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 | $11.20 | $187.00 | 18,200 | — | — |
| 2024-12-30 | $11.14 | $186.00 | 21,400 | — | — |
| 2024-12-27 | $11.17 | $186.50 | 8,600 | — | — |
| 2024-12-26 | $11.26 | $188.01 | 6,300 | — | — |
| 2024-12-24 | $11.26 | $188.01 | 3,100 | — | — |
| 2024-12-23 | $11.24 | $187.67 | 5,200 | — | — |
| 2024-12-20 | $11.19 | $186.84 | 4,900 | — | — |
| 2024-12-19 | $11.30 | $188.67 | 8,400 | — | — |
| 2024-12-18 | $11.35 | $189.51 | 28,300 | — | — |
| 2024-12-17 | $11.36 | $189.68 | 5,900 | — | — |
| 2024-12-16 | $11.42 | $190.68 | 42,200 | — | — |
| 2024-12-13 | $11.42 | $190.68 | 1,900 | — | — |
| 2024-12-12 | $11.43 | $190.84 | 5,200 | — | — |
| 2024-12-11 | $11.68 | $191.65 | 6,700 | — | — |
| 2024-12-10 | $11.68 | $191.65 | 3,600 | — | — |
| 2024-12-09 | $11.68 | $191.65 | 7,300 | — | — |
| 2024-12-06 | $11.63 | $190.83 | 7,100 | — | — |
| 2024-12-05 | $11.61 | $190.50 | 27,300 | — | — |
| 2024-12-04 | $11.65 | $191.15 | 10,500 | — | — |
| 2024-12-03 | $11.60 | $190.33 | 30,700 | — | — |
| 2024-12-02 | $11.54 | $189.35 | 7,600 | — | — |
| 2024-11-29 | $11.49 | $188.53 | 15,200 | — | — |
| 2024-11-27 | $11.53 | $189.18 | 1,200 | — | — |
| 2024-11-26 | $11.50 | $188.69 | 21,800 | — | — |
| 2024-11-25 | $11.56 | $189.68 | 7,800 | — | — |
| 2024-11-22 | $11.47 | $188.20 | 8,800 | — | — |
| 2024-11-21 | $11.54 | $189.35 | 4,700 | — | — |
| 2024-11-20 | $11.41 | $187.22 | 13,600 | — | — |
| 2024-11-19 | $11.39 | $186.89 | 1,200 | — | — |
| 2024-11-18 | $11.45 | $187.87 | 4,400 | — | — |
| 2024-11-15 | $11.44 | $187.71 | 7,200 | — | — |
| 2024-11-14 | $11.44 | $187.71 | 2,600 | — | — |
| 2024-11-13 | $11.39 | $186.89 | 6,400 | — | — |
| 2024-11-12 | $11.40 | $187.05 | 5,000 | — | — |
| 2024-11-11 | $11.52 | $189.02 | 5,800 | — | — |
| 2024-11-08 | $11.53 | $189.18 | 5,300 | — | — |
| 2024-11-07 | $11.51 | $188.86 | 32,900 | — | — |
| 2024-11-06 | $11.50 | $188.69 | 5,000 | — | — |
| 2024-11-05 | $11.46 | $188.04 | 8,100 | — | — |
| 2024-11-04 | $11.44 | $187.71 | 5,900 | — | — |
| 2024-11-01 | $11.45 | $187.87 | 6,600 | — | — |
| 2024-10-31 | $11.40 | $187.05 | 1,800 | — | — |
| 2024-10-30 | $11.55 | $189.51 | 4,600 | — | — |
| 2024-10-29 | $11.56 | $189.68 | 4,300 | — | — |
| 2024-10-28 | $11.60 | $190.33 | 3,000 | — | — |
| 2024-10-25 | $11.59 | $190.17 | 131,500 | — | — |
| 2024-10-24 | $11.58 | $190.01 | 4,400 | — | — |
| 2024-10-23 | $11.57 | $189.84 | 6,300 | — | — |
| 2024-10-22 | $11.62 | $190.66 | 11,100 | — | — |
| 2024-10-21 | $11.59 | $190.17 | 23,300 | — | — |
