 | $14.18 | $375.75 | 8,100 | — | — |
| 2024-11-26 | $14.19 | $376.02 | 22,200 | — | — |
| 2024-11-25 | $14.19 | $376.02 | 24,100 | — | — |
| 2024-11-22 | $14.11 | $373.90 | 11,300 | — | — |
| 2024-11-21 | $14.09 | $373.37 | 19,800 | — | — |
| 2024-11-20 | $14.07 | $372.84 | 5,400 | — | — |
| 2024-11-19 | $14.08 | $373.10 | 5,900 | — | — |
| 2024-11-18 | $14.04 | $372.04 | 1,900 | — | — |
| 2024-11-15 | $14.05 | $372.31 | 9,200 | — | — |
| 2024-11-14 | $14.07 | $372.84 | 16,700 | — | — |
| 2024-11-13 | $14.11 | $373.90 | 28,300 | — | — |
| 2024-11-12 | $14.13 | $374.43 | 8,400 | — | — |
| 2024-11-11 | $14.21 | $376.55 | 10,900 | — | — |
| 2024-11-08 | $14.26 | $377.87 | 9,900 | — | — |
| 2024-11-07 | $14.16 | $375.22 | 38,900 | — | — |
| 2024-11-06 | $14.18 | $375.75 | 56,500 | — | — |
| 2024-11-05 | $14.12 | $374.16 | 17,100 | — | — |
| 2024-11-04 | $14.10 | $373.63 | 12,200 | — | — |
| 2024-11-01 | $14.11 | $373.90 | 8,700 | — | — |
| 2024-10-31 | $14.14 | $374.69 | 3,100 | — | — |
| 2024-10-30 | $14.12 | $374.16 | 16,000 | — | — |
| 2024-10-29 | $14.07 | $372.84 | 14,900 | — | — |
| 2024-10-28 | $14.18 | $375.75 | 12,300 | — | — |
| 2024-10-25 | $14.13 | $374.43 | 21,200 | — | — |
| 2024-10-24 | $14.12 | $374.16 | 24,000 | — | — |
| 2024-10-23 | $14.22 | $376.81 | 17,000 | — | — |
| 2024-10-22 | $14.23 | $377.08 | 20,500 | — | — |
| 2024-10-21 | $14.20 | $376.28 | 9,800 | — | — |
| 2024-10-18 | $14.21 | $376.55 | 8,900 | — | — |
| 2024-10-17 | $14.20 | $376.28 | 10,500 | — | — |
| 2024-10-16 | $14.22 | $376.81 | 12,800 | — | — |
| 2024-10-15 | $14.16 | $375.22 | 47,600 | — | — |
| 2024-10-14 | $14.19 | $376.02 | 10,200 | — | — |
| 2024-10-11 | $14.24 | $377.34 | 45,000 | — | — |
| 2024-10-10 | $14.36 | $380.52 | 23,800 | — | — |
| 2024-10-09 | $14.33 | $379.73 | 27,200 | — | — |
| 2024-10-08 | $14.20 | $376.28 | 5,800 | — | — |
| 2024-10-07 | $14.15 | $374.96 | 46,800 | — | — |
| 2024-10-04 | $14.10 | $373.63 | 78,700 | — | — |
| 2024-10-03 | $14.12 | $374.16 | 55,200 | — | — |
| 2024-10-02 | $14.10 | $373.63 | 48,800 | — | — |
| 2024-10-01 | $14.08 | $373.10 | 14,000 | — | — |
| 2024-09-30 | $14.06 | $372.57 | 36,800 | — | — |
| 2024-09-27 | $14.01 | $371.25 | 25,400 | — | — |
| 2024-09-26 | $13.86 | $367.27 | 19,300 | — | — |
| 2024-09-25 | $13.85 | $367.01 | 11,400 | — | — |
| 2024-09-24 | $13.79 | $365.42 | 13,500 | — | — |
| 2024-09-23 | $13.76 | $364.62 | 19,200 | — | — |
| 2024-09-20 | $13.79 | $365.42 | 13,700 | — | — |
| 2024-09-19 | $13.76 | $364.62 | 11,700 | — | — |
| 2024-09-18 | $13.74 | $364.09 | 15,500 | — | — |
| 2024-09-17 | $13.69 | $362.77 | 9,400 | — | — |
| 2024-09-16 | $13.70 | $363.03 | 31,400 | — | — |
| 2024-09-13 | $13.69 | $362.77 | 21,700 | — | — |
| 2024-09-12 | $13.95 | $361.36 | 17,400 | — | — |
| 2024-09-11 | $13.86 | $359.03 | 23,300 | — | — |
| 2024-09-10 | $13.89 | $359.81 | 13,600 | — | — |
| 2024-09-09 | $13.86 | $359.03 | 30,500 | — | — |
