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
- 1980-10-07 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 | $12.68 | $13.52 | 80,200 | — | — |
| 2024-12-30 | $14.02 | $14.95 | 12,600 | — | — |
| 2024-12-27 | $14.11 | $15.05 | 45,300 | — | — |
| 2024-12-26 | $14.94 | $15.93 | 7,600 | — | — |
| 2024-12-24 | $15.29 | $16.31 | 4,800 | — | — |
| 2024-12-23 | $14.98 | $15.98 | 3,900 | — | — |
| 2024-12-20 | $14.92 | $15.91 | 8,800 | — | — |
| 2024-12-19 | $14.65 | $15.62 | 19,800 | — | — |
| 2024-12-18 | $14.54 | $15.51 | 20,400 | — | — |
| 2024-12-17 | $15.00 | $16.00 | 12,700 | — | — |
| 2024-12-16 | $15.40 | $16.42 | 10,000 | — | — |
| 2024-12-13 | $14.62 | $15.59 | 7,100 | — | — |
| 2024-12-12 | $15.40 | $16.42 | 5,100 | — | — |
| 2024-12-11 | $15.37 | $16.39 | 5,600 | — | — |
| 2024-12-10 | $14.97 | $15.97 | 49,300 | — | — |
| 2024-12-09 | $15.52 | $16.55 | 11,400 | — | — |
| 2024-12-06 | $15.96 | $17.02 | 20,600 | — | — |
| 2024-12-05 | $16.14 | $17.21 | 15,000 | — | — |
| 2024-12-04 | $15.88 | $16.94 | 183,500 | — | — |
| 2024-12-03 | $17.95 | $19.14 | 40,900 | — | — |
| 2024-12-02 | $16.37 | $17.46 | 8,800 | — | — |
| 2024-11-29 | $16.88 | $18.00 | 6,700 | — | — |
| 2024-11-27 | $16.00 | $17.06 | 7,400 | — | — |
| 2024-11-26 | $16.35 | $17.44 | 17,600 | — | — |
| 2024-11-25 | $16.75 | $17.86 | 10,300 | — | — |
| 2024-11-22 | $17.56 | $18.73 | 20,000 | — | — |
| 2024-11-21 | $16.00 | $17.06 | 20,800 | — | — |
| 2024-11-20 | $16.41 | $17.50 | 18,000 | — | — |
| 2024-11-19 | $16.20 | $17.28 | 18,900 | — | — |
| 2024-11-18 | $15.29 | $16.31 | 30,700 | — | — |
| 2024-11-15 | $14.28 | $15.23 | 20,800 | — | — |
| 2024-11-14 | $15.50 | $16.53 | 48,900 | — | — |
| 2024-11-13 | $14.27 | $15.22 | 108,100 | — | — |
| 2024-11-12 | $15.37 | $16.39 | 118,600 | — | — |
| 2024-11-11 | $21.38 | $22.80 | 54,800 | — | — |
| 2024-11-08 | $22.52 | $24.02 | 65,700 | — | — |
| 2024-11-07 | $18.37 | $19.59 | 29,300 | — | — |
| 2024-11-06 | $18.09 | $19.29 | 73,900 | — | — |
| 2024-11-05 | $17.99 | $19.19 | 16,900 | — | — |
| 2024-11-04 | $17.24 | $18.39 | 33,500 | — | — |
| 2024-11-01 | $17.08 | $18.22 | 50,300 | — | — |
| 2024-10-31 | $19.81 | $21.13 | 20,400 | — | — |
| 2024-10-30 | $19.93 | $21.26 | 37,800 | — | — |
| 2024-10-29 | $20.54 | $21.91 | 70,600 | — | — |
| 2024-10-28 | $18.50 | $19.73 | 37,100 | — | — |
| 2024-10-25 | $19.40 | $20.69 | 35,200 | — | — |
| 2024-10-24 | $19.72 | $21.03 | 42,300 | — | — |
