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 | $12.45 | $16.90 | 5,816,800 | — | — |
| 2024-12-30 | $12.38 | $16.80 | 5,822,900 | — | — |
| 2024-12-27 | $12.48 | $16.94 | 5,182,600 | — | — |
| 2024-12-26 | $12.56 | $17.05 | 6,194,700 | — | — |
| 2024-12-24 | $12.40 | $16.83 | 4,059,600 | — | — |
| 2024-12-23 | $12.49 | $16.95 | 8,585,200 | — | — |
| 2024-12-20 | $12.52 | $16.99 | 56,546,300 | — | — |
| 2024-12-19 | $12.13 | $16.47 | 7,809,600 | — | — |
| 2024-12-18 | $12.26 | $16.64 | 7,453,000 | — | — |
| 2024-12-17 | $12.59 | $17.09 | 7,465,900 | — | — |
| 2024-12-16 | $12.53 | $17.01 | 7,551,800 | — | — |
| 2024-12-13 | $12.63 | $17.14 | 8,236,100 | — | — |
| 2024-12-12 | $12.82 | $17.40 | 11,621,400 | — | — |
| 2024-12-11 | $12.75 | $17.31 | 10,564,900 | — | — |
| 2024-12-10 | $12.51 | $16.98 | 5,934,200 | — | — |
| 2024-12-09 | $12.80 | $17.37 | 6,690,600 | — | — |
| 2024-12-06 | $12.72 | $17.27 | 5,013,200 | — | — |
| 2024-12-05 | $12.89 | $17.50 | 5,943,300 | — | — |
| 2024-12-04 | $13.04 | $17.70 | 5,617,500 | — | — |
| 2024-12-03 | $13.00 | $17.65 | 7,495,000 | — | — |
| 2024-12-02 | $13.20 | $17.92 | 5,287,100 | — | — |
| 2024-11-29 | $13.09 | $17.77 | 4,695,400 | — | — |
| 2024-11-27 | $13.22 | $17.94 | 4,744,500 | — | — |
| 2024-11-26 | $13.08 | $17.75 | 7,419,400 | — | — |
| 2024-11-25 | $13.36 | $18.13 | 11,088,800 | — | — |
| 2024-11-22 | $13.37 | $18.15 | 8,362,800 | — | — |
| 2024-11-21 | $13.25 | $17.82 | 6,961,700 | — | — |
| 2024-11-20 | $13.13 | $17.66 | 8,773,200 | — | — |
| 2024-11-19 | $13.05 | $17.55 | 7,385,500 | — | — |
| 2024-11-18 | $13.00 | $17.49 | 9,025,200 | — | — |
| 2024-11-15 | $12.83 | $17.26 | 9,152,000 | — | — |
| 2024-11-14 | $12.62 | $16.98 | 6,456,500 | — | — |
| 2024-11-13 | $13.00 | $17.49 | 8,249,300 | — | — |
| 2024-11-12 | $12.93 | $17.39 | 8,345,400 | — | — |
| 2024-11-11 | $13.09 | $17.61 | 10,035,300 | — | — |
| 2024-11-08 | $12.96 | $17.43 | 8,943,000 | — | — |
| 2024-11-07 | $13.18 | $17.73 | 22,179,100 | — | — |
| 2024-11-06 | $11.61 | $15.62 | 11,589,500 | — | — |
| 2024-11-05 | $11.61 | $15.62 | 5,302,400 | — | — |
| 2024-11-04 | $11.45 | $15.40 | 5,306,600 | — | — |
| 2024-11-01 | $11.62 | $15.63 | 5,348,600 | — | — |
| 2024-10-31 | $11.60 | $15.60 | 8,053,300 | — | — |
| 2024-10-30 | $11.89 | $15.99 | 4,764,300 | — | — |
| 2024-10-29 | $11.74 | $15.79 | 4,802,700 | — | — |
| 2024-10-28 | $11.76 | $15.82 | 5,020,200 | — | — |
| 2024-10-25 | $11.44 | $15.39 | 3,180,400 | — | — |
