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
- 1980-03-18 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 | $10.25 | $15.98 | 143,000 | — | — |
| 2024-12-30 | $10.21 | $15.91 | 202,200 | — | — |
| 2024-12-27 | $10.56 | $16.46 | 111,000 | — | — |
| 2024-12-26 | $10.69 | $16.66 | 90,800 | — | — |
| 2024-12-24 | $10.64 | $16.58 | 51,700 | — | — |
| 2024-12-23 | $10.57 | $16.47 | 132,500 | — | — |
| 2024-12-20 | $10.49 | $16.35 | 263,300 | — | — |
| 2024-12-19 | $10.65 | $16.56 | 458,200 | — | — |
| 2024-12-18 | $10.85 | $16.87 | 161,600 | — | — |
| 2024-12-17 | $11.63 | $18.08 | 224,200 | — | — |
| 2024-12-16 | $11.46 | $17.82 | 288,100 | — | — |
| 2024-12-13 | $11.75 | $18.27 | 196,100 | — | — |
| 2024-12-12 | $11.62 | $18.07 | 222,100 | — | — |
| 2024-12-11 | $11.87 | $18.46 | 603,100 | — | — |
| 2024-12-10 | $12.53 | $19.48 | 373,900 | — | — |
| 2024-12-09 | $13.42 | $20.87 | 768,000 | — | — |
| 2024-12-06 | $16.31 | $25.36 | 62,300 | — | — |
| 2024-12-05 | $16.12 | $25.07 | 86,000 | — | — |
| 2024-12-04 | $16.08 | $25.00 | 144,400 | — | — |
| 2024-12-03 | $16.73 | $26.01 | 205,600 | — | — |
| 2024-12-02 | $16.65 | $25.89 | 158,800 | — | — |
| 2024-11-29 | $16.42 | $25.53 | 65,000 | — | — |
| 2024-11-27 | $16.36 | $25.44 | 74,600 | — | — |
| 2024-11-26 | $16.34 | $25.41 | 108,000 | — | — |
| 2024-11-25 | $16.58 | $25.78 | 174,000 | — | — |
| 2024-11-22 | $15.83 | $24.62 | 78,900 | — | — |
| 2024-11-21 | $16.11 | $25.05 | 78,100 | — | — |
| 2024-11-20 | $15.53 | $24.15 | 83,000 | — | — |
| 2024-11-19 | $15.55 | $24.18 | 111,200 | — | — |
| 2024-11-18 | $15.20 | $23.64 | 135,200 | — | — |
| 2024-11-15 | $14.82 | $23.04 | 71,900 | — | — |
| 2024-11-14 | $15.02 | $23.36 | 98,900 | — | — |
| 2024-11-13 | $15.56 | $24.20 | 117,400 | — | — |
| 2024-11-12 | $16.14 | $25.10 | 131,000 | — | — |
| 2024-11-11 | $16.23 | $25.24 | 176,000 | — | — |
| 2024-11-08 | $15.51 | $24.12 | 182,200 | — | — |
| 2024-11-07 | $15.96 | $24.82 | 146,900 | — | — |
| 2024-11-06 | $16.45 | $25.58 | 313,900 | — | — |
| 2024-11-05 | $14.49 | $22.53 | 85,800 | — | — |
| 2024-11-04 | $14.09 | $21.91 | 121,100 | — | — |
| 2024-11-01 | $14.00 | $21.77 | 96,700 | — | — |
| 2024-10-31 | $14.03 | $21.82 | 86,300 | — | — |
| 2024-10-30 | $14.06 | $21.86 | 94,200 | — | — |
| 2024-10-29 | $13.90 | $21.61 | 117,200 | — | — |
| 2024-10-28 | $14.12 | $21.96 | 81,800 | — | — |
| 2024-10-25 | $13.87 | $21.57 | 72,900 | — | — |
| 2024-10-24 | $13.96 | $21.71 | 97,700 | — | — |
| 2024-10-23 | $13.82 | $21.49 | 71,200 | — | — |
| 2024-10-22 | $13.87 | $21.57 | 176,800 | — | — |