| 2024-10-23 | $21.63 | $23.07 | 32,100 | — | — |
| 2024-10-22 | $20.30 | $21.65 | 42,400 | — | — |
| 2024-10-21 | $19.05 | $20.32 | 55,400 | — | — |
| 2024-10-18 | $21.97 | $23.43 | 19,600 | — | — |
| 2024-10-17 | $22.12 | $23.59 | 14,900 | — | — |
| 2024-10-16 | $22.31 | $23.79 | 19,600 | — | — |
| 2024-10-15 | $21.71 | $23.15 | 35,400 | — | — |
| 2024-10-14 | $22.70 | $24.21 | 49,300 | — | — |
| 2024-10-11 | $21.14 | $22.55 | 71,500 | — | — |
| 2024-10-10 | $25.15 | $26.82 | 33,800 | — | — |
| 2024-10-09 | $25.29 | $26.97 | 62,200 | — | — |
| 2024-10-08 | $23.91 | $25.50 | 35,500 | — | — |
| 2024-10-07 | $22.22 | $23.70 | 82,700 | — | — |
| 2024-10-04 | $21.20 | $22.61 | 40,500 | — | — |
| 2024-10-03 | $20.75 | $22.13 | 63,600 | — | — |
| 2024-10-02 | $17.58 | $18.75 | 24,500 | — | — |
| 2024-10-01 | $15.46 | $16.49 | 15,700 | — | — |
| 2024-09-30 | $15.25 | $16.26 | 14,400 | — | — |
| 2024-09-27 | $14.86 | $15.85 | 8,600 | — | — |
| 2024-09-26 | $14.94 | $15.93 | 3,400 | — | — |
| 2024-09-25 | $15.01 | $16.01 | 5,000 | — | — |
| 2024-09-24 | $15.19 | $16.20 | 4,500 | — | — |
| 2024-09-23 | $14.99 | $15.99 | 10,900 | — | — |
| 2024-09-20 | $14.67 | $15.65 | 9,600 | — | — |
| 2024-09-19 | $14.75 | $15.73 | 4,400 | — | — |
| 2024-09-18 | $14.77 | $15.75 | 12,000 | — | — |
| 2024-09-17 | $14.53 | $15.50 | 32,600 | — | — |
| 2024-09-16 | $16.10 | $17.17 | 4,400 | — | — |
| 2024-09-13 | $16.76 | $17.88 | 5,600 | — | — |
| 2024-09-12 | $17.03 | $18.16 | 7,100 | — | — |
| 2024-09-11 | $17.32 | $18.47 | 18,800 | — | — |
| 2024-09-10 | $16.95 | $18.08 | 15,300 | — | — |
| 2024-09-09 | $16.30 | $17.38 | 20,700 | — | — |
| 2024-09-06 | $17.19 | $18.33 | 55,400 | — | — |
| 2024-09-05 | $18.03 | $19.23 | 75,100 | — | — |
| 2024-09-04 | $14.73 | $15.71 | 18,400 | — | — |
| 2024-09-03 | $13.71 | $14.62 | 21,000 | — | — |
| 2024-08-30 | $13.67 | $14.58 | 12,300 | — | — |
| 2024-08-29 | $14.00 | $14.93 | 46,700 | — | — |
| 2024-08-28 | $13.44 | $14.33 | 52,200 | — | — |
| 2024-08-27 | $13.31 | $14.20 | 33,600 | — | — |
| 2024-08-26 | $11.86 | $12.65 | 17,600 | — | — |
| 2024-08-23 | $10.98 | $11.71 | 24,800 | — | — |
| 2024-08-22 | $10.31 | $11.00 | 8,900 | — | — |
| 2024-08-21 | $10.29 | $10.97 | 23,700 | — | — |
| 2024-08-20 | $9.61 | $10.25 | 14,900 | — | — |
| 2024-08-19 | $9.61 | $10.25 | 16,100 | — | — |
| 2024-08-16 | $9.95 | $10.61 | 13,700 | — | — |
| 2024-08-15 | $9.86 | $10.52 | 13,900 | — | — |
| 2024-08-14 | $10.04 | $10.71 | 3,600 | — | — |
