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
- 1988-10-24 to 2026-09-03
- 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 | $17.09 | $416.65 | 23,500 | — | — |
| 2024-12-30 | $16.98 | $413.97 | 77,500 | — | — |
| 2024-12-27 | $17.36 | $411.77 | 73,100 | — | — |
| 2024-12-26 | $17.17 | $407.27 | 18,500 | — | — |
| 2024-12-24 | $17.29 | $410.11 | 38,800 | — | — |
| 2024-12-23 | $17.37 | $412.01 | 103,600 | — | — |
| 2024-12-20 | $17.21 | $408.21 | 90,400 | — | — |
| 2024-12-19 | $17.07 | $404.89 | 39,400 | — | — |
| 2024-12-18 | $17.13 | $406.32 | 12,600 | — | — |
| 2024-12-17 | $17.12 | $406.08 | 24,100 | — | — |
| 2024-12-16 | $17.14 | $406.55 | 20,800 | — | — |
| 2024-12-13 | $17.15 | $406.79 | 20,800 | — | — |
| 2024-12-12 | $17.12 | $406.08 | 8,900 | — | — |
| 2024-12-11 | $17.13 | $406.32 | 17,600 | — | — |
| 2024-12-10 | $17.09 | $405.37 | 30,500 | — | — |
| 2024-12-09 | $17.04 | $404.18 | 18,100 | — | — |
| 2024-12-06 | $16.95 | $402.05 | 8,100 | — | — |
| 2024-12-05 | $16.91 | $401.10 | 18,000 | — | — |
| 2024-12-04 | $16.89 | $400.62 | 28,900 | — | — |
| 2024-12-03 | $16.83 | $399.20 | 30,300 | — | — |
| 2024-12-02 | $16.75 | $397.30 | 18,900 | — | — |
| 2024-11-29 | $16.70 | $396.12 | 2,900 | — | — |
| 2024-11-27 | $16.69 | $395.88 | 17,100 | — | — |
| 2024-11-26 | $16.77 | $397.78 | 17,900 | — | — |
| 2024-11-25 | $16.48 | $390.90 | 15,300 | — | — |
| 2024-11-22 | $16.43 | $389.71 | 30,300 | — | — |
| 2024-11-21 | $16.33 | $387.34 | 37,700 | — | — |
| 2024-11-20 | $16.29 | $386.39 | 17,800 | — | — |
| 2024-11-19 | $16.37 | $388.29 | 23,100 | — | — |
| 2024-11-18 | $16.58 | $393.27 | 27,400 | — | — |
| 2024-11-15 | $16.81 | $398.73 | 44,400 | — | — |
| 2024-11-14 | $16.58 | $393.27 | 60,900 | — | — |
| 2024-11-13 | $16.30 | $386.63 | 22,700 | — | — |
| 2024-11-12 | $16.35 | $387.82 | 8,300 | — | — |
| 2024-11-11 | $16.49 | $391.14 | 9,900 | — | — |
| 2024-11-08 | $16.54 | $392.32 | 11,500 | — | — |
| 2024-11-07 | $16.65 | $394.93 | 20,600 | — | — |
| 2024-11-06 | $16.74 | $397.07 | 24,100 | — | — |
| 2024-11-05 | $16.74 | $397.07 | 12,100 | — | — |
| 2024-11-04 | $16.90 | $400.86 | 37,300 | — | — |
| 2024-11-01 | $17.25 | $400.39 | 28,900 | — | — |
| 2024-10-31 | $17.15 | $398.07 | 17,700 | — | — |
| 2024-10-30 | $17.34 | $402.48 | 14,300 | — | — |
| 2024-10-29 | $17.24 | $400.15 | 13,100 | — | — |
| 2024-10-28 | $17.32 | $402.01 | 9,900 | — | — |
| 2024-10-25 | $17.33 | $402.24 | 9,900 | — | — |
| 2024-10-24 | $17.16 | $398.30 | 13,200 | — | — |
| 2024-10-23 | $17.24 | $400.15 | 5,500 | — | — |