| 2024-10-24 | $11.48 | $15.44 | 4,068,300 | — | — |
| 2024-10-23 | $11.55 | $15.54 | 3,470,100 | — | — |
| 2024-10-22 | $11.67 | $15.70 | 4,077,400 | — | — |
| 2024-10-21 | $11.57 | $15.56 | 3,713,500 | — | — |
| 2024-10-18 | $11.76 | $15.82 | 4,684,100 | — | — |
| 2024-10-17 | $11.71 | $15.75 | 4,003,800 | — | — |
| 2024-10-16 | $11.82 | $15.90 | 4,354,900 | — | — |
| 2024-10-15 | $11.84 | $15.93 | 6,745,400 | — | — |
| 2024-10-14 | $11.39 | $15.32 | 5,050,400 | — | — |
| 2024-10-11 | $11.38 | $15.31 | 4,219,300 | — | — |
| 2024-10-10 | $11.33 | $15.24 | 4,838,800 | — | — |
| 2024-10-09 | $11.41 | $15.35 | 4,210,200 | — | — |
| 2024-10-08 | $11.32 | $15.23 | 4,411,900 | — | — |
| 2024-10-07 | $11.33 | $15.24 | 4,618,200 | — | — |
| 2024-10-04 | $11.59 | $15.59 | 4,015,400 | — | — |
| 2024-10-03 | $11.43 | $15.37 | 7,017,100 | — | — |
| 2024-10-02 | $11.47 | $15.43 | 6,955,700 | — | — |
| 2024-10-01 | $11.49 | $15.46 | 6,820,800 | — | — |
| 2024-09-30 | $11.61 | $15.62 | 6,335,500 | — | — |
| 2024-09-27 | $11.55 | $15.54 | 6,370,700 | — | — |
| 2024-09-26 | $11.62 | $15.63 | 10,515,800 | — | — |
| 2024-09-25 | $11.27 | $15.16 | 19,555,100 | — | — |
| 2024-09-24 | $11.45 | $15.40 | 10,061,300 | — | — |
| 2024-09-23 | $11.47 | $15.43 | 11,824,600 | — | — |
| 2024-09-20 | $11.39 | $15.32 | 48,176,100 | — | — |
| 2024-09-19 | $11.90 | $16.01 | 7,905,900 | — | — |
| 2024-09-18 | $11.90 | $16.01 | 6,424,700 | — | — |
| 2024-09-17 | $11.82 | $15.90 | 7,437,600 | — | — |
| 2024-09-16 | $11.81 | $15.89 | 6,201,800 | — | — |
| 2024-09-13 | $11.66 | $15.68 | 4,802,900 | — | — |
| 2024-09-12 | $11.75 | $15.80 | 8,430,800 | — | — |
| 2024-09-11 | $11.34 | $15.25 | 9,510,900 | — | — |
| 2024-09-10 | $11.17 | $15.02 | 10,988,100 | — | — |
| 2024-09-09 | $11.13 | $14.97 | 9,489,200 | — | — |
| 2024-09-06 | $11.27 | $15.16 | 9,593,400 | — | — |
| 2024-09-05 | $11.67 | $15.70 | 5,034,200 | — | — |
| 2024-09-04 | $11.78 | $15.85 | 6,281,500 | — | — |
| 2024-09-03 | $11.89 | $15.99 | 5,801,900 | — | — |
| 2024-08-30 | $12.08 | $16.25 | 6,717,100 | — | — |
| 2024-08-29 | $11.89 | $15.99 | 4,033,800 | — | — |
| 2024-08-28 | $11.90 | $16.01 | 6,583,600 | — | — |
| 2024-08-27 | $11.69 | $15.72 | 4,466,400 | — | — |
| 2024-08-26 | $11.75 | $15.80 | 6,090,600 | — | — |
| 2024-08-23 | $11.76 | $15.82 | 6,060,200 | — | — |
| 2024-08-22 | $11.70 | $15.58 | 4,631,600 | — | — |
| 2024-08-21 | $11.72 | $15.60 | 8,580,200 | — | — |
