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 | $11.04 | $23.60 | 251,300 | — | — |
| 2024-12-30 | $10.93 | $23.37 | 525,300 | — | — |
| 2024-12-27 | $11.08 | $23.69 | 273,300 | — | — |
| 2024-12-26 | $11.43 | $24.43 | 281,700 | — | — |
| 2024-12-24 | $11.39 | $24.35 | 117,800 | — | — |
| 2024-12-23 | $11.33 | $24.22 | 303,500 | — | — |
| 2024-12-20 | $11.40 | $24.37 | 758,200 | — | — |
| 2024-12-19 | $11.60 | $24.80 | 261,100 | — | — |
| 2024-12-18 | $11.71 | $25.03 | 358,300 | — | — |
| 2024-12-17 | $12.32 | $26.34 | 305,300 | — | — |
| 2024-12-16 | $12.22 | $26.12 | 360,500 | — | — |
| 2024-12-13 | $12.30 | $26.29 | 305,100 | — | — |
| 2024-12-12 | $11.95 | $25.55 | 355,000 | — | — |
| 2024-12-11 | $12.53 | $26.79 | 402,600 | — | — |
| 2024-12-10 | $12.08 | $25.82 | 533,000 | — | — |
| 2024-12-09 | $12.13 | $25.93 | 426,700 | — | — |
| 2024-12-06 | $11.85 | $25.33 | 386,000 | — | — |
| 2024-12-05 | $11.96 | $25.57 | 360,400 | — | — |
| 2024-12-04 | $12.42 | $26.55 | 555,100 | — | — |
| 2024-12-03 | $11.51 | $24.60 | 540,000 | — | — |
| 2024-12-02 | $12.03 | $25.43 | 889,000 | — | — |
| 2024-11-29 | $11.60 | $24.52 | 533,900 | — | — |
| 2024-11-27 | $11.45 | $24.20 | 813,500 | — | — |
| 2024-11-26 | $11.25 | $23.78 | 6,520,700 | — | — |
| 2024-11-25 | $11.29 | $23.86 | 711,300 | — | — |
| 2024-11-22 | $11.13 | $23.53 | 958,900 | — | — |
| 2024-11-21 | $11.23 | $23.74 | 642,700 | — | — |
| 2024-11-20 | $11.70 | $24.73 | 1,201,400 | — | — |
| 2024-11-19 | $10.91 | $23.06 | 447,300 | — | — |
| 2024-11-18 | $11.16 | $23.59 | 434,400 | — | — |
| 2024-11-15 | $11.70 | $24.73 | 301,200 | — | — |
| 2024-11-14 | $11.73 | $24.79 | 308,800 | — | — |
| 2024-11-13 | $12.00 | $25.36 | 305,500 | — | — |
| 2024-11-12 | $12.18 | $25.75 | 453,000 | — | — |
| 2024-11-11 | $12.32 | $26.04 | 301,700 | — | — |
| 2024-11-08 | $12.10 | $25.58 | 339,400 | — | — |
| 2024-11-07 | $11.90 | $25.15 | 441,400 | — | — |
| 2024-11-06 | $12.22 | $25.83 | 673,500 | — | — |
| 2024-11-05 | $11.39 | $24.08 | 743,200 | — | — |
| 2024-11-04 | $11.71 | $24.75 | 279,100 | — | — |
| 2024-11-01 | $11.75 | $24.84 | 224,100 | — | — |
| 2024-10-31 | $11.78 | $24.90 | 193,100 | — | — |
| 2024-10-30 | $12.06 | $25.49 | 187,800 | — | — |
| 2024-10-29 | $12.02 | $25.41 | 189,900 | — | — |
| 2024-10-28 | $12.53 | $26.48 | 131,200 | — | — |
| 2024-10-25 | $12.23 | $25.85 | 115,800 | — | — |
| 2024-10-24 | $12.45 | $26.32 | 137,800 | — | — |
| 2024-10-23 | $12.46 | $26.34 | 140,700 | — | — |
| 2024-10-22 | $12.61 | $26.65 | 175,900 | — | — |
| 2024-10-21 | $13.03 | $27.54 | 261,400 | — | — |