| 2024-10-21 | $14.53 | $22.59 | 113,900 | — | — |
| 2024-10-18 | $14.82 | $23.04 | 75,000 | — | — |
| 2024-10-17 | $14.54 | $22.61 | 145,000 | — | — |
| 2024-10-16 | $14.77 | $22.97 | 102,400 | — | — |
| 2024-10-15 | $14.53 | $22.59 | 95,500 | — | — |
| 2024-10-14 | $14.61 | $22.72 | 125,300 | — | — |
| 2024-10-11 | $15.02 | $23.36 | 238,700 | — | — |
| 2024-10-10 | $13.83 | $21.51 | 221,500 | — | — |
| 2024-10-09 | $14.22 | $22.11 | 155,500 | — | — |
| 2024-10-08 | $14.18 | $22.05 | 198,000 | — | — |
| 2024-10-07 | $13.67 | $21.26 | 163,400 | — | — |
| 2024-10-04 | $13.50 | $20.99 | 149,900 | — | — |
| 2024-10-03 | $13.18 | $20.49 | 99,400 | — | — |
| 2024-10-02 | $13.25 | $20.60 | 145,600 | — | — |
| 2024-10-01 | $13.31 | $20.70 | 273,400 | — | — |
| 2024-09-30 | $13.81 | $21.47 | 815,700 | — | — |
| 2024-09-27 | $13.88 | $21.58 | 389,900 | — | — |
| 2024-09-26 | $13.52 | $21.02 | 301,600 | — | — |
| 2024-09-25 | $13.45 | $20.91 | 317,800 | — | — |
| 2024-09-24 | $13.25 | $20.60 | 317,200 | — | — |
| 2024-09-23 | $13.97 | $21.72 | 198,800 | — | — |
| 2024-09-20 | $13.89 | $21.60 | 559,000 | — | — |
| 2024-09-19 | $14.50 | $22.51 | 266,600 | — | — |
| 2024-09-18 | $14.87 | $23.08 | 190,400 | — | — |
| 2024-09-17 | $15.54 | $24.12 | 285,500 | — | — |
| 2024-09-16 | $15.69 | $24.36 | 285,700 | — | — |
| 2024-09-13 | $15.48 | $24.03 | 174,000 | — | — |
| 2024-09-12 | $14.83 | $23.02 | 326,000 | — | — |
| 2024-09-11 | $14.46 | $22.45 | 276,400 | — | — |
| 2024-09-10 | $14.03 | $21.78 | 304,500 | — | — |
| 2024-09-09 | $13.14 | $20.40 | 577,800 | — | — |
| 2024-09-06 | $14.48 | $22.48 | 199,600 | — | — |
| 2024-09-05 | $14.54 | $22.57 | 172,200 | — | — |
| 2024-09-04 | $14.45 | $22.43 | 157,400 | — | — |
| 2024-09-03 | $14.72 | $22.85 | 284,000 | — | — |
| 2024-08-30 | $15.53 | $24.11 | 215,300 | — | — |
| 2024-08-29 | $15.27 | $23.70 | 216,200 | — | — |
| 2024-08-28 | $15.28 | $23.72 | 291,700 | — | — |
| 2024-08-27 | $16.46 | $25.55 | 243,600 | — | — |
| 2024-08-26 | $17.16 | $26.64 | 301,400 | — | — |
| 2024-08-23 | $18.24 | $28.31 | 309,700 | — | — |
| 2024-08-22 | $17.75 | $27.55 | 306,600 | — | — |
| 2024-08-21 | $16.90 | $26.23 | 123,300 | — | — |
| 2024-08-20 | $16.80 | $26.08 | 123,800 | — | — |
| 2024-08-19 | $17.12 | $26.58 | 250,500 | — | — |
| 2024-08-16 | $16.97 | $26.34 | 279,800 | — | — |
| 2024-08-15 | $16.36 | $25.40 | 154,600 | — | — |
| 2024-08-14 | $15.73 | $24.42 | 138,500 | — | — |
| 2024-08-13 | $16.06 | $24.93 | 267,700 | — | — |
| 2024-08-12 | $14.91 | $23.14 | 245,900 | — | — |