| 2024-08-13 | $9.93 | $10.59 | 17,700 | — | — |
| 2024-08-12 | $9.66 | $10.30 | 13,100 | — | — |
| 2024-08-09 | $9.42 | $10.05 | 12,700 | — | — |
| 2024-08-08 | $9.30 | $9.92 | 9,900 | — | — |
| 2024-08-07 | $9.10 | $9.71 | 13,500 | — | — |
| 2024-08-06 | $9.61 | $10.25 | 7,600 | — | — |
| 2024-08-05 | $9.65 | $10.29 | 6,900 | — | — |
| 2024-08-02 | $10.00 | $10.67 | 7,200 | — | — |
| 2024-08-01 | $10.05 | $10.72 | 8,700 | — | — |
| 2024-07-31 | $9.93 | $10.59 | 23,200 | — | — |
| 2024-07-30 | $9.99 | $10.65 | 10,200 | — | — |
| 2024-07-29 | $9.91 | $10.57 | 700 | — | — |
| 2024-07-26 | $9.91 | $10.57 | 38,400 | — | — |
| 2024-07-25 | $10.22 | $10.90 | 34,000 | — | — |
| 2024-07-24 | $9.88 | $10.54 | 22,700 | — | — |
| 2024-07-23 | $10.11 | $10.78 | 19,300 | — | — |
| 2024-07-22 | $10.01 | $10.68 | 25,900 | — | — |
| 2024-07-19 | $9.25 | $9.87 | 24,000 | — | — |
| 2024-07-18 | $9.30 | $9.92 | 24,100 | — | — |
| 2024-07-17 | $10.46 | $11.16 | 12,600 | — | — |
| 2024-07-16 | $10.00 | $10.67 | 28,800 | — | — |
| 2024-07-15 | $9.08 | $9.68 | 15,500 | — | — |
| 2024-07-12 | $8.80 | $9.39 | 35,000 | — | — |
| 2024-07-11 | $8.40 | $8.96 | 21,300 | — | — |
| 2024-07-10 | $8.45 | $9.01 | 31,800 | — | — |
| 2024-07-09 | $8.25 | $8.80 | 12,700 | — | — |
| 2024-07-08 | $8.32 | $8.87 | 2,800 | — | — |
| 2024-07-05 | $8.28 | $8.83 | 4,200 | — | — |
| 2024-07-03 | $8.52 | $9.09 | 1,800 | — | — |
| 2024-07-02 | $8.53 | $9.10 | 10,400 | — | — |
| 2024-07-01 | $8.12 | $8.66 | 5,000 | — | — |
| 2024-06-28 | $8.88 | $9.47 | 14,100 | — | — |
| 2024-06-27 | $8.40 | $8.96 | 8,900 | — | — |
| 2024-06-26 | $8.01 | $8.54 | 7,800 | — | — |
| 2024-06-25 | $8.25 | $8.80 | 4,400 | — | — |
| 2024-06-24 | $8.44 | $9.00 | 15,700 | — | — |
| 2024-06-21 | $8.60 | $9.17 | 21,500 | — | — |
| 2024-06-20 | $8.25 | $8.80 | 20,600 | — | — |
| 2024-06-18 | $7.75 | $8.27 | 8,800 | — | — |
| 2024-06-17 | $7.90 | $8.43 | 9,500 | — | — |
| 2024-06-14 | $8.29 | $8.84 | 5,500 | — | — |
| 2024-06-13 | $8.30 | $8.85 | 1,900 | — | — |
| 2024-06-12 | $8.41 | $8.97 | 11,600 | — | — |
| 2024-06-11 | $8.13 | $8.67 | 1,000 | — | — |
| 2024-06-10 | $7.91 | $8.44 | 2,000 | — | — |
| 2024-06-07 | $8.15 | $8.69 | 1,500 | — | — |
| 2024-06-06 | $8.25 | $8.80 | 2,500 | — | — |
| 2024-06-05 | $8.26 | $8.81 | 1,500 | — | — |
| 2024-06-04 | $8.17 | $8.71 | 5,400 | — | — |
| 2024-06-03 | $7.95 | $8.48 | 20,500 | — | — |
| 2024-05-31 | $8.57 | $9.14 | 9,300 | — | — |