| 2024-08-20 | $11.66 | $15.52 | 5,449,600 | — | — |
| 2024-08-19 | $11.83 | $15.75 | 4,983,800 | — | — |
| 2024-08-16 | $11.66 | $15.52 | 11,491,400 | — | — |
| 2024-08-15 | $11.67 | $15.54 | 10,020,800 | — | — |
| 2024-08-14 | $11.40 | $15.18 | 11,161,000 | — | — |
| 2024-08-13 | $11.57 | $15.40 | 6,681,200 | — | — |
| 2024-08-12 | $11.57 | $15.40 | 6,972,400 | — | — |
| 2024-08-09 | $11.78 | $15.68 | 8,300,200 | — | — |
| 2024-08-08 | $12.10 | $16.11 | 17,115,800 | — | — |
| 2024-08-07 | $11.36 | $15.12 | 11,623,800 | — | — |
| 2024-08-06 | $11.35 | $15.11 | 7,895,000 | — | — |
| 2024-08-05 | $11.56 | $15.39 | 8,168,600 | — | — |
| 2024-08-02 | $11.87 | $15.80 | 7,562,300 | — | — |
| 2024-08-01 | $11.96 | $15.92 | 10,426,200 | — | — |
| 2024-07-31 | $12.06 | $16.06 | 13,649,500 | — | — |
| 2024-07-30 | $12.13 | $16.15 | 7,527,700 | — | — |
| 2024-07-29 | $11.90 | $15.84 | 6,399,600 | — | — |
| 2024-07-26 | $12.08 | $16.08 | 6,020,100 | — | — |
| 2024-07-25 | $11.76 | $15.66 | 4,187,300 | — | — |
| 2024-07-24 | $11.70 | $15.58 | 4,306,200 | — | — |
| 2024-07-23 | $11.50 | $15.31 | 5,592,800 | — | — |
| 2024-07-22 | $11.67 | $15.54 | 4,711,800 | — | — |
| 2024-07-19 | $11.84 | $15.76 | 5,500,300 | — | — |
| 2024-07-18 | $11.77 | $15.67 | 6,950,800 | — | — |
| 2024-07-17 | $11.84 | $15.76 | 11,282,500 | — | — |
| 2024-07-16 | $11.38 | $15.15 | 9,488,400 | — | — |
| 2024-07-15 | $11.00 | $14.64 | 5,438,800 | — | — |
| 2024-07-12 | $11.24 | $14.96 | 6,402,100 | — | — |
| 2024-07-11 | $11.19 | $14.90 | 6,133,000 | — | — |
| 2024-07-10 | $10.89 | $14.50 | 7,069,900 | — | — |
| 2024-07-09 | $10.80 | $14.38 | 11,515,100 | — | — |
| 2024-07-08 | $10.61 | $14.13 | 11,063,600 | — | — |
| 2024-07-05 | $10.32 | $13.74 | 17,697,500 | — | — |
| 2024-07-03 | $10.38 | $13.82 | 10,103,000 | — | — |
| 2024-07-02 | $10.43 | $13.89 | 4,934,200 | — | — |
| 2024-07-01 | $10.59 | $14.10 | 7,364,900 | — | — |
| 2024-06-28 | $10.63 | $14.15 | 12,090,400 | — | — |
| 2024-06-27 | $10.48 | $13.95 | 7,771,500 | — | — |
| 2024-06-26 | $10.43 | $13.89 | 7,615,300 | — | — |
| 2024-06-25 | $10.31 | $13.73 | 6,231,800 | — | — |
| 2024-06-24 | $10.47 | $13.94 | 11,721,800 | — | — |
| 2024-06-21 | $10.47 | $13.94 | 29,806,400 | — | — |
| 2024-06-20 | $10.26 | $13.66 | 10,181,800 | — | — |
| 2024-06-18 | $10.05 | $13.38 | 6,445,400 | — | — |
| 2024-06-17 | $10.11 | $13.46 | 6,717,500 | — | — |
| 2024-06-14 | $10.17 | $13.54 | 11,379,700 | — | — |