| 2024-08-09 | $14.58 | $22.63 | 104,600 | — | — |
| 2024-08-08 | $14.55 | $22.59 | 129,300 | — | — |
| 2024-08-07 | $14.01 | $21.75 | 209,600 | — | — |
| 2024-08-06 | $14.30 | $22.20 | 157,200 | — | — |
| 2024-08-05 | $14.40 | $22.35 | 371,400 | — | — |
| 2024-08-02 | $16.41 | $25.47 | 248,600 | — | — |
| 2024-08-01 | $16.91 | $26.25 | 334,700 | — | — |
| 2024-07-31 | $17.60 | $27.32 | 311,600 | — | — |
| 2024-07-30 | $16.65 | $25.85 | 164,200 | — | — |
| 2024-07-29 | $16.42 | $25.49 | 206,900 | — | — |
| 2024-07-26 | $16.94 | $26.30 | 229,200 | — | — |
| 2024-07-25 | $16.36 | $25.40 | 218,900 | — | — |
| 2024-07-24 | $16.02 | $24.87 | 233,200 | — | — |
| 2024-07-23 | $16.70 | $25.92 | 175,000 | — | — |
| 2024-07-22 | $17.01 | $26.40 | 318,000 | — | — |
| 2024-07-19 | $16.89 | $26.22 | 163,100 | — | — |
| 2024-07-18 | $16.24 | $25.21 | 197,500 | — | — |
| 2024-07-17 | $16.01 | $24.85 | 196,100 | — | — |
| 2024-07-16 | $16.18 | $25.12 | 294,400 | — | — |
| 2024-07-15 | $16.17 | $25.10 | 407,900 | — | — |
| 2024-07-12 | $15.02 | $23.32 | 414,200 | — | — |
| 2024-07-11 | $14.10 | $21.89 | 489,000 | — | — |
| 2024-07-10 | $13.47 | $20.91 | 266,100 | — | — |
| 2024-07-09 | $13.17 | $20.44 | 174,200 | — | — |
| 2024-07-08 | $13.47 | $20.91 | 200,800 | — | — |
| 2024-07-05 | $12.93 | $20.07 | 225,600 | — | — |
| 2024-07-03 | $13.30 | $20.65 | 210,700 | — | — |
| 2024-07-02 | $13.54 | $21.02 | 181,400 | — | — |
| 2024-07-01 | $13.33 | $20.69 | 340,900 | — | — |
| 2024-06-28 | $13.94 | $21.64 | 2,149,100 | — | — |
| 2024-06-27 | $13.82 | $21.45 | 337,000 | — | — |
| 2024-06-26 | $14.25 | $22.12 | 332,300 | — | — |
| 2024-06-25 | $14.08 | $21.86 | 302,600 | — | — |
| 2024-06-24 | $15.06 | $23.38 | 338,300 | — | — |
| 2024-06-21 | $14.83 | $23.02 | 322,600 | — | — |
| 2024-06-20 | $15.10 | $23.41 | 349,300 | — | — |
| 2024-06-18 | $15.56 | $24.12 | 232,200 | — | — |
| 2024-06-17 | $16.14 | $25.02 | 423,700 | — | — |
| 2024-06-14 | $17.48 | $27.10 | 459,900 | — | — |
| 2024-06-13 | $17.73 | $27.49 | 354,900 | — | — |
| 2024-06-12 | $16.68 | $25.86 | 426,100 | — | — |
| 2024-06-11 | $16.22 | $25.14 | 522,600 | — | — |
| 2024-06-10 | $15.68 | $24.31 | 797,900 | — | — |
| 2024-06-07 | $13.19 | $20.45 | 523,500 | — | — |
| 2024-06-06 | $10.86 | $16.84 | 110,200 | — | — |
| 2024-06-05 | $11.35 | $17.60 | 90,200 | — | — |
| 2024-06-04 | $11.47 | $17.78 | 57,700 | — | — |
| 2024-06-03 | $11.74 | $18.20 | 122,200 | — | — |
| 2024-05-31 | $11.90 | $18.45 | 56,500 | — | — |
| 2024-05-30 | $11.68 | $18.11 | 95,400 | — | — |
| 2024-05-29 | $11.51 | $17.84 | 109,600 | — | — |