| 2024-10-18 | $13.08 | $27.65 | 161,800 | — | — |
| 2024-10-17 | $13.28 | $28.07 | 183,100 | — | — |
| 2024-10-16 | $13.10 | $27.69 | 160,300 | — | — |
| 2024-10-15 | $12.75 | $26.95 | 155,500 | — | — |
| 2024-10-14 | $12.99 | $27.46 | 147,300 | — | — |
| 2024-10-11 | $12.95 | $27.37 | 145,000 | — | — |
| 2024-10-10 | $12.67 | $26.78 | 271,800 | — | — |
| 2024-10-09 | $12.38 | $26.17 | 176,100 | — | — |
| 2024-10-08 | $12.53 | $26.48 | 148,500 | — | — |
| 2024-10-07 | $12.71 | $26.87 | 178,300 | — | — |
| 2024-10-04 | $12.61 | $26.65 | 169,900 | — | — |
| 2024-10-03 | $12.40 | $26.21 | 178,700 | — | — |
| 2024-10-02 | $13.06 | $27.61 | 108,700 | — | — |
| 2024-10-01 | $13.47 | $28.47 | 150,000 | — | — |
| 2024-09-30 | $13.82 | $29.21 | 261,600 | — | — |
| 2024-09-27 | $13.90 | $29.38 | 177,900 | — | — |
| 2024-09-26 | $13.87 | $29.32 | 170,700 | — | — |
| 2024-09-25 | $13.78 | $29.13 | 201,100 | — | — |
| 2024-09-24 | $13.81 | $29.19 | 214,800 | — | — |
| 2024-09-23 | $14.25 | $30.12 | 142,100 | — | — |
| 2024-09-20 | $14.21 | $30.04 | 633,500 | — | — |
| 2024-09-19 | $14.46 | $30.56 | 138,300 | — | — |
| 2024-09-18 | $14.19 | $29.99 | 167,900 | — | — |
| 2024-09-17 | $13.97 | $29.53 | 192,400 | — | — |
| 2024-09-16 | $14.00 | $29.59 | 258,400 | — | — |
| 2024-09-13 | $13.75 | $29.06 | 149,500 | — | — |
| 2024-09-12 | $13.48 | $28.21 | 132,500 | — | — |
| 2024-09-11 | $13.38 | $28.00 | 195,000 | — | — |
| 2024-09-10 | $13.36 | $27.96 | 230,300 | — | — |
| 2024-09-09 | $13.61 | $28.48 | 292,100 | — | — |
| 2024-09-06 | $14.02 | $29.34 | 127,600 | — | — |
| 2024-09-05 | $14.41 | $30.15 | 173,000 | — | — |
| 2024-09-04 | $14.62 | $30.59 | 143,100 | — | — |
| 2024-09-03 | $14.71 | $30.78 | 179,700 | — | — |
| 2024-08-30 | $15.29 | $32.00 | 456,100 | — | — |
| 2024-08-29 | $15.17 | $31.74 | 104,900 | — | — |
| 2024-08-28 | $15.01 | $31.41 | 185,400 | — | — |
| 2024-08-27 | $15.20 | $31.81 | 140,700 | — | — |
| 2024-08-26 | $15.20 | $31.81 | 201,300 | — | — |
| 2024-08-23 | $15.13 | $31.66 | 137,200 | — | — |
| 2024-08-22 | $14.68 | $30.72 | 139,800 | — | — |
| 2024-08-21 | $14.53 | $30.40 | 98,100 | — | — |
| 2024-08-20 | $14.27 | $29.86 | 127,200 | — | — |
| 2024-08-19 | $14.53 | $30.40 | 194,200 | — | — |
| 2024-08-16 | $14.32 | $29.97 | 476,600 | — | — |
| 2024-08-15 | $14.18 | $29.67 | 153,700 | — | — |
| 2024-08-14 | $13.61 | $28.48 | 209,300 | — | — |
| 2024-08-13 | $13.72 | $28.71 | 188,000 | — | — |
| 2024-08-12 | $13.36 | $27.96 | 260,900 | — | — |
| 2024-08-09 | $13.61 | $28.48 | 341,900 | — | — |
