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 | $14.78 | $26.72 | 13,200 | — | — |
| 2024-12-30 | $14.36 | $25.96 | 18,300 | — | — |
| 2024-12-27 | $14.65 | $26.48 | 18,200 | — | — |
| 2024-12-26 | $14.85 | $26.85 | 24,800 | — | — |
| 2024-12-24 | $14.64 | $26.47 | 38,500 | — | — |
| 2024-12-23 | $15.01 | $27.13 | 18,100 | — | — |
| 2024-12-20 | $15.15 | $27.39 | 14,700 | — | — |
| 2024-12-19 | $14.99 | $27.10 | 35,400 | — | — |
| 2024-12-18 | $14.98 | $27.08 | 20,700 | — | — |
| 2024-12-17 | $15.99 | $28.91 | 107,600 | — | — |
| 2024-12-16 | $16.36 | $29.57 | 19,400 | — | — |
| 2024-12-13 | $16.16 | $29.21 | 15,900 | — | — |
| 2024-12-12 | $16.55 | $29.92 | 71,100 | — | — |
| 2024-12-11 | $16.65 | $30.10 | 44,400 | — | — |
| 2024-12-10 | $16.83 | $30.42 | 17,200 | — | — |
| 2024-12-09 | $16.39 | $29.63 | 18,000 | — | — |
| 2024-12-06 | $16.07 | $29.05 | 23,100 | — | — |
| 2024-12-05 | $16.00 | $28.92 | 9,000 | — | — |
| 2024-12-04 | $16.30 | $29.47 | 5,400 | — | — |
| 2024-12-03 | $16.26 | $29.39 | 21,500 | — | — |
| 2024-12-02 | $16.66 | $30.12 | 19,800 | — | — |
| 2024-11-29 | $16.32 | $29.50 | 8,400 | — | — |
| 2024-11-27 | $16.50 | $29.83 | 17,900 | — | — |
| 2024-11-26 | $16.25 | $29.38 | 15,200 | — | — |
| 2024-11-25 | $16.42 | $29.68 | 9,000 | — | — |
| 2024-11-22 | $16.75 | $30.28 | 19,300 | — | — |
| 2024-11-21 | $16.10 | $29.10 | 26,300 | — | — |
| 2024-11-20 | $16.09 | $29.09 | 45,600 | — | — |
| 2024-11-19 | $15.52 | $28.06 | 33,500 | — | — |
| 2024-11-18 | $14.70 | $26.57 | 50,700 | — | — |
| 2024-11-15 | $16.30 | $29.47 | 112,500 | — | — |
| 2024-11-14 | $16.41 | $29.67 | 21,300 | — | — |
| 2024-11-13 | $17.03 | $30.79 | 20,100 | — | — |
| 2024-11-12 | $16.76 | $30.30 | 37,900 | — | — |
| 2024-11-11 | $17.23 | $31.15 | 10,200 | — | — |
| 2024-11-08 | $17.90 | $32.36 | 50,500 | — | — |
| 2024-11-07 | $18.24 | $32.97 | 17,300 | — | — |
| 2024-11-06 | $16.78 | $30.33 | 22,800 | — | — |
| 2024-11-05 | $17.17 | $31.04 | 89,800 | — | — |
| 2024-11-04 | $18.90 | $34.17 | 44,500 | — | — |
| 2024-11-01 | $18.05 | $32.63 | 10,900 | — | — |
| 2024-10-31 | $17.90 | $32.36 | 13,700 | — | — |
| 2024-10-30 | $18.03 | $32.59 | 71,600 | — | — |
| 2024-10-29 | $18.04 | $32.61 | 20,600 | — | — |
| 2024-10-28 | $17.17 | $31.04 | 42,500 | — | — |
| 2024-10-25 | $16.51 | $29.85 | 26,700 | — | — |
| 2024-10-24 | $16.77 | $30.32 | 150,400 | — | — |
| 2024-10-23 | $17.99 | $32.52 | 125,400 | — | — |
| 2024-10-22 | $16.16 | $29.21 | 25,700 | — | — |