| 2024-05-28 | $11.53 | $17.87 | 144,600 | — | — |
| 2024-05-24 | $12.07 | $18.71 | 82,500 | — | — |
| 2024-05-23 | $11.92 | $18.48 | 143,000 | — | — |
| 2024-05-22 | $12.24 | $18.97 | 94,500 | — | — |
| 2024-05-21 | $12.85 | $19.92 | 195,900 | — | — |
| 2024-05-20 | $12.88 | $19.97 | 183,900 | — | — |
| 2024-05-17 | $12.56 | $19.47 | 120,600 | — | — |
| 2024-05-16 | $12.29 | $19.05 | 149,400 | — | — |
| 2024-05-15 | $12.54 | $19.44 | 149,500 | — | — |
| 2024-05-14 | $12.51 | $19.39 | 104,600 | — | — |
| 2024-05-13 | $12.44 | $19.29 | 83,500 | — | — |
| 2024-05-10 | $12.51 | $19.39 | 131,700 | — | — |
| 2024-05-09 | $12.45 | $19.30 | 196,300 | — | — |
| 2024-05-08 | $11.83 | $18.34 | 107,000 | — | — |
| 2024-05-07 | $11.86 | $18.39 | 123,700 | — | — |
| 2024-05-06 | $11.49 | $17.81 | 155,500 | — | — |
| 2024-05-03 | $10.90 | $16.90 | 119,600 | — | — |
| 2024-05-02 | $10.96 | $16.99 | 155,700 | — | — |
| 2024-05-01 | $11.13 | $17.25 | 116,100 | — | — |
| 2024-04-30 | $10.67 | $16.54 | 78,200 | — | — |
| 2024-04-29 | $11.00 | $17.05 | 104,500 | — | — |
| 2024-04-26 | $10.99 | $17.04 | 150,500 | — | — |
| 2024-04-25 | $11.00 | $17.05 | 86,100 | — | — |
| 2024-04-24 | $10.68 | $16.56 | 108,900 | — | — |
| 2024-04-23 | $10.35 | $16.05 | 106,900 | — | — |
| 2024-04-22 | $10.29 | $15.95 | 137,900 | — | — |
| 2024-04-19 | $10.26 | $15.91 | 65,800 | — | — |
| 2024-04-18 | $10.35 | $16.05 | 117,500 | — | — |
| 2024-04-17 | $10.32 | $16.00 | 177,100 | — | — |
| 2024-04-16 | $10.50 | $16.28 | 175,300 | — | — |
| 2024-04-15 | $10.15 | $15.73 | 468,100 | — | — |
| 2024-04-12 | $11.90 | $18.45 | 180,900 | — | — |
| 2024-04-11 | $11.17 | $17.32 | 62,500 | — | — |
| 2024-04-10 | $11.24 | $17.42 | 84,700 | — | — |
| 2024-04-09 | $11.67 | $18.09 | 98,000 | — | — |
| 2024-04-08 | $11.99 | $18.59 | 91,500 | — | — |
| 2024-04-05 | $11.99 | $18.59 | 73,400 | — | — |
| 2024-04-04 | $11.54 | $17.89 | 141,700 | — | — |
| 2024-04-03 | $11.83 | $18.34 | 149,900 | — | — |
| 2024-04-02 | $11.26 | $17.46 | 75,500 | — | — |
| 2024-04-01 | $11.19 | $17.35 | 235,500 | — | — |
| 2024-03-28 | $10.93 | $16.94 | 82,200 | — | — |
| 2024-03-27 | $11.02 | $17.08 | 65,000 | — | — |
| 2024-03-26 | $10.64 | $16.49 | 67,600 | — | — |
| 2024-03-25 | $10.49 | $16.26 | 129,000 | — | — |
| 2024-03-22 | $10.77 | $16.70 | 61,400 | — | — |
| 2024-03-21 | $10.82 | $16.77 | 176,800 | — | — |
| 2024-03-20 | $10.51 | $16.29 | 129,500 | — | — |
| 2024-03-19 | $10.45 | $16.20 | 151,800 | — | — |
| 2024-03-18 | $10.15 | $15.73 | 156,700 | — | — |
| 2024-03-15 | $10.03 | $15.55 | 105,800 | — | — |