| 2024-08-08 | $13.65 | $28.56 | 151,900 | — | — |
| 2024-08-07 | $13.77 | $28.81 | 134,200 | — | — |
| 2024-08-06 | $14.00 | $29.30 | 217,400 | — | — |
| 2024-08-05 | $13.84 | $28.96 | 376,700 | — | — |
| 2024-08-02 | $14.39 | $30.11 | 369,500 | — | — |
| 2024-08-01 | $15.54 | $32.52 | 436,200 | — | — |
| 2024-07-31 | $14.90 | $31.18 | 357,400 | — | — |
| 2024-07-30 | $14.47 | $30.28 | 179,700 | — | — |
| 2024-07-29 | $14.48 | $30.30 | 120,600 | — | — |
| 2024-07-26 | $14.73 | $30.82 | 130,700 | — | — |
| 2024-07-25 | $14.62 | $30.59 | 185,500 | — | — |
| 2024-07-24 | $14.38 | $30.09 | 150,700 | — | — |
| 2024-07-23 | $14.70 | $30.76 | 177,100 | — | — |
| 2024-07-22 | $14.60 | $30.55 | 219,800 | — | — |
| 2024-07-19 | $14.52 | $30.38 | 186,800 | — | — |
| 2024-07-18 | $14.61 | $30.57 | 179,100 | — | — |
| 2024-07-17 | $14.84 | $31.05 | 234,400 | — | — |
| 2024-07-16 | $14.73 | $30.82 | 233,400 | — | — |
| 2024-07-15 | $14.07 | $29.44 | 247,300 | — | — |
| 2024-07-12 | $13.93 | $29.15 | 311,300 | — | — |
| 2024-07-11 | $13.63 | $28.52 | 263,100 | — | — |
| 2024-07-10 | $12.78 | $26.74 | 183,300 | — | — |
| 2024-07-09 | $12.71 | $26.60 | 184,600 | — | — |
| 2024-07-08 | $12.98 | $27.16 | 404,500 | — | — |
| 2024-07-05 | $12.53 | $26.22 | 386,700 | — | — |
| 2024-07-03 | $13.00 | $27.20 | 230,000 | — | — |
| 2024-07-02 | $13.15 | $27.52 | 232,100 | — | — |
| 2024-07-01 | $13.24 | $27.71 | 280,400 | — | — |
| 2024-06-28 | $13.38 | $28.00 | 780,400 | — | — |
| 2024-06-27 | $13.24 | $27.71 | 278,800 | — | — |
| 2024-06-26 | $13.41 | $28.06 | 368,100 | — | — |
| 2024-06-25 | $13.70 | $28.67 | 325,100 | — | — |
| 2024-06-24 | $14.07 | $29.44 | 465,300 | — | — |
| 2024-06-21 | $14.04 | $29.38 | 970,200 | — | — |
| 2024-06-20 | $14.36 | $30.05 | 408,900 | — | — |
| 2024-06-18 | $14.41 | $30.15 | 249,500 | — | — |
| 2024-06-17 | $14.76 | $30.60 | 313,600 | — | — |
| 2024-06-14 | $14.76 | $30.60 | 260,500 | — | — |
| 2024-06-13 | $15.17 | $31.45 | 170,100 | — | — |
| 2024-06-12 | $15.29 | $31.70 | 262,700 | — | — |
| 2024-06-11 | $15.45 | $32.03 | 446,800 | — | — |
| 2024-06-10 | $15.93 | $33.03 | 239,300 | — | — |
| 2024-06-07 | $15.78 | $32.72 | 159,600 | — | — |
| 2024-06-06 | $15.78 | $32.72 | 181,900 | — | — |
| 2024-06-05 | $15.97 | $33.11 | 233,000 | — | — |
| 2024-06-04 | $15.77 | $32.70 | 201,800 | — | — |
| 2024-06-03 | $15.70 | $32.55 | 337,000 | — | — |
| 2024-05-31 | $15.80 | $32.76 | 334,700 | — | — |
| 2024-05-30 | $15.28 | $31.68 | 122,900 | — | — |
| 2024-05-29 | $15.34 | $31.81 | 192,400 | — | — |
| 2024-05-28 | $15.40 | $31.93 | 202,700 | — | — |