| 2024-10-22 | $17.21 | $399.46 | 25,500 | — | — |
| 2024-10-21 | $17.16 | $398.30 | 7,000 | — | — |
| 2024-10-18 | $17.24 | $400.15 | 9,000 | — | — |
| 2024-10-17 | $17.18 | $398.76 | 21,000 | — | — |
| 2024-10-16 | $17.23 | $399.92 | 9,900 | — | — |
| 2024-10-15 | $17.28 | $401.08 | 14,700 | — | — |
| 2024-10-14 | $17.08 | $396.44 | 14,100 | — | — |
| 2024-10-11 | $16.91 | $392.49 | 20,300 | — | — |
| 2024-10-10 | $17.01 | $394.82 | 5,900 | — | — |
| 2024-10-09 | $17.00 | $394.58 | 16,200 | — | — |
| 2024-10-08 | $16.90 | $392.26 | 13,500 | — | — |
| 2024-10-07 | $17.06 | $395.98 | 43,600 | — | — |
| 2024-10-04 | $17.00 | $394.58 | 11,100 | — | — |
| 2024-10-03 | $17.02 | $395.05 | 6,200 | — | — |
| 2024-10-02 | $16.93 | $392.96 | 9,800 | — | — |
| 2024-10-01 | $16.92 | $392.73 | 9,400 | — | — |
| 2024-09-30 | $16.94 | $393.19 | 13,300 | — | — |
| 2024-09-27 | $16.82 | $390.41 | 3,700 | — | — |
| 2024-09-26 | $16.80 | $389.94 | 6,600 | — | — |
| 2024-09-25 | $16.95 | $393.42 | 9,100 | — | — |
| 2024-09-24 | $16.64 | $386.23 | 12,600 | — | — |
| 2024-09-23 | $16.55 | $384.14 | 21,200 | — | — |
| 2024-09-20 | $16.67 | $386.92 | 13,600 | — | — |
| 2024-09-19 | $16.87 | $391.57 | 10,900 | — | — |
| 2024-09-18 | $16.76 | $389.01 | 11,300 | — | — |
| 2024-09-17 | $16.78 | $389.48 | 23,000 | — | — |
| 2024-09-16 | $16.72 | $388.08 | 17,000 | — | — |
| 2024-09-13 | $16.53 | $383.67 | 46,800 | — | — |
| 2024-09-12 | $16.50 | $382.98 | 41,100 | — | — |
| 2024-09-11 | $16.23 | $376.71 | 16,600 | — | — |
| 2024-09-10 | $16.26 | $377.41 | 10,500 | — | — |
| 2024-09-09 | $16.10 | $373.69 | 13,400 | — | — |
| 2024-09-06 | $16.06 | $372.77 | 46,300 | — | — |
| 2024-09-05 | $16.28 | $377.87 | 8,400 | — | — |
| 2024-09-04 | $16.25 | $377.18 | 31,500 | — | — |
| 2024-09-03 | $16.10 | $373.69 | 33,300 | — | — |
| 2024-08-30 | $16.10 | $373.69 | 89,700 | — | — |
| 2024-08-29 | $16.03 | $372.07 | 25,800 | — | — |
| 2024-08-28 | $15.92 | $369.52 | 15,400 | — | — |
| 2024-08-27 | $15.72 | $364.87 | 27,500 | — | — |
| 2024-08-26 | $15.94 | $369.98 | 35,000 | — | — |
| 2024-08-23 | $16.01 | $363.02 | 45,300 | — | — |
| 2024-08-22 | $15.97 | $362.11 | 12,200 | — | — |
| 2024-08-21 | $15.99 | $362.56 | 21,600 | — | — |
| 2024-08-20 | $15.94 | $361.43 | 35,800 | — | — |
| 2024-08-19 | $15.81 | $358.48 | 38,800 | — | — |
| 2024-08-16 | $15.66 | $355.08 | 27,700 | — | — |
| 2024-08-15 | $15.66 | $355.08 | 22,900 | — | — |
| 2024-08-14 | $15.57 | $353.04 | 14,400 | — | — |
| 2024-08-13 | $15.41 | $349.41 | 13,900 | — | — |
| 2024-08-12 | $15.20 | $344.65 | 25,500 | — | — |