| 2024-09-06 | $13.84 | $358.51 | 90,000 | — | — |
| 2024-09-05 | $13.84 | $358.51 | 83,900 | — | — |
| 2024-09-04 | $13.78 | $356.96 | 28,100 | — | — |
| 2024-09-03 | $13.65 | $353.59 | 34,200 | — | — |
| 2024-08-30 | $13.71 | $355.15 | 30,000 | — | — |
| 2024-08-29 | $13.68 | $354.37 | 38,700 | — | — |
| 2024-08-28 | $13.68 | $354.37 | 17,800 | — | — |
| 2024-08-27 | $13.70 | $354.89 | 35,800 | — | — |
| 2024-08-26 | $13.60 | $352.30 | 10,200 | — | — |
| 2024-08-23 | $13.59 | $352.04 | 16,300 | — | — |
| 2024-08-22 | $13.57 | $351.52 | 32,800 | — | — |
| 2024-08-21 | $13.53 | $350.48 | 25,800 | — | — |
| 2024-08-20 | $13.46 | $348.67 | 21,700 | — | — |
| 2024-08-19 | $13.46 | $348.67 | 13,100 | — | — |
| 2024-08-16 | $13.53 | $350.48 | 16,900 | — | — |
| 2024-08-15 | $13.45 | $348.41 | 2,000 | — | — |
| 2024-08-14 | $13.42 | $347.63 | 21,400 | — | — |
| 2024-08-13 | $13.40 | $347.12 | 67,200 | — | — |
| 2024-08-12 | $13.51 | $349.97 | 5,300 | — | — |
| 2024-08-09 | $13.52 | $350.23 | 21,900 | — | — |
| 2024-08-08 | $13.48 | $349.19 | 14,100 | — | — |
| 2024-08-07 | $13.43 | $347.89 | 8,200 | — | — |
| 2024-08-06 | $13.39 | $346.86 | 11,700 | — | — |
| 2024-08-05 | $13.31 | $344.79 | 9,100 | — | — |
| 2024-08-02 | $13.59 | $352.04 | 13,000 | — | — |
| 2024-08-01 | $13.58 | $351.78 | 20,400 | — | — |
| 2024-07-31 | $13.54 | $350.74 | 14,200 | — | — |
| 2024-07-30 | $13.49 | $349.45 | 6,500 | — | — |
| 2024-07-29 | $13.47 | $348.93 | 8,900 | — | — |
| 2024-07-26 | $13.43 | $347.89 | 14,000 | — | — |
| 2024-07-25 | $13.43 | $347.89 | 9,600 | — | — |
| 2024-07-24 | $13.39 | $346.86 | 23,800 | — | — |
| 2024-07-23 | $13.41 | $347.38 | 18,800 | — | — |
| 2024-07-22 | $13.39 | $346.86 | 7,600 | — | — |
| 2024-07-19 | $13.38 | $346.60 | 4,900 | — | — |
| 2024-07-18 | $13.38 | $346.60 | 22,800 | — | — |
| 2024-07-17 | $13.41 | $347.38 | 11,000 | — | — |
| 2024-07-16 | $13.42 | $347.63 | 7,800 | — | — |
| 2024-07-15 | $13.41 | $347.38 | 33,700 | — | — |
| 2024-07-12 | $13.41 | $347.38 | 9,300 | — | — |
| 2024-07-11 | $13.40 | $347.12 | 8,000 | — | — |
| 2024-07-10 | $13.34 | $345.56 | 20,000 | — | — |
| 2024-07-09 | $13.32 | $345.04 | 16,400 | — | — |
| 2024-07-08 | $13.29 | $344.27 | 17,700 | — | — |
| 2024-07-05 | $13.30 | $344.53 | 15,200 | — | — |
| 2024-07-03 | $13.31 | $344.79 | 17,400 | — | — |
| 2024-07-02 | $13.30 | $344.53 | 19,300 | — | — |
| 2024-07-01 | $13.28 | $344.01 | 6,700 | — | — |
| 2024-06-28 | $13.30 | $344.53 | 12,100 | — | — |
| 2024-06-27 | $13.27 | $343.75 | 17,300 | — | — |
| 2024-06-26 | $13.21 | $342.20 | 10,600 | — | — |
| 2024-06-25 | $13.21 | $342.20 | 9,700 | — | — |
| 2024-06-24 | $13.21 | $342.20 | 8,500 | — | — |
| 2024-06-21 | $13.21 | $342.20 | 20,300 | — | — |
| 2024-06-20 | $13.22 | $342.45 | 5,800 | — | — |
| 2024-06-18 | $13.23 | $342.71 | 7,400 | — | — |
| 2024-06-17 | $13.22 | $342.45 | 3,200 | — | — |