| 2024-03-14 | $9.72 | $15.07 | 88,100 | — | — |
| 2024-03-13 | $9.89 | $15.33 | 89,200 | — | — |
| 2024-03-12 | $9.66 | $14.98 | 69,800 | — | — |
| 2024-03-11 | $9.77 | $15.15 | 94,500 | — | — |
| 2024-03-08 | $9.76 | $15.13 | 99,700 | — | — |
| 2024-03-07 | $9.67 | $14.99 | 93,000 | — | — |
| 2024-03-06 | $9.58 | $14.85 | 156,400 | — | — |
| 2024-03-05 | $9.96 | $15.41 | 235,200 | — | — |
| 2024-03-04 | $9.88 | $15.29 | 160,900 | — | — |
| 2024-03-01 | $10.75 | $16.63 | 162,700 | — | — |
| 2024-02-29 | $10.54 | $16.31 | 143,000 | — | — |
| 2024-02-28 | $10.06 | $15.56 | 195,700 | — | — |
| 2024-02-27 | $9.73 | $15.05 | 208,900 | — | — |
| 2024-02-26 | $9.23 | $14.28 | 162,800 | — | — |
| 2024-02-23 | $9.34 | $14.45 | 182,300 | — | — |
| 2024-02-22 | $9.02 | $13.96 | 165,400 | — | — |
| 2024-02-21 | $9.07 | $14.03 | 96,900 | — | — |
| 2024-02-20 | $8.94 | $13.83 | 199,900 | — | — |
| 2024-02-16 | $9.20 | $14.23 | 203,000 | — | — |
| 2024-02-15 | $9.39 | $14.53 | 157,600 | — | — |
| 2024-02-14 | $9.63 | $14.90 | 203,100 | — | — |
| 2024-02-13 | $9.21 | $14.25 | 279,300 | — | — |
| 2024-02-12 | $9.83 | $15.21 | 388,600 | — | — |
| 2024-02-09 | $9.47 | $14.65 | 984,500 | — | — |
| 2024-02-08 | $11.64 | $18.01 | 145,100 | — | — |
| 2024-02-07 | $11.58 | $17.92 | 198,800 | — | — |
| 2024-02-06 | $11.91 | $18.43 | 141,100 | — | — |
| 2024-02-05 | $11.86 | $18.35 | 216,200 | — | — |
| 2024-02-02 | $11.79 | $18.24 | 167,200 | — | — |
| 2024-02-01 | $11.84 | $18.32 | 258,900 | — | — |
| 2024-01-31 | $11.98 | $18.53 | 205,300 | — | — |
| 2024-01-30 | $11.96 | $18.50 | 198,200 | — | — |
| 2024-01-29 | $12.48 | $19.31 | 186,100 | — | — |
| 2024-01-26 | $12.60 | $19.49 | 159,400 | — | — |
| 2024-01-25 | $12.49 | $19.32 | 394,100 | — | — |
| 2024-01-24 | $12.24 | $18.94 | 196,600 | — | — |
| 2024-01-23 | $12.30 | $19.03 | 209,500 | — | — |
| 2024-01-22 | $12.68 | $19.62 | 351,900 | — | — |
| 2024-01-19 | $11.42 | $17.67 | 189,500 | — | — |
| 2024-01-18 | $10.93 | $16.91 | 274,300 | — | — |
| 2024-01-17 | $10.88 | $16.83 | 357,300 | — | — |
| 2024-01-16 | $11.85 | $18.33 | 248,000 | — | — |
| 2024-01-12 | $11.83 | $18.30 | 182,300 | — | — |
| 2024-01-11 | $12.11 | $18.74 | 190,800 | — | — |
| 2024-01-10 | $12.10 | $18.72 | 378,500 | — | — |
| 2024-01-09 | $12.03 | $18.61 | 211,100 | — | — |
| 2024-01-08 | $12.27 | $18.98 | 393,000 | — | — |
| 2024-01-05 | $12.44 | $19.25 | 373,700 | — | — |
| 2024-01-04 | $12.72 | $19.68 | 510,500 | — | — |
| 2024-01-03 | $11.87 | $18.36 | 400,700 | — | — |
| 2024-01-02 | $11.24 | $17.39 | 376,300 | — | — |