| 2024-10-18 | $11.69 | $191.81 | 33,400 | — | — |
| 2024-10-17 | $11.66 | $191.32 | 47,600 | — | — |
| 2024-10-16 | $11.70 | $191.97 | 17,000 | — | — |
| 2024-10-15 | $11.67 | $191.48 | 2,600 | — | — |
| 2024-10-14 | $11.57 | $189.84 | 21,900 | — | — |
| 2024-10-11 | $11.58 | $190.01 | 4,500 | — | — |
| 2024-10-10 | $11.58 | $190.01 | 17,500 | — | — |
| 2024-10-09 | $11.59 | $190.17 | 14,300 | — | — |
| 2024-10-08 | $11.59 | $190.17 | 27,000 | — | — |
| 2024-10-07 | $11.56 | $189.68 | 90,700 | — | — |
| 2024-10-04 | $11.57 | $189.84 | 25,600 | — | — |
| 2024-10-03 | $11.62 | $190.66 | 17,900 | — | — |
| 2024-10-02 | $11.64 | $190.99 | 12,500 | — | — |
| 2024-10-01 | $11.65 | $191.15 | 7,400 | — | — |
| 2024-09-30 | $11.63 | $190.83 | 10,200 | — | — |
| 2024-09-27 | $11.63 | $190.83 | 22,000 | — | — |
| 2024-09-26 | $11.59 | $190.17 | 9,500 | — | — |
| 2024-09-25 | $11.59 | $190.17 | 9,200 | — | — |
| 2024-09-24 | $11.58 | $190.01 | 12,400 | — | — |
| 2024-09-23 | $11.57 | $189.84 | 13,700 | — | — |
| 2024-09-20 | $11.59 | $190.17 | 32,600 | — | — |
| 2024-09-19 | $11.59 | $190.17 | 37,300 | — | — |
| 2024-09-18 | $11.60 | $190.33 | 18,500 | — | — |
| 2024-09-17 | $11.66 | $191.32 | 2,600 | — | — |
| 2024-09-16 | $11.65 | $191.15 | 2,300 | — | — |
| 2024-09-13 | $11.62 | $190.66 | 5,100 | — | — |
| 2024-09-12 | $11.67 | $189.63 | 18,800 | — | — |
| 2024-09-11 | $11.68 | $189.79 | 24,900 | — | — |
| 2024-09-10 | $11.69 | $189.95 | 72,300 | — | — |
| 2024-09-09 | $11.68 | $189.79 | 12,700 | — | — |
| 2024-09-06 | $11.66 | $189.47 | 19,000 | — | — |
| 2024-09-05 | $11.66 | $189.47 | 18,500 | — | — |
| 2024-09-04 | $11.66 | $189.47 | 29,400 | — | — |
| 2024-09-03 | $11.72 | $190.44 | 8,700 | — | — |
| 2024-08-30 | $11.75 | $190.93 | 12,900 | — | — |
| 2024-08-29 | $11.80 | $191.74 | 81,200 | — | — |
| 2024-08-28 | $11.60 | $188.49 | 32,300 | — | — |
| 2024-08-27 | $11.53 | $187.35 | 5,300 | — | — |
| 2024-08-26 | $11.55 | $187.68 | 40,300 | — | — |
| 2024-08-23 | $11.47 | $186.38 | 9,600 | — | — |
| 2024-08-22 | $11.42 | $185.57 | 11,700 | — | — |
| 2024-08-21 | $11.46 | $186.22 | 25,900 | — | — |
| 2024-08-20 | $11.46 | $186.22 | 21,000 | — | — |
| 2024-08-19 | $11.43 | $185.73 | 4,900 | — | — |
| 2024-08-16 | $11.42 | $185.57 | 3,400 | — | — |
| 2024-08-15 | $11.39 | $185.08 | 25,300 | — | — |
| 2024-08-14 | $11.43 | $185.73 | 9,500 | — | — |
| 2024-08-13 | $11.39 | $185.08 | 7,900 | — | — |
| 2024-08-12 | $11.35 | $184.43 | 10,500 | — | — |
| 2024-08-09 | $11.33 | $184.10 | 16,700 | — | — |
| 2024-08-08 | $11.28 | $183.29 | 6,100 | — | — |