| 2024-08-09 | $15.38 | $348.73 | 14,400 | — | — |
| 2024-08-08 | $15.63 | $354.40 | 18,100 | — | — |
| 2024-08-07 | $15.77 | $357.58 | 11,400 | — | — |
| 2024-08-06 | $16.07 | $364.38 | 15,400 | — | — |
| 2024-08-05 | $15.97 | $362.11 | 55,500 | — | — |
| 2024-08-02 | $15.57 | $353.04 | 13,800 | — | — |
| 2024-08-01 | $16.26 | $368.69 | 10,500 | — | — |
| 2024-07-31 | $16.20 | $367.33 | 17,800 | — | — |
| 2024-07-30 | $16.20 | $367.33 | 7,300 | — | — |
| 2024-07-29 | $16.24 | $368.23 | 19,600 | — | — |
| 2024-07-26 | $16.26 | $368.69 | 6,400 | — | — |
| 2024-07-25 | $16.33 | $370.27 | 11,400 | — | — |
| 2024-07-24 | $16.40 | $371.86 | 4,800 | — | — |
| 2024-07-23 | $16.45 | $372.99 | 8,900 | — | — |
| 2024-07-22 | $16.33 | $370.27 | 16,700 | — | — |
| 2024-07-19 | $16.38 | $371.41 | 6,400 | — | — |
| 2024-07-18 | $16.30 | $369.59 | 12,300 | — | — |
| 2024-07-17 | $16.42 | $372.31 | 5,900 | — | — |
| 2024-07-16 | $16.43 | $372.54 | 6,600 | — | — |
| 2024-07-15 | $16.59 | $376.17 | 10,000 | — | — |
| 2024-07-12 | $16.80 | $380.93 | 6,200 | — | — |
| 2024-07-11 | $16.69 | $378.44 | 9,900 | — | — |
| 2024-07-10 | $16.95 | $384.33 | 30,700 | — | — |
| 2024-07-09 | $16.53 | $374.81 | 9,100 | — | — |
| 2024-07-08 | $16.50 | $374.13 | 11,400 | — | — |
| 2024-07-05 | $16.49 | $373.90 | 19,900 | — | — |
| 2024-07-03 | $16.35 | $370.73 | 3,300 | — | — |
| 2024-07-02 | $16.35 | $370.73 | 6,800 | — | — |
| 2024-07-01 | $16.55 | $375.26 | 13,500 | — | — |
| 2024-06-28 | $16.52 | $374.58 | 12,100 | — | — |
| 2024-06-27 | $16.50 | $374.13 | 6,100 | — | — |
| 2024-06-26 | $16.32 | $370.05 | 9,300 | — | — |
| 2024-06-25 | $16.03 | $363.47 | 8,100 | — | — |
| 2024-06-24 | $16.20 | $367.33 | 5,800 | — | — |
| 2024-06-21 | $16.42 | $372.31 | 13,400 | — | — |
| 2024-06-20 | $16.46 | $373.22 | 6,600 | — | — |
| 2024-06-18 | $16.26 | $368.69 | 20,300 | — | — |
| 2024-06-17 | $16.07 | $364.38 | 20,000 | — | — |
| 2024-06-14 | $16.29 | $369.37 | 47,800 | — | — |
| 2024-06-13 | $16.37 | $371.18 | 33,100 | — | — |
| 2024-06-12 | $15.74 | $356.89 | 5,100 | — | — |
| 2024-06-11 | $15.71 | $356.21 | 3,600 | — | — |
| 2024-06-10 | $15.67 | $355.31 | 6,700 | — | — |
| 2024-06-07 | $15.67 | $355.31 | 28,100 | — | — |
| 2024-06-06 | $15.39 | $348.96 | 6,700 | — | — |
| 2024-06-05 | $15.48 | $351.00 | 18,800 | — | — |
| 2024-06-04 | $15.40 | $349.19 | 20,200 | — | — |
| 2024-06-03 | $15.31 | $347.15 | 24,100 | — | — |
| 2024-05-31 | $15.33 | $347.60 | 30,100 | — | — |
| 2024-05-30 | $15.90 | $352.36 | 30,100 | — | — |
| 2024-05-29 | $15.97 | $353.91 | 14,700 | — | — |