| 2024-10-21 | $16.41 | $29.67 | 59,800 | — | — |
| 2024-10-18 | $14.34 | $25.92 | 13,800 | — | — |
| 2024-10-17 | $14.00 | $25.31 | 13,600 | — | — |
| 2024-10-16 | $13.70 | $24.77 | 36,400 | — | — |
| 2024-10-15 | $14.32 | $25.89 | 138,500 | — | — |
| 2024-10-14 | $14.79 | $26.74 | 32,000 | — | — |
| 2024-10-11 | $16.11 | $29.12 | 90,000 | — | — |
| 2024-10-10 | $14.05 | $25.40 | 171,900 | — | — |
| 2024-10-09 | $14.15 | $25.58 | 588,900 | — | — |
| 2024-10-08 | $9.63 | $17.41 | 58,300 | — | — |
| 2024-10-07 | $9.21 | $16.65 | 9,900 | — | — |
| 2024-10-04 | $8.83 | $15.96 | 400 | — | — |
| 2024-10-03 | $9.01 | $16.29 | 13,400 | — | — |
| 2024-10-02 | $9.31 | $16.83 | 20,400 | — | — |
| 2024-10-01 | $8.70 | $15.73 | 63,300 | — | — |
| 2024-09-30 | $8.71 | $15.75 | 6,200 | — | — |
| 2024-09-27 | $8.79 | $15.89 | 12,600 | — | — |
| 2024-09-26 | $8.90 | $16.09 | 18,700 | — | — |
| 2024-09-25 | $8.76 | $15.84 | 13,400 | — | — |
| 2024-09-24 | $8.55 | $15.46 | 14,100 | — | — |
| 2024-09-23 | $8.60 | $15.55 | 2,500 | — | — |
| 2024-09-20 | $8.72 | $15.76 | 28,100 | — | — |
| 2024-09-19 | $8.61 | $15.56 | 3,900 | — | — |
| 2024-09-18 | $8.21 | $14.84 | 8,000 | — | — |
| 2024-09-17 | $8.30 | $15.00 | 12,500 | — | — |
| 2024-09-16 | $8.10 | $14.64 | 11,000 | — | — |
| 2024-09-13 | $8.21 | $14.84 | 15,800 | — | — |
| 2024-09-12 | $8.00 | $14.46 | 14,500 | — | — |
| 2024-09-11 | $7.95 | $14.37 | 8,700 | — | — |
| 2024-09-10 | $7.77 | $14.05 | 4,500 | — | — |
| 2024-09-09 | $7.76 | $14.03 | 2,400 | — | — |
| 2024-09-06 | $7.68 | $13.88 | 15,700 | — | — |
| 2024-09-05 | $8.09 | $14.62 | 14,400 | — | — |
| 2024-09-04 | $8.35 | $15.09 | 5,200 | — | — |
| 2024-09-03 | $8.80 | $15.91 | 8,500 | — | — |
| 2024-08-30 | $9.05 | $16.36 | 6,000 | — | — |
| 2024-08-29 | $8.75 | $15.82 | 45,800 | — | — |
| 2024-08-28 | $8.70 | $15.73 | 2,800 | — | — |
| 2024-08-27 | $8.61 | $15.56 | 13,200 | — | — |
| 2024-08-26 | $8.51 | $15.38 | 25,600 | — | — |
| 2024-08-23 | $8.80 | $15.91 | 17,900 | — | — |
| 2024-08-22 | $8.67 | $15.67 | 30,300 | — | — |
| 2024-08-21 | $8.85 | $16.00 | 12,400 | — | — |
| 2024-08-20 | $8.80 | $15.91 | 7,300 | — | — |
| 2024-08-19 | $9.00 | $16.27 | 27,400 | — | — |
| 2024-08-16 | $8.88 | $16.05 | 12,900 | — | — |
| 2024-08-15 | $8.85 | $16.00 | 32,100 | — | — |
| 2024-08-14 | $8.75 | $15.82 | 2,900 | — | — |
| 2024-08-13 | $8.66 | $15.66 | 17,100 | — | — |
| 2024-08-12 | $8.78 | $15.87 | 6,800 | — | — |
| 2024-08-09 | $8.75 | $15.82 | 22,100 | — | — |