| 2024-06-14 | $13.24 | $342.97 | 19,300 | — | — |
| 2024-06-13 | $13.31 | $344.79 | 9,700 | — | — |
| 2024-06-12 | $13.53 | $344.73 | 6,500 | — | — |
| 2024-06-11 | $13.46 | $342.95 | 11,900 | — | — |
| 2024-06-10 | $13.43 | $342.19 | 13,900 | — | — |
| 2024-06-07 | $13.48 | $343.46 | 20,900 | — | — |
| 2024-06-06 | $13.43 | $342.19 | 16,200 | — | — |
| 2024-06-05 | $13.44 | $342.44 | 34,000 | — | — |
| 2024-06-04 | $13.44 | $342.44 | 49,900 | — | — |
| 2024-06-03 | $13.45 | $342.70 | 18,600 | — | — |
| 2024-05-31 | $13.44 | $342.44 | 17,300 | — | — |
| 2024-05-30 | $13.40 | $341.42 | 10,500 | — | — |
| 2024-05-29 | $13.33 | $339.64 | 19,200 | — | — |
| 2024-05-28 | $13.43 | $342.19 | 13,000 | — | — |
| 2024-05-24 | $13.50 | $343.97 | 18,900 | — | — |
| 2024-05-23 | $13.51 | $344.22 | 22,600 | — | — |
| 2024-05-22 | $13.59 | $346.26 | 14,300 | — | — |
| 2024-05-21 | $13.58 | $346.01 | 10,700 | — | — |
| 2024-05-20 | $13.54 | $344.99 | 34,100 | — | — |
| 2024-05-17 | $13.58 | $346.01 | 13,600 | — | — |
| 2024-05-16 | $13.55 | $345.24 | 12,800 | — | — |
| 2024-05-15 | $13.63 | $347.28 | 12,600 | — | — |
| 2024-05-14 | $13.56 | $345.50 | 9,300 | — | — |
| 2024-05-13 | $13.47 | $343.20 | 42,000 | — | — |
| 2024-05-10 | $13.67 | $348.30 | 9,600 | — | — |
| 2024-05-09 | $13.65 | $347.79 | 27,800 | — | — |
| 2024-05-08 | $13.73 | $349.83 | 19,600 | — | — |
| 2024-05-07 | $13.74 | $350.08 | 16,800 | — | — |
| 2024-05-06 | $13.77 | $350.85 | 33,000 | — | — |
| 2024-05-03 | $13.46 | $342.95 | 49,700 | — | — |
| 2024-05-02 | $13.31 | $339.13 | 7,900 | — | — |
| 2024-05-01 | $13.33 | $339.64 | 11,300 | — | — |
| 2024-04-30 | $13.25 | $337.60 | 13,100 | — | — |
| 2024-04-29 | $13.21 | $336.58 | 8,400 | — | — |
| 2024-04-26 | $13.16 | $335.31 | 11,500 | — | — |
| 2024-04-25 | $13.05 | $332.50 | 8,800 | — | — |
| 2024-04-24 | $13.10 | $333.78 | 17,000 | — | — |
| 2024-04-23 | $13.20 | $336.33 | 10,200 | — | — |
| 2024-04-22 | $13.13 | $334.54 | 25,700 | — | — |
| 2024-04-19 | $13.06 | $332.76 | 14,600 | — | — |
| 2024-04-18 | $12.99 | $330.97 | 34,400 | — | — |
| 2024-04-17 | $13.00 | $331.23 | 22,800 | — | — |
| 2024-04-16 | $12.99 | $330.97 | 29,200 | — | — |
| 2024-04-15 | $13.00 | $331.23 | 13,800 | — | — |
| 2024-04-12 | $13.01 | $331.48 | 12,400 | — | — |
| 2024-04-11 | $13.15 | $335.05 | 43,500 | — | — |
| 2024-04-10 | $13.14 | $334.80 | 26,500 | — | — |
| 2024-04-09 | $13.21 | $336.58 | 27,900 | — | — |
| 2024-04-08 | $13.17 | $335.56 | 23,100 | — | — |
| 2024-04-05 | $13.13 | $334.54 | 15,400 | — | — |
| 2024-04-04 | $13.13 | $334.54 | 34,500 | — | — |
| 2024-04-03 | $13.14 | $334.80 | 14,200 | — | — |
| 2024-04-02 | $13.13 | $334.54 | 12,200 | — | — |
| 2024-04-01 | $13.19 | $336.07 | 13,900 | — | — |
| 2024-03-28 | $13.19 | $336.07 | 34,600 | — | — |
| 2024-03-27 | $13.17 | $335.56 | 13,900 | — | — |
| 2024-03-26 | $13.12 | $334.29 | 14,500 | — | — |
| 2024-03-25 | $13.05 | $332.50 | 19,900 | — | — |