| 2024-05-24 | $15.35 | $31.83 | 157,900 | — | — |
| 2024-05-23 | $15.42 | $31.97 | 251,500 | — | — |
| 2024-05-22 | $15.46 | $32.05 | 265,000 | — | — |
| 2024-05-21 | $15.74 | $32.64 | 241,300 | — | — |
| 2024-05-20 | $16.01 | $33.20 | 216,900 | — | — |
| 2024-05-17 | $16.42 | $34.05 | 413,800 | — | — |
| 2024-05-16 | $17.00 | $35.25 | 386,900 | — | — |
| 2024-05-15 | $16.77 | $34.77 | 383,800 | — | — |
| 2024-05-14 | $16.10 | $33.38 | 340,400 | — | — |
| 2024-05-13 | $16.06 | $33.30 | 304,800 | — | — |
| 2024-05-10 | $17.04 | $35.33 | 313,700 | — | — |
| 2024-05-09 | $17.19 | $35.64 | 398,000 | — | — |
| 2024-05-08 | $17.96 | $37.24 | 436,800 | — | — |
| 2024-05-07 | $18.22 | $37.78 | 924,400 | — | — |
| 2024-05-06 | $22.99 | $47.67 | 286,400 | — | — |
| 2024-05-03 | $22.82 | $47.32 | 148,500 | — | — |
| 2024-05-02 | $22.56 | $46.78 | 163,300 | — | — |
| 2024-05-01 | $22.30 | $46.24 | 194,300 | — | — |
| 2024-04-30 | $21.90 | $45.41 | 147,700 | — | — |
| 2024-04-29 | $22.30 | $46.24 | 254,000 | — | — |
| 2024-04-26 | $22.04 | $45.70 | 139,300 | — | — |
| 2024-04-25 | $22.03 | $45.68 | 186,700 | — | — |
| 2024-04-24 | $22.01 | $45.64 | 157,700 | — | — |
| 2024-04-23 | $22.02 | $45.66 | 168,400 | — | — |
| 2024-04-22 | $21.65 | $44.89 | 189,600 | — | — |
| 2024-04-19 | $21.57 | $44.72 | 183,200 | — | — |
| 2024-04-18 | $21.27 | $44.10 | 183,300 | — | — |
| 2024-04-17 | $20.97 | $43.48 | 116,700 | — | — |
| 2024-04-16 | $21.46 | $44.50 | 182,800 | — | — |
| 2024-04-15 | $21.38 | $44.33 | 103,300 | — | — |
| 2024-04-12 | $21.74 | $45.08 | 132,400 | — | — |
| 2024-04-11 | $21.78 | $45.16 | 106,400 | — | — |
| 2024-04-10 | $21.92 | $45.45 | 242,700 | — | — |
| 2024-04-09 | $22.36 | $46.36 | 129,300 | — | — |
| 2024-04-08 | $22.29 | $46.22 | 143,900 | — | — |
| 2024-04-05 | $22.22 | $46.07 | 167,300 | — | — |
| 2024-04-04 | $22.09 | $45.80 | 192,800 | — | — |
| 2024-04-03 | $22.63 | $46.92 | 324,300 | — | — |
| 2024-04-02 | $22.69 | $47.05 | 323,800 | — | — |
| 2024-04-01 | $22.76 | $47.19 | 224,500 | — | — |
| 2024-03-28 | $23.17 | $48.04 | 236,500 | — | — |
| 2024-03-27 | $23.22 | $48.14 | 236,700 | — | — |
| 2024-03-26 | $23.12 | $47.94 | 292,300 | — | — |
| 2024-03-25 | $23.21 | $48.12 | 320,300 | — | — |
| 2024-03-22 | $23.06 | $47.81 | 601,800 | — | — |
| 2024-03-21 | $21.80 | $45.20 | 378,500 | — | — |
| 2024-03-20 | $21.65 | $44.89 | 477,000 | — | — |
| 2024-03-19 | $21.54 | $44.66 | 514,400 | — | — |
| 2024-03-18 | $20.93 | $43.40 | 372,100 | — | — |
| 2024-03-15 | $20.84 | $43.21 | 2,957,600 | — | — |