| 2024-06-13 | $10.39 | $13.83 | 7,875,200 | — | — |
| 2024-06-12 | $10.63 | $14.15 | 10,430,200 | — | — |
| 2024-06-11 | $10.64 | $14.17 | 11,590,700 | — | — |
| 2024-06-10 | $10.51 | $13.99 | 7,244,800 | — | — |
| 2024-06-07 | $10.47 | $13.94 | 5,557,400 | — | — |
| 2024-06-06 | $10.42 | $13.87 | 6,915,400 | — | — |
| 2024-06-05 | $10.49 | $13.97 | 6,054,300 | — | — |
| 2024-06-04 | $10.53 | $14.02 | 6,537,000 | — | — |
| 2024-06-03 | $10.58 | $14.09 | 7,438,000 | — | — |
| 2024-05-31 | $10.60 | $14.11 | 8,862,300 | — | — |
| 2024-05-30 | $10.48 | $13.95 | 5,823,100 | — | — |
| 2024-05-29 | $10.31 | $13.73 | 5,739,800 | — | — |
| 2024-05-28 | $10.39 | $13.83 | 6,165,800 | — | — |
| 2024-05-24 | $10.41 | $13.86 | 4,900,200 | — | — |
| 2024-05-23 | $10.53 | $14.02 | 7,970,000 | — | — |
| 2024-05-22 | $10.88 | $14.32 | 6,290,200 | — | — |
| 2024-05-21 | $10.96 | $14.43 | 6,631,200 | — | — |
| 2024-05-20 | $11.07 | $14.58 | 13,020,700 | — | — |
| 2024-05-17 | $10.98 | $14.46 | 14,010,000 | — | — |
| 2024-05-16 | $11.02 | $14.51 | 9,719,100 | — | — |
| 2024-05-15 | $11.07 | $14.58 | 8,137,300 | — | — |
| 2024-05-14 | $11.14 | $14.67 | 9,266,400 | — | — |
| 2024-05-13 | $11.36 | $14.96 | 9,149,400 | — | — |
| 2024-05-10 | $11.16 | $14.69 | 9,576,000 | — | — |
| 2024-05-09 | $11.22 | $14.77 | 15,229,800 | — | — |
| 2024-05-08 | $11.81 | $15.55 | 10,578,000 | — | — |
| 2024-05-07 | $11.72 | $15.43 | 6,075,100 | — | — |
| 2024-05-06 | $11.82 | $15.56 | 6,028,800 | — | — |
| 2024-05-03 | $11.78 | $15.51 | 5,088,600 | — | — |
| 2024-05-02 | $11.60 | $15.27 | 7,905,700 | — | — |
| 2024-05-01 | $11.63 | $15.31 | 8,672,600 | — | — |
| 2024-04-30 | $11.57 | $15.23 | 20,387,100 | — | — |
| 2024-04-29 | $11.78 | $15.51 | 5,843,700 | — | — |
| 2024-04-26 | $11.57 | $15.23 | 5,166,300 | — | — |
| 2024-04-25 | $11.47 | $15.10 | 6,540,900 | — | — |
| 2024-04-24 | $11.55 | $15.21 | 7,595,300 | — | — |
| 2024-04-23 | $11.36 | $14.96 | 4,675,300 | — | — |
| 2024-04-22 | $11.25 | $14.81 | 5,099,300 | — | — |
| 2024-04-19 | $11.25 | $14.81 | 4,679,900 | — | — |
| 2024-04-18 | $11.12 | $14.64 | 3,464,200 | — | — |
| 2024-04-17 | $11.10 | $14.61 | 6,068,900 | — | — |
| 2024-04-16 | $11.12 | $14.64 | 6,763,600 | — | — |
| 2024-04-15 | $11.32 | $14.90 | 4,398,600 | — | — |
| 2024-04-12 | $11.33 | $14.92 | 8,160,300 | — | — |
| 2024-04-11 | $11.57 | $15.23 | 4,482,800 | — | — |
| 2024-04-10 | $11.71 | $15.42 | 7,083,800 | — | — |
| 2024-04-09 | $11.82 | $15.56 | 5,625,700 | — | — |