| 2024-08-07 | $11.28 | $183.29 | 5,700 | — | — |
| 2024-08-06 | $11.28 | $183.29 | 7,200 | — | — |
| 2024-08-05 | $11.35 | $184.43 | 11,800 | — | — |
| 2024-08-02 | $11.53 | $187.35 | 11,200 | — | — |
| 2024-08-01 | $11.38 | $184.92 | 7,200 | — | — |
| 2024-07-31 | $11.36 | $184.59 | 9,600 | — | — |
| 2024-07-30 | $11.30 | $183.62 | 15,300 | — | — |
| 2024-07-29 | $11.23 | $182.48 | 13,700 | — | — |
| 2024-07-26 | $11.25 | $182.80 | 5,900 | — | — |
| 2024-07-25 | $11.21 | $182.15 | 21,300 | — | — |
| 2024-07-24 | $11.12 | $180.69 | 33,000 | — | — |
| 2024-07-23 | $11.18 | $181.67 | 14,700 | — | — |
| 2024-07-22 | $11.14 | $181.02 | 4,000 | — | — |
| 2024-07-19 | $11.15 | $181.18 | 3,200 | — | — |
| 2024-07-18 | $11.19 | $181.83 | 16,400 | — | — |
| 2024-07-17 | $11.19 | $181.83 | 4,000 | — | — |
| 2024-07-16 | $11.26 | $182.97 | 9,200 | — | — |
| 2024-07-15 | $11.17 | $181.50 | 20,000 | — | — |
| 2024-07-12 | $11.27 | $183.13 | 11,000 | — | — |
| 2024-07-11 | $11.15 | $181.18 | 7,500 | — | — |
| 2024-07-10 | $11.05 | $179.55 | 20,100 | — | — |
| 2024-07-09 | $11.00 | $178.74 | 13,900 | — | — |
| 2024-07-08 | $11.01 | $178.90 | 10,200 | — | — |
| 2024-07-05 | $11.02 | $179.07 | 10,800 | — | — |
| 2024-07-03 | $11.01 | $178.90 | 7,100 | — | — |
| 2024-07-02 | $10.93 | $177.60 | 13,700 | — | — |
| 2024-07-01 | $10.92 | $177.44 | 53,800 | — | — |
| 2024-06-28 | $10.90 | $177.12 | 41,500 | — | — |
| 2024-06-27 | $10.90 | $177.12 | 46,800 | — | — |
| 2024-06-26 | $10.82 | $175.82 | 32,000 | — | — |
| 2024-06-25 | $10.83 | $175.98 | 55,600 | — | — |
| 2024-06-24 | $10.87 | $176.63 | 39,300 | — | — |
| 2024-06-21 | $10.85 | $176.30 | 35,300 | — | — |
| 2024-06-20 | $10.77 | $175.00 | 39,100 | — | — |
| 2024-06-18 | $10.77 | $175.00 | 60,000 | — | — |
| 2024-06-17 | $10.82 | $175.82 | 50,800 | — | — |
| 2024-06-14 | $10.90 | $177.12 | 12,600 | — | — |
| 2024-06-13 | $10.90 | $177.12 | 29,600 | — | — |
| 2024-06-12 | $11.00 | $176.86 | 57,200 | — | — |
| 2024-06-11 | $10.98 | $176.53 | 10,700 | — | — |
| 2024-06-10 | $10.92 | $175.57 | 18,300 | — | — |
| 2024-06-07 | $10.96 | $176.21 | 18,000 | — | — |
| 2024-06-06 | $10.99 | $176.70 | 11,600 | — | — |
| 2024-06-05 | $10.99 | $176.70 | 42,900 | — | — |
| 2024-06-04 | $11.00 | $176.86 | 18,500 | — | — |
| 2024-06-03 | $11.02 | $177.18 | 25,500 | — | — |
| 2024-05-31 | $11.05 | $177.66 | 14,200 | — | — |
| 2024-05-30 | $10.98 | $176.53 | 19,600 | — | — |
| 2024-05-29 | $10.97 | $176.37 | 35,000 | — | — |
| 2024-05-28 | $11.18 | $179.75 | 35,300 | — | — |