| 2024-08-08 | $9.38 | $16.96 | 2,900 | — | — |
| 2024-08-07 | $9.02 | $16.31 | 9,500 | — | — |
| 2024-08-06 | $9.08 | $16.41 | 1,700 | — | — |
| 2024-08-05 | $8.90 | $16.09 | 5,000 | — | — |
| 2024-08-02 | $9.57 | $17.30 | 18,400 | — | — |
| 2024-08-01 | $9.70 | $17.54 | 21,300 | — | — |
| 2024-07-31 | $10.10 | $18.26 | 2,400 | — | — |
| 2024-07-30 | $10.19 | $18.42 | 6,900 | — | — |
| 2024-07-29 | $9.98 | $18.04 | 3,300 | — | — |
| 2024-07-26 | $10.05 | $18.17 | 3,200 | — | — |
| 2024-07-25 | $10.02 | $18.11 | 700 | — | — |
| 2024-07-24 | $10.21 | $18.46 | 2,700 | — | — |
| 2024-07-23 | $10.09 | $18.24 | 2,700 | — | — |
| 2024-07-22 | $10.17 | $18.38 | 7,600 | — | — |
| 2024-07-19 | $9.95 | $17.99 | 9,200 | — | — |
| 2024-07-18 | $9.93 | $17.95 | 13,000 | — | — |
| 2024-07-17 | $10.35 | $18.71 | 23,200 | — | — |
| 2024-07-16 | $10.23 | $18.49 | 23,200 | — | — |
| 2024-07-15 | $10.26 | $18.55 | 6,800 | — | — |
| 2024-07-12 | $10.50 | $18.98 | 39,400 | — | — |
| 2024-07-11 | $10.80 | $19.52 | 10,500 | — | — |
| 2024-07-10 | $10.83 | $19.58 | 5,200 | — | — |
| 2024-07-09 | $10.97 | $19.83 | 5,800 | — | — |
| 2024-07-08 | $10.75 | $19.43 | 12,500 | — | — |
| 2024-07-05 | $11.32 | $20.46 | 400 | — | — |
| 2024-07-03 | $11.02 | $19.92 | 2,000 | — | — |
| 2024-07-02 | $10.60 | $19.16 | 19,000 | — | — |
| 2024-07-01 | $10.86 | $19.63 | 2,600 | — | — |
| 2024-06-28 | $11.11 | $20.08 | 27,000 | — | — |
| 2024-06-27 | $12.00 | $21.69 | 6,300 | — | — |
| 2024-06-26 | $12.00 | $21.69 | 4,500 | — | — |
| 2024-06-25 | $12.00 | $21.69 | 12,600 | — | — |
| 2024-06-24 | $12.06 | $21.80 | 31,600 | — | — |
| 2024-06-21 | $12.24 | $22.13 | 14,600 | — | — |
| 2024-06-20 | $12.07 | $21.82 | 11,400 | — | — |
| 2024-06-18 | $12.23 | $22.11 | 37,300 | — | — |
| 2024-06-17 | $12.59 | $22.76 | 19,200 | — | — |
| 2024-06-14 | $12.51 | $22.62 | 20,700 | — | — |
| 2024-06-13 | $12.54 | $22.67 | 7,000 | — | — |
| 2024-06-12 | $12.69 | $22.94 | 5,600 | — | — |
| 2024-06-11 | $12.40 | $22.42 | 6,000 | — | — |
| 2024-06-10 | $12.44 | $22.49 | 26,900 | — | — |
| 2024-06-07 | $12.33 | $22.29 | 19,600 | — | — |
| 2024-06-06 | $12.33 | $22.29 | 7,500 | — | — |
| 2024-06-05 | $12.35 | $22.33 | 13,100 | — | — |
| 2024-06-04 | $12.30 | $22.24 | 40,500 | — | — |
| 2024-06-03 | $12.41 | $22.43 | 24,000 | — | — |
| 2024-05-31 | $12.70 | $22.96 | 14,200 | — | — |
| 2024-05-30 | $12.84 | $23.21 | 29,700 | — | — |
| 2024-05-29 | $12.99 | $23.48 | 14,000 | — | — |
| 2024-05-28 | $13.25 | $23.95 | 9,300 | — | — |