| 2024-03-22 | $13.09 | $333.52 | 10,200 | — | — |
| 2024-03-21 | $13.12 | $334.29 | 9,000 | — | — |
| 2024-03-20 | $13.13 | $334.54 | 16,200 | — | — |
| 2024-03-19 | $13.10 | $333.78 | 7,800 | — | — |
| 2024-03-18 | $13.06 | $332.76 | 16,400 | — | — |
| 2024-03-15 | $13.05 | $332.50 | 21,100 | — | — |
| 2024-03-14 | $12.98 | $330.72 | 45,900 | — | — |
| 2024-03-13 | $13.01 | $331.48 | 42,900 | — | — |
| 2024-03-12 | $12.93 | $329.45 | 36,800 | — | — |
| 2024-03-11 | $12.84 | $327.15 | 63,100 | — | — |
| 2024-03-08 | $12.87 | $327.92 | 90,400 | — | — |
| 2024-03-07 | $13.10 | $328.66 | 23,000 | — | — |
| 2024-03-06 | $13.10 | $328.66 | 39,000 | — | — |
| 2024-03-05 | $13.08 | $328.15 | 37,700 | — | — |
| 2024-03-04 | $13.09 | $328.41 | 44,200 | — | — |
| 2024-03-01 | $13.15 | $329.91 | 365,800 | — | — |
| 2024-02-29 | $13.14 | $329.66 | 25,600 | — | — |
| 2024-02-28 | $13.11 | $328.91 | 22,700 | — | — |
| 2024-02-27 | $13.13 | $329.41 | 28,700 | — | — |
| 2024-02-26 | $13.18 | $330.66 | 34,700 | — | — |
| 2024-02-23 | $13.23 | $331.92 | 50,800 | — | — |
| 2024-02-22 | $13.25 | $332.42 | 23,700 | — | — |
| 2024-02-21 | $13.30 | $333.67 | 36,100 | — | — |
| 2024-02-20 | $13.24 | $332.17 | 21,800 | — | — |
| 2024-02-16 | $13.32 | $334.18 | 29,800 | — | — |
| 2024-02-15 | $13.30 | $333.67 | 9,600 | — | — |
| 2024-02-14 | $13.28 | $333.17 | 13,500 | — | — |
| 2024-02-13 | $13.20 | $331.17 | 17,000 | — | — |
| 2024-02-12 | $13.28 | $333.17 | 11,800 | — | — |
| 2024-02-09 | $13.28 | $333.17 | 10,500 | — | — |
| 2024-02-08 | $13.25 | $332.42 | 4,900 | — | — |
| 2024-02-07 | $13.22 | $331.67 | 18,400 | — | — |
| 2024-02-06 | $13.18 | $330.66 | 44,300 | — | — |
| 2024-02-05 | $13.07 | $327.90 | 22,000 | — | — |
| 2024-02-02 | $13.11 | $328.91 | 27,300 | — | — |
| 2024-02-01 | $13.16 | $330.16 | 15,800 | — | — |
| 2024-01-31 | $13.11 | $328.91 | 13,400 | — | — |
| 2024-01-30 | $13.11 | $328.91 | 13,300 | — | — |
| 2024-01-29 | $13.11 | $328.91 | 11,000 | — | — |
| 2024-01-26 | $13.07 | $327.90 | 16,900 | — | — |
| 2024-01-25 | $13.09 | $328.41 | 12,800 | — | — |
| 2024-01-24 | $13.04 | $327.15 | 17,300 | — | — |
| 2024-01-23 | $13.04 | $327.15 | 8,300 | — | — |
| 2024-01-22 | $12.98 | $325.65 | 6,200 | — | — |
| 2024-01-19 | $12.92 | $324.14 | 20,000 | — | — |
| 2024-01-18 | $12.97 | $325.39 | 10,800 | — | — |
| 2024-01-17 | $12.98 | $325.65 | 11,800 | — | — |
| 2024-01-16 | $12.99 | $325.90 | 26,800 | — | — |
| 2024-01-12 | $13.05 | $327.40 | 5,100 | — | — |
| 2024-01-11 | $13.07 | $327.90 | 12,300 | — | — |
| 2024-01-10 | $13.07 | $327.90 | 10,600 | — | — |
| 2024-01-09 | $13.01 | $326.40 | 7,700 | — | — |
| 2024-01-08 | $13.02 | $326.65 | 8,700 | — | — |
| 2024-01-05 | $12.98 | $325.65 | 10,100 | — | — |
| 2024-01-04 | $12.95 | $324.89 | 16,300 | — | — |
| 2024-01-03 | $12.94 | $324.64 | 9,300 | — | — |
| 2024-01-02 | $12.92 | $324.14 | 40,600 | — | — |