| 2024-05-28 | $15.97 | $353.91 | 14,200 | — | — |
| 2024-05-24 | $16.02 | $355.02 | 8,800 | — | — |
| 2024-05-23 | $16.09 | $356.57 | 12,900 | — | — |
| 2024-05-22 | $15.98 | $354.13 | 7,200 | — | — |
| 2024-05-21 | $15.75 | $349.04 | 19,300 | — | — |
| 2024-05-20 | $15.60 | $345.71 | 5,200 | — | — |
| 2024-05-17 | $15.55 | $344.60 | 15,300 | — | — |
| 2024-05-16 | $15.45 | $342.39 | 17,600 | — | — |
| 2024-05-15 | $15.52 | $343.94 | 38,500 | — | — |
| 2024-05-14 | $15.40 | $341.28 | 32,200 | — | — |
| 2024-05-13 | $15.38 | $340.84 | 7,000 | — | — |
| 2024-05-10 | $15.38 | $340.84 | 11,800 | — | — |
| 2024-05-09 | $15.33 | $339.73 | 19,900 | — | — |
| 2024-05-08 | $15.47 | $342.83 | 5,500 | — | — |
| 2024-05-07 | $15.55 | $344.60 | 11,500 | — | — |
| 2024-05-06 | $15.47 | $342.83 | 40,300 | — | — |
| 2024-05-03 | $15.66 | $347.04 | 7,800 | — | — |
| 2024-05-02 | $15.58 | $345.27 | 28,000 | — | — |
| 2024-05-01 | $15.40 | $341.28 | 101,700 | — | — |
| 2024-04-30 | $15.80 | $350.14 | 8,700 | — | — |
| 2024-04-29 | $15.70 | $347.93 | 17,800 | — | — |
| 2024-04-26 | $15.65 | $346.82 | 27,500 | — | — |
| 2024-04-25 | $15.41 | $341.50 | 9,500 | — | — |
| 2024-04-24 | $15.50 | $343.50 | 13,000 | — | — |
| 2024-04-23 | $15.43 | $341.94 | 17,100 | — | — |
| 2024-04-22 | $15.42 | $341.72 | 15,600 | — | — |
| 2024-04-19 | $15.44 | $342.17 | 7,600 | — | — |
| 2024-04-18 | $15.46 | $342.61 | 10,500 | — | — |
| 2024-04-17 | $15.47 | $342.83 | 9,400 | — | — |
| 2024-04-16 | $15.55 | $344.60 | 12,200 | — | — |
| 2024-04-15 | $15.50 | $343.50 | 23,900 | — | — |
| 2024-04-12 | $15.66 | $347.04 | 9,400 | — | — |
| 2024-04-11 | $15.65 | $346.82 | 20,300 | — | — |
| 2024-04-10 | $15.53 | $344.16 | 20,000 | — | — |
| 2024-04-09 | $15.56 | $344.83 | 10,600 | — | — |
| 2024-04-08 | $15.71 | $348.15 | 12,800 | — | — |
| 2024-04-05 | $15.83 | $350.81 | 19,200 | — | — |
| 2024-04-04 | $15.90 | $352.36 | 12,600 | — | — |
| 2024-04-03 | $16.05 | $355.68 | 9,700 | — | — |
| 2024-04-02 | $16.04 | $355.46 | 11,200 | — | — |
| 2024-04-01 | $16.07 | $356.13 | 18,600 | — | — |
| 2024-03-28 | $16.12 | $357.24 | 27,000 | — | — |
| 2024-03-27 | $16.25 | $360.12 | 30,200 | — | — |
| 2024-03-26 | $16.01 | $354.80 | 13,500 | — | — |
| 2024-03-25 | $15.99 | $354.35 | 12,300 | — | — |
| 2024-03-22 | $16.06 | $355.91 | 27,200 | — | — |
| 2024-03-21 | $16.26 | $360.34 | 14,000 | — | — |
| 2024-03-20 | $16.25 | $360.12 | 14,400 | — | — |
| 2024-03-19 | $16.17 | $358.34 | 17,900 | — | — |
| 2024-03-18 | $16.20 | $359.01 | 18,200 | — | — |
| 2024-03-15 | $16.18 | $358.57 | 55,500 | — | — |