| 2024-05-24 | $13.23 | $23.92 | 8,200 | — | — |
| 2024-05-23 | $12.99 | $23.48 | 22,100 | — | — |
| 2024-05-22 | $12.45 | $22.51 | 5,900 | — | — |
| 2024-05-21 | $12.48 | $22.56 | 6,000 | — | — |
| 2024-05-20 | $12.62 | $22.81 | 7,800 | — | — |
| 2024-05-17 | $12.25 | $22.15 | 32,700 | — | — |
| 2024-05-16 | $12.28 | $22.20 | 21,200 | — | — |
| 2024-05-15 | $11.62 | $21.01 | 4,000 | — | — |
| 2024-05-14 | $11.73 | $21.20 | 7,400 | — | — |
| 2024-05-13 | $11.64 | $21.04 | 8,900 | — | — |
| 2024-05-10 | $12.18 | $22.02 | 11,300 | — | — |
| 2024-05-09 | $12.19 | $22.04 | 8,300 | — | — |
| 2024-05-08 | $12.35 | $22.33 | 23,500 | — | — |
| 2024-05-07 | $12.17 | $22.00 | 16,400 | — | — |
| 2024-05-06 | $12.25 | $22.15 | 8,400 | — | — |
| 2024-05-03 | $12.25 | $22.15 | 3,200 | — | — |
| 2024-05-02 | $12.50 | $22.60 | 16,500 | — | — |
| 2024-05-01 | $12.21 | $22.07 | 2,100 | — | — |
| 2024-04-30 | $12.38 | $22.38 | 23,100 | — | — |
| 2024-04-29 | $12.84 | $23.21 | 4,700 | — | — |
| 2024-04-26 | $12.74 | $23.03 | 700 | — | — |
| 2024-04-25 | $12.60 | $22.78 | 5,100 | — | — |
| 2024-04-24 | $12.65 | $22.87 | 13,000 | — | — |
| 2024-04-23 | $12.70 | $22.96 | 4,400 | — | — |
| 2024-04-22 | $12.50 | $22.60 | 5,700 | — | — |
| 2024-04-19 | $12.87 | $23.27 | 2,100 | — | — |
| 2024-04-18 | $12.81 | $23.16 | 3,200 | — | — |
| 2024-04-17 | $12.81 | $23.16 | 2,100 | — | — |
| 2024-04-16 | $12.56 | $22.71 | 10,400 | — | — |
| 2024-04-15 | $12.78 | $23.10 | 6,400 | — | — |
| 2024-04-12 | $12.64 | $22.85 | 15,100 | — | — |
| 2024-04-11 | $12.68 | $22.92 | 8,100 | — | — |
| 2024-04-10 | $12.45 | $22.51 | 3,400 | — | — |
| 2024-04-09 | $12.44 | $22.49 | 6,100 | — | — |
| 2024-04-08 | $12.30 | $22.24 | 23,200 | — | — |
| 2024-04-05 | $12.28 | $22.20 | 28,300 | — | — |
| 2024-04-04 | $12.28 | $22.20 | 28,000 | — | — |
| 2024-04-03 | $12.34 | $22.31 | 21,100 | — | — |
| 2024-04-02 | $12.30 | $22.24 | 47,800 | — | — |
| 2024-04-01 | $13.01 | $23.52 | 26,100 | — | — |
| 2024-03-28 | $13.33 | $24.10 | 22,200 | — | — |
| 2024-03-27 | $15.30 | $27.66 | 38,800 | — | — |
| 2024-03-26 | $15.36 | $27.77 | 59,400 | — | — |
| 2024-03-25 | $15.44 | $27.91 | 90,200 | — | — |
| 2024-03-22 | $14.10 | $25.49 | 67,700 | — | — |
| 2024-03-21 | $13.57 | $24.53 | 35,000 | — | — |
| 2024-03-20 | $13.71 | $24.78 | 22,200 | — | — |
| 2024-03-19 | $13.41 | $24.24 | 47,100 | — | — |
| 2024-03-18 | $13.51 | $24.42 | 118,100 | — | — |
| 2024-03-15 | $11.35 | $20.52 | 112,600 | — | — |