| 2024-05-24 | $11.29 | $181.52 | 13,800 | — | — |
| 2024-05-23 | $11.29 | $181.52 | 15,900 | — | — |
| 2024-05-22 | $11.43 | $183.77 | 13,300 | — | — |
| 2024-05-21 | $11.44 | $183.93 | 7,200 | — | — |
| 2024-05-20 | $11.40 | $183.29 | 8,400 | — | — |
| 2024-05-17 | $11.51 | $185.06 | 5,100 | — | — |
| 2024-05-16 | $11.51 | $185.06 | 6,300 | — | — |
| 2024-05-15 | $11.52 | $185.22 | 5,100 | — | — |
| 2024-05-14 | $11.55 | $185.70 | 8,500 | — | — |
| 2024-05-13 | $11.43 | $183.77 | 11,000 | — | — |
| 2024-05-10 | $11.50 | $184.89 | 14,300 | — | — |
| 2024-05-09 | $11.40 | $183.29 | 27,200 | — | — |
| 2024-05-08 | $11.54 | $185.54 | 26,100 | — | — |
| 2024-05-07 | $11.55 | $185.70 | 96,500 | — | — |
| 2024-05-06 | $11.16 | $179.43 | 7,900 | — | — |
| 2024-05-03 | $11.13 | $178.95 | 7,000 | — | — |
| 2024-05-02 | $11.06 | $177.82 | 8,500 | — | — |
| 2024-05-01 | $11.06 | $177.82 | 12,600 | — | — |
| 2024-04-30 | $11.03 | $177.34 | 7,600 | — | — |
| 2024-04-29 | $11.03 | $177.34 | 5,900 | — | — |
| 2024-04-26 | $11.02 | $177.18 | 20,000 | — | — |
| 2024-04-25 | $10.92 | $175.57 | 24,500 | — | — |
| 2024-04-24 | $10.99 | $176.70 | 19,200 | — | — |
| 2024-04-23 | $11.03 | $177.34 | 8,700 | — | — |
| 2024-04-22 | $11.02 | $177.18 | 16,700 | — | — |
| 2024-04-19 | $10.96 | $176.21 | 5,400 | — | — |
| 2024-04-18 | $10.91 | $175.41 | 9,200 | — | — |
| 2024-04-17 | $10.81 | $173.80 | 28,000 | — | — |
| 2024-04-16 | $10.74 | $172.68 | 17,100 | — | — |
| 2024-04-15 | $10.72 | $172.35 | 18,600 | — | — |
| 2024-04-12 | $10.76 | $173.00 | 17,800 | — | — |
| 2024-04-11 | $10.77 | $173.16 | 19,700 | — | — |
| 2024-04-10 | $10.86 | $174.61 | 15,200 | — | — |
| 2024-04-09 | $10.92 | $175.57 | 10,100 | — | — |
| 2024-04-08 | $10.90 | $175.25 | 22,600 | — | — |
| 2024-04-05 | $10.97 | $176.37 | 10,800 | — | — |
| 2024-04-04 | $10.98 | $176.53 | 21,600 | — | — |
| 2024-04-03 | $10.98 | $176.53 | 12,400 | — | — |
| 2024-04-02 | $10.95 | $176.05 | 25,900 | — | — |
| 2024-04-01 | $11.13 | $178.95 | 13,500 | — | — |
| 2024-03-28 | $11.18 | $179.75 | 32,000 | — | — |
| 2024-03-27 | $11.16 | $179.43 | 10,700 | — | — |
| 2024-03-26 | $11.04 | $177.50 | 38,400 | — | — |
| 2024-03-25 | $11.07 | $177.98 | 26,500 | — | — |
| 2024-03-22 | $11.08 | $178.14 | 9,500 | — | — |
| 2024-03-21 | $11.03 | $177.34 | 12,900 | — | — |
| 2024-03-20 | $11.01 | $177.02 | 17,700 | — | — |
| 2024-03-19 | $10.96 | $176.21 | 21,000 | — | — |
| 2024-03-18 | $10.93 | $175.73 | 14,700 | — | — |
| 2024-03-15 | $10.91 | $175.41 | 21,400 | — | — |
| 2024-03-14 | $10.90 | $175.25 | 61,100 | — | — |