| 2024-03-14 | $20.87 | $43.27 | 550,400 | — | — |
| 2024-03-13 | $21.25 | $43.78 | 357,500 | — | — |
| 2024-03-12 | $21.17 | $43.62 | 195,000 | — | — |
| 2024-03-11 | $20.95 | $43.16 | 267,500 | — | — |
| 2024-03-08 | $21.21 | $43.70 | 351,600 | — | — |
| 2024-03-07 | $21.44 | $44.17 | 314,700 | — | — |
| 2024-03-06 | $21.42 | $44.13 | 801,800 | — | — |
| 2024-03-05 | $20.73 | $42.71 | 289,300 | — | — |
| 2024-03-04 | $19.42 | $40.01 | 157,500 | — | — |
| 2024-03-01 | $19.22 | $39.60 | 135,800 | — | — |
| 2024-02-29 | $19.23 | $39.62 | 184,800 | — | — |
| 2024-02-28 | $19.05 | $39.25 | 110,500 | — | — |
| 2024-02-27 | $19.43 | $40.03 | 88,500 | — | — |
| 2024-02-26 | $19.66 | $40.50 | 147,500 | — | — |
| 2024-02-23 | $19.60 | $40.38 | 150,400 | — | — |
| 2024-02-22 | $19.18 | $39.52 | 101,700 | — | — |
| 2024-02-21 | $19.05 | $39.25 | 114,800 | — | — |
| 2024-02-20 | $18.99 | $39.12 | 113,200 | — | — |
| 2024-02-16 | $19.08 | $39.31 | 153,500 | — | — |
| 2024-02-15 | $19.60 | $40.38 | 168,300 | — | — |
| 2024-02-14 | $19.18 | $39.52 | 147,200 | — | — |
| 2024-02-13 | $18.64 | $38.40 | 201,400 | — | — |
| 2024-02-12 | $19.43 | $40.03 | 172,700 | — | — |
| 2024-02-09 | $19.22 | $39.60 | 92,000 | — | — |
| 2024-02-08 | $18.68 | $38.49 | 101,400 | — | — |
| 2024-02-07 | $18.37 | $37.85 | 87,500 | — | — |
| 2024-02-06 | $18.56 | $38.24 | 90,400 | — | — |
| 2024-02-05 | $18.53 | $38.18 | 167,300 | — | — |
| 2024-02-02 | $19.07 | $39.29 | 163,100 | — | — |
| 2024-02-01 | $19.04 | $39.23 | 169,500 | — | — |
| 2024-01-31 | $18.75 | $38.63 | 309,400 | — | — |
| 2024-01-30 | $18.65 | $38.42 | 106,300 | — | — |
| 2024-01-29 | $18.71 | $38.55 | 171,600 | — | — |
| 2024-01-26 | $18.82 | $38.77 | 107,900 | — | — |
| 2024-01-25 | $18.90 | $38.94 | 142,500 | — | — |
| 2024-01-24 | $18.81 | $38.75 | 138,700 | — | — |
| 2024-01-23 | $18.91 | $38.96 | 106,300 | — | — |
| 2024-01-22 | $18.95 | $39.04 | 142,400 | — | — |
| 2024-01-19 | $18.79 | $38.71 | 154,000 | — | — |
| 2024-01-18 | $18.74 | $38.61 | 713,100 | — | — |
| 2024-01-17 | $18.30 | $37.70 | 314,600 | — | — |
| 2024-01-16 | $18.33 | $37.76 | 159,000 | — | — |
| 2024-01-12 | $18.60 | $38.32 | 239,900 | — | — |
| 2024-01-11 | $18.44 | $37.99 | 405,700 | — | — |
| 2024-01-10 | $18.67 | $38.46 | 267,500 | — | — |
| 2024-01-09 | $18.67 | $38.46 | 137,100 | — | — |
| 2024-01-08 | $18.97 | $39.08 | 215,500 | — | — |
| 2024-01-05 | $19.20 | $39.56 | 178,900 | — | — |
| 2024-01-04 | $19.06 | $39.27 | 153,400 | — | — |
| 2024-01-03 | $19.17 | $39.49 | 169,100 | — | — |
| 2024-01-02 | $19.63 | $40.44 | 151,500 | — | — |