| 2024-03-14 | $10.36 | $18.73 | 11,700 | — | — |
| 2024-03-13 | $10.40 | $18.80 | 27,100 | — | — |
| 2024-03-12 | $10.35 | $18.71 | 16,900 | — | — |
| 2024-03-11 | $10.46 | $18.91 | 40,100 | — | — |
| 2024-03-08 | $11.01 | $19.90 | 61,400 | — | — |
| 2024-03-07 | $11.01 | $19.90 | 137,300 | — | — |
| 2024-03-06 | $10.10 | $18.26 | 140,400 | — | — |
| 2024-03-05 | $9.37 | $16.94 | 8,800 | — | — |
| 2024-03-04 | $9.41 | $17.01 | 14,400 | — | — |
| 2024-03-01 | $9.56 | $17.28 | 10,200 | — | — |
| 2024-02-29 | $9.75 | $17.63 | 7,200 | — | — |
| 2024-02-28 | $9.67 | $17.48 | 5,500 | — | — |
| 2024-02-27 | $9.48 | $17.14 | 12,000 | — | — |
| 2024-02-26 | $9.83 | $17.77 | 10,000 | — | — |
| 2024-02-23 | $9.97 | $18.02 | 4,200 | — | — |
| 2024-02-22 | $9.79 | $17.70 | 22,800 | — | — |
| 2024-02-21 | $9.89 | $17.88 | 12,400 | — | — |
| 2024-02-20 | $9.91 | $17.91 | 12,400 | — | — |
| 2024-02-16 | $9.90 | $17.90 | 6,000 | — | — |
| 2024-02-15 | $9.75 | $17.63 | 35,900 | — | — |
| 2024-02-14 | $9.87 | $17.84 | 44,700 | — | — |
| 2024-02-13 | $10.80 | $19.52 | 459,200 | — | — |
| 2024-02-12 | $9.90 | $17.90 | 37,300 | — | — |
| 2024-02-09 | $10.09 | $18.24 | 130,000 | — | — |
| 2024-02-08 | $9.78 | $17.68 | 76,000 | — | — |
| 2024-02-07 | $9.66 | $17.46 | 57,300 | — | — |
| 2024-02-06 | $9.86 | $17.82 | 51,100 | — | — |
| 2024-02-05 | $9.97 | $18.02 | 50,500 | — | — |
| 2024-02-02 | $9.98 | $18.04 | 47,500 | — | — |
| 2024-02-01 | $9.62 | $17.39 | 105,300 | — | — |
| 2024-01-31 | $10.83 | $19.58 | 21,200 | — | — |
| 2024-01-30 | $10.83 | $19.58 | 47,900 | — | — |
| 2024-01-29 | $10.61 | $19.18 | 50,900 | — | — |
| 2024-01-26 | $10.86 | $19.63 | 51,200 | — | — |
| 2024-01-25 | $11.59 | $20.95 | 42,300 | — | — |
| 2024-01-24 | $10.71 | $19.36 | 14,600 | — | — |
| 2024-01-23 | $10.62 | $19.20 | 20,700 | — | — |
| 2024-01-22 | $10.51 | $19.00 | 29,000 | — | — |
| 2024-01-19 | $10.14 | $18.33 | 35,800 | — | — |
| 2024-01-18 | $9.99 | $18.06 | 39,200 | — | — |
| 2024-01-17 | $9.53 | $17.23 | 29,600 | — | — |
| 2024-01-16 | $9.08 | $16.41 | 49,900 | — | — |
| 2024-01-12 | $8.47 | $15.31 | 25,800 | — | — |
| 2024-01-11 | $8.08 | $14.61 | 6,400 | — | — |
| 2024-01-10 | $8.08 | $14.61 | 28,300 | — | — |
| 2024-01-09 | $8.17 | $14.77 | 5,000 | — | — |
| 2024-01-08 | $8.20 | $14.82 | 8,000 | — | — |
| 2024-01-05 | $8.00 | $14.46 | 10,900 | — | — |
| 2024-01-04 | $8.12 | $14.68 | 7,800 | — | — |
| 2024-01-03 | $8.01 | $14.48 | 17,000 | — | — |
| 2024-01-02 | $8.06 | $14.57 | 10,900 | — | — |