| 2024-03-13 | $10.93 | $175.73 | 78,400 | — | — |
| 2024-03-12 | $10.79 | $173.48 | 62,600 | — | — |
| 2024-03-11 | $10.72 | $172.35 | 70,700 | — | — |
| 2024-03-08 | $10.71 | $172.19 | 68,200 | — | — |
| 2024-03-07 | $10.82 | $172.19 | 32,900 | — | — |
| 2024-03-06 | $10.80 | $171.88 | 30,300 | — | — |
| 2024-03-05 | $10.82 | $172.19 | 29,000 | — | — |
| 2024-03-04 | $10.77 | $171.40 | 34,600 | — | — |
| 2024-03-01 | $10.79 | $171.72 | 42,400 | — | — |
| 2024-02-29 | $10.79 | $171.72 | 22,400 | — | — |
| 2024-02-28 | $10.76 | $171.24 | 43,100 | — | — |
| 2024-02-27 | $10.77 | $171.40 | 210,900 | — | — |
| 2024-02-26 | $10.75 | $171.08 | 211,400 | — | — |
| 2024-02-23 | $10.82 | $172.19 | 92,900 | — | — |
| 2024-02-22 | $10.84 | $172.51 | 76,300 | — | — |
| 2024-02-21 | $10.88 | $173.15 | 13,000 | — | — |
| 2024-02-20 | $10.89 | $173.31 | 7,600 | — | — |
| 2024-02-16 | $10.89 | $173.31 | 11,500 | — | — |
| 2024-02-15 | $10.94 | $174.10 | 14,900 | — | — |
| 2024-02-14 | $10.91 | $173.63 | 23,600 | — | — |
| 2024-02-13 | $10.88 | $173.15 | 19,800 | — | — |
| 2024-02-12 | $11.05 | $175.85 | 27,900 | — | — |
| 2024-02-09 | $11.00 | $175.06 | 11,200 | — | — |
| 2024-02-08 | $11.10 | $176.65 | 10,900 | — | — |
| 2024-02-07 | $11.19 | $178.08 | 13,500 | — | — |
| 2024-02-06 | $11.20 | $178.24 | 18,500 | — | — |
| 2024-02-05 | $11.04 | $175.69 | 23,500 | — | — |
| 2024-02-02 | $11.05 | $175.85 | 19,800 | — | — |
| 2024-02-01 | $11.14 | $177.29 | 18,700 | — | — |
| 2024-01-31 | $11.09 | $176.49 | 35,400 | — | — |
| 2024-01-30 | $11.06 | $176.01 | 15,400 | — | — |
| 2024-01-29 | $11.03 | $175.54 | 23,700 | — | — |
| 2024-01-26 | $10.99 | $174.90 | 18,300 | — | — |
| 2024-01-25 | $11.00 | $175.06 | 22,900 | — | — |
| 2024-01-24 | $10.97 | $174.58 | 22,500 | — | — |
| 2024-01-23 | $10.98 | $174.74 | 37,400 | — | — |
| 2024-01-22 | $10.99 | $174.90 | 20,400 | — | — |
| 2024-01-19 | $10.93 | $173.94 | 38,400 | — | — |
| 2024-01-18 | $10.94 | $174.10 | 21,900 | — | — |
| 2024-01-17 | $10.94 | $174.10 | 13,100 | — | — |
| 2024-01-16 | $10.93 | $173.94 | 15,800 | — | — |
| 2024-01-12 | $11.04 | $175.69 | 17,900 | — | — |
| 2024-01-11 | $11.01 | $175.22 | 6,000 | — | — |
| 2024-01-10 | $10.97 | $174.58 | 16,200 | — | — |
| 2024-01-09 | $10.98 | $174.74 | 14,700 | — | — |
| 2024-01-08 | $10.98 | $174.74 | 8,000 | — | — |
| 2024-01-05 | $10.92 | $173.78 | 25,600 | — | — |
| 2024-01-04 | $10.90 | $173.47 | 16,500 | — | — |
| 2024-01-03 | $10.91 | $173.63 | 5,400 | — | — |
| 2024-01-02 | $10.90 | $173.47 | 17,700 | — | — |