| 2024-05-30 | $8.75 | $9.33 | 4,600 | — | — |
| 2024-05-29 | $8.40 | $8.96 | 37,300 | — | — |
| 2024-05-28 | $7.99 | $8.52 | 10,900 | — | — |
| 2024-05-24 | $7.76 | $8.28 | 25,700 | — | — |
| 2024-05-23 | $7.38 | $7.87 | 5,800 | — | — |
| 2024-05-22 | $7.25 | $7.73 | 18,400 | — | — |
| 2024-05-21 | $7.17 | $7.65 | 14,900 | — | — |
| 2024-05-20 | $7.13 | $7.60 | 1,800 | — | — |
| 2024-05-17 | $7.30 | $7.79 | 13,000 | — | — |
| 2024-05-16 | $7.15 | $7.63 | 15,700 | — | — |
| 2024-05-15 | $7.80 | $8.32 | 26,900 | — | — |
| 2024-05-14 | $6.76 | $7.21 | 5,300 | — | — |
| 2024-05-13 | $6.72 | $7.17 | 2,100 | — | — |
| 2024-05-10 | $6.60 | $7.04 | 1,900 | — | — |
| 2024-05-09 | $6.90 | $7.36 | 1,900 | — | — |
| 2024-05-08 | $6.87 | $7.33 | 5,500 | — | — |
| 2024-05-07 | $6.80 | $7.25 | 2,400 | — | — |
| 2024-05-06 | $6.97 | $7.43 | 3,900 | — | — |
| 2024-05-03 | $6.92 | $7.38 | 12,700 | — | — |
| 2024-05-02 | $6.01 | $6.41 | 15,200 | — | — |
| 2024-05-01 | $6.66 | $7.10 | 1,100 | — | — |
| 2024-04-30 | $7.12 | $7.59 | 7,900 | — | — |
| 2024-04-29 | $6.59 | $7.03 | 900 | — | — |
| 2024-04-26 | $6.57 | $7.01 | 1,900 | — | — |
| 2024-04-25 | $6.77 | $7.22 | 2,300 | — | — |
| 2024-04-24 | $6.80 | $7.25 | 17,000 | — | — |
| 2024-04-23 | $6.75 | $7.20 | 3,600 | — | — |
| 2024-04-22 | $6.74 | $7.19 | 1,100 | — | — |
| 2024-04-19 | $6.75 | $7.20 | 11,500 | — | — |
| 2024-04-18 | $6.96 | $7.42 | 5,500 | — | — |
| 2024-04-17 | $6.88 | $7.34 | 3,400 | — | — |
| 2024-04-16 | $6.96 | $7.42 | 8,400 | — | — |
| 2024-04-15 | $7.47 | $7.97 | 2,400 | — | — |
| 2024-04-12 | $7.30 | $7.79 | 2,100 | — | — |
| 2024-04-11 | $7.61 | $8.12 | 5,900 | — | — |
| 2024-04-10 | $7.40 | $7.89 | 9,400 | — | — |
| 2024-04-09 | $7.73 | $8.24 | 21,300 | — | — |
| 2024-04-08 | $8.08 | $8.62 | 21,600 | — | — |
| 2024-04-05 | $9.30 | $9.92 | 15,300 | — | — |
| 2024-04-04 | $8.94 | $9.53 | 21,900 | — | — |
| 2024-04-03 | $9.07 | $9.67 | 26,400 | — | — |
| 2024-04-02 | $7.94 | $8.47 | 22,200 | — | — |
| 2024-04-01 | $7.81 | $8.33 | 29,800 | — | — |
| 2024-03-28 | $7.21 | $7.69 | 33,000 | — | — |
| 2024-03-27 | $7.65 | $8.16 | 48,100 | — | — |
| 2024-03-26 | $6.91 | $7.37 | 17,000 | — | — |
| 2024-03-25 | $6.90 | $7.36 | 30,700 | — | — |
| 2024-03-22 | $6.99 | $7.46 | 47,500 | — | — |
| 2024-03-21 | $6.26 | $6.68 | 16,000 | — | — |
| 2024-03-20 | $6.28 | $6.70 | 52,100 | — | — |
| 2024-03-19 | $5.80 | $6.19 | 57,100 | — | — |
| 2024-03-18 | $5.09 | $5.43 | 31,300 | — | — |