| 2024-03-14 | $16.15 | $357.90 | 24,900 | — | — |
| 2024-03-13 | $16.08 | $356.35 | 12,900 | — | — |
| 2024-03-12 | $16.12 | $357.24 | 13,200 | — | — |
| 2024-03-11 | $16.12 | $357.24 | 29,900 | — | — |
| 2024-03-08 | $16.03 | $355.24 | 25,300 | — | — |
| 2024-03-07 | $15.95 | $353.47 | 30,400 | — | — |
| 2024-03-06 | $15.98 | $354.13 | 44,300 | — | — |
| 2024-03-05 | $15.83 | $350.81 | 29,100 | — | — |
| 2024-03-04 | $15.68 | $347.48 | 62,400 | — | — |
| 2024-03-01 | $15.56 | $344.83 | 30,900 | — | — |
| 2024-02-29 | $15.30 | $339.06 | 20,100 | — | — |
| 2024-02-28 | $15.35 | $340.17 | 37,600 | — | — |
| 2024-02-27 | $15.67 | $347.26 | 29,400 | — | — |
| 2024-02-26 | $15.71 | $348.15 | 53,200 | — | — |
| 2024-02-23 | $15.57 | $345.05 | 29,000 | — | — |
| 2024-02-22 | $15.45 | $342.39 | 18,700 | — | — |
| 2024-02-21 | $15.35 | $340.17 | 11,000 | — | — |
| 2024-02-20 | $15.16 | $335.96 | 12,700 | — | — |
| 2024-02-16 | $15.28 | $338.62 | 9,000 | — | — |
| 2024-02-15 | $15.47 | $342.83 | 14,400 | — | — |
| 2024-02-14 | $15.36 | $340.39 | 13,100 | — | — |
| 2024-02-13 | $15.30 | $339.06 | 13,700 | — | — |
| 2024-02-12 | $15.16 | $335.96 | 22,700 | — | — |
| 2024-02-09 | $15.49 | $343.27 | 14,900 | — | — |
| 2024-02-08 | $15.37 | $340.61 | 20,900 | — | — |
| 2024-02-07 | $15.67 | $347.26 | 17,400 | — | — |
| 2024-02-06 | $15.62 | $346.16 | 24,600 | — | — |
| 2024-02-05 | $15.38 | $340.84 | 19,100 | — | — |
| 2024-02-02 | $15.39 | $341.06 | 12,800 | — | — |
| 2024-02-01 | $15.33 | $339.73 | 9,600 | — | — |
| 2024-01-31 | $15.21 | $337.07 | 15,800 | — | — |
| 2024-01-30 | $15.25 | $337.96 | 25,700 | — | — |
| 2024-01-29 | $15.54 | $344.38 | 30,700 | — | — |
| 2024-01-26 | $15.61 | $345.93 | 11,900 | — | — |
| 2024-01-25 | $15.76 | $349.26 | 17,600 | — | — |
| 2024-01-24 | $15.93 | $353.02 | 73,400 | — | — |
| 2024-01-23 | $15.79 | $349.92 | 45,400 | — | — |
| 2024-01-22 | $15.68 | $347.48 | 30,400 | — | — |
| 2024-01-19 | $15.77 | $349.48 | 49,600 | — | — |
| 2024-01-18 | $15.73 | $348.59 | 24,900 | — | — |
| 2024-01-17 | $15.58 | $345.27 | 52,400 | — | — |
| 2024-01-16 | $15.38 | $340.84 | 21,400 | — | — |
| 2024-01-12 | $15.35 | $340.17 | 8,500 | — | — |
| 2024-01-11 | $15.19 | $336.63 | 18,200 | — | — |
| 2024-01-10 | $15.09 | $334.41 | 16,100 | — | — |
| 2024-01-09 | $15.06 | $333.74 | 11,200 | — | — |
| 2024-01-08 | $15.15 | $335.74 | 19,500 | — | — |
| 2024-01-05 | $15.36 | $340.39 | 5,100 | — | — |
| 2024-01-04 | $15.18 | $336.40 | 18,300 | — | — |
| 2024-01-03 | $15.11 | $334.85 | 48,000 | — | — |
| 2024-01-02 | $15.21 | $337.07 | 18,600 | — | — |