| 2024-04-08 | $11.75 | $15.47 | 8,279,100 | — | — |
| 2024-04-05 | $11.80 | $15.54 | 5,793,800 | — | — |
| 2024-04-04 | $11.76 | $15.48 | 6,130,100 | — | — |
| 2024-04-03 | $12.02 | $15.83 | 9,150,700 | — | — |
| 2024-04-02 | $11.94 | $15.72 | 6,833,100 | — | — |
| 2024-04-01 | $11.94 | $15.72 | 5,905,600 | — | — |
| 2024-03-28 | $11.94 | $15.72 | 11,960,100 | — | — |
| 2024-03-27 | $11.83 | $15.58 | 9,023,100 | — | — |
| 2024-03-26 | $11.60 | $15.27 | 8,223,500 | — | — |
| 2024-03-25 | $11.83 | $15.58 | 4,737,200 | — | — |
| 2024-03-22 | $11.84 | $15.59 | 4,332,200 | — | — |
| 2024-03-21 | $12.01 | $15.81 | 4,839,700 | — | — |
| 2024-03-20 | $11.88 | $15.64 | 5,104,700 | — | — |
| 2024-03-19 | $11.87 | $15.63 | 9,294,900 | — | — |
| 2024-03-18 | $11.76 | $15.48 | 8,544,800 | — | — |
| 2024-03-15 | $11.94 | $15.72 | 16,558,100 | — | — |
| 2024-03-14 | $11.82 | $15.56 | 10,455,300 | — | — |
| 2024-03-13 | $12.05 | $15.87 | 11,392,200 | — | — |
| 2024-03-12 | $12.06 | $15.88 | 8,393,100 | — | — |
| 2024-03-11 | $11.97 | $15.76 | 8,283,000 | — | — |
| 2024-03-08 | $12.26 | $16.14 | 5,240,000 | — | — |
| 2024-03-07 | $12.33 | $16.08 | 7,816,900 | — | — |
| 2024-03-06 | $12.20 | $15.91 | 12,225,900 | — | — |
| 2024-03-05 | $12.28 | $16.01 | 8,756,000 | — | — |
| 2024-03-04 | $12.36 | $16.12 | 11,190,200 | — | — |
| 2024-03-01 | $12.59 | $16.41 | 11,839,600 | — | — |
| 2024-02-29 | $12.37 | $16.13 | 21,664,100 | — | — |
| 2024-02-28 | $12.29 | $16.02 | 26,685,600 | — | — |
| 2024-02-27 | $13.23 | $17.25 | 18,161,800 | — | — |
| 2024-02-26 | $13.43 | $17.51 | 11,668,000 | — | — |
| 2024-02-23 | $13.53 | $17.64 | 13,338,200 | — | — |
| 2024-02-22 | $13.36 | $17.42 | 10,900,000 | — | — |
| 2024-02-21 | $13.26 | $17.29 | 9,004,800 | — | — |
| 2024-02-20 | $13.24 | $17.26 | 14,424,600 | — | — |
| 2024-02-16 | $13.06 | $17.03 | 14,121,700 | — | — |
| 2024-02-15 | $12.82 | $16.71 | 15,259,000 | — | — |
| 2024-02-14 | $12.07 | $15.74 | 7,976,800 | — | — |
| 2024-02-13 | $11.97 | $15.61 | 12,276,300 | — | — |
| 2024-02-12 | $11.95 | $15.58 | 6,899,800 | — | — |
| 2024-02-09 | $11.68 | $15.23 | 6,460,900 | — | — |
| 2024-02-08 | $11.56 | $15.07 | 6,830,100 | — | — |
| 2024-02-07 | $11.74 | $15.31 | 6,504,900 | — | — |
| 2024-02-06 | $11.89 | $15.50 | 7,450,000 | — | — |
| 2024-02-05 | $11.58 | $15.10 | 5,514,200 | — | — |
| 2024-02-02 | $11.85 | $15.45 | 6,442,200 | — | — |
| 2024-02-01 | $11.87 | $15.48 | 6,760,400 