| 2024-03-15 | $5.82 | $6.21 | 4,400 | — | — |
| 2024-03-14 | $5.71 | $6.09 | 10,300 | — | — |
| 2024-03-13 | $5.31 | $5.66 | 6,900 | — | — |
| 2024-03-12 | $5.50 | $5.87 | 21,300 | — | — |
| 2024-03-11 | $5.30 | $5.65 | 29,900 | — | — |
| 2024-03-08 | $6.47 | $6.90 | 10,900 | — | — |
| 2024-03-07 | $6.65 | $7.09 | 11,600 | — | — |
| 2024-03-06 | $6.25 | $6.67 | 5,100 | — | — |
| 2024-03-05 | $6.06 | $6.46 | 11,200 | — | — |
| 2024-03-04 | $6.03 | $6.43 | 12,800 | — | — |
| 2024-03-01 | $6.19 | $6.60 | 900 | — | — |
| 2024-02-29 | $6.32 | $6.74 | 900 | — | — |
| 2024-02-28 | $6.44 | $6.87 | 1,400 | — | — |
| 2024-02-27 | $6.15 | $6.56 | 4,500 | — | — |
| 2024-02-26 | $6.19 | $6.60 | 6,300 | — | — |
| 2024-02-23 | $6.21 | $6.62 | 2,200 | — | — |
| 2024-02-22 | $6.37 | $6.79 | 7,700 | — | — |
| 2024-02-21 | $6.32 | $6.74 | 1,000 | — | — |
| 2024-02-20 | $6.27 | $6.69 | 11,900 | — | — |
| 2024-02-16 | $6.41 | $6.84 | 600 | — | — |
| 2024-02-15 | $6.40 | $6.83 | 8,100 | — | — |
| 2024-02-14 | $6.36 | $6.78 | 2,300 | — | — |
| 2024-02-13 | $6.61 | $7.05 | 1,300 | — | — |
| 2024-02-12 | $6.60 | $7.04 | 1,200 | — | — |
| 2024-02-09 | $6.86 | $7.32 | 5,400 | — | — |
| 2024-02-08 | $6.41 | $6.84 | 800 | — | — |
| 2024-02-07 | $6.40 | $6.83 | 1,800 | — | — |
| 2024-02-06 | $6.39 | $6.82 | 4,300 | — | — |
| 2024-02-05 | $6.38 | $6.80 | 24,100 | — | — |
| 2024-02-02 | $6.81 | $7.26 | 18,900 | — | — |
| 2024-02-01 | $7.10 | $7.57 | 1,700 | — | — |
| 2024-01-31 | $7.06 | $7.53 | 6,700 | — | — |
| 2024-01-30 | $7.13 | $7.60 | 1,700 | — | — |
| 2024-01-29 | $6.81 | $7.26 | 500 | — | — |
| 2024-01-26 | $6.98 | $7.44 | 17,500 | — | — |
| 2024-01-25 | $6.96 | $7.42 | 13,200 | — | — |
| 2024-01-24 | $6.48 | $6.91 | 3,600 | — | — |
| 2024-01-23 | $6.35 | $6.77 | 4,400 | — | — |
| 2024-01-22 | $6.20 | $6.61 | 7,000 | — | — |
| 2024-01-19 | $6.31 | $6.73 | 9,100 | — | — |
| 2024-01-18 | $6.35 | $6.77 | 8,300 | — | — |
| 2024-01-17 | $6.50 | $6.93 | 5,100 | — | — |
| 2024-01-16 | $6.45 | $6.88 | 27,000 | — | — |
| 2024-01-12 | $6.80 | $7.25 | 8,300 | — | — |
| 2024-01-11 | $6.58 | $7.02 | 29,700 | — | — |
| 2024-01-10 | $6.97 | $7.43 | 13,900 | — | — |
| 2024-01-09 | $6.83 | $7.28 | 10,400 | — | — |
| 2024-01-08 | $6.50 | $6.93 | 5,300 | — | — |
| 2024-01-05 | $6.56 | $7.00 | 4,200 | — | — |
| 2024-01-04 | $6.55 | $6.99 | 5,300 | — | — |
| 2024-01-03 | $6.68 | $7.12 | 800 | — | — |
| 2024-01-02 | $6.61 | $7.05 | 7,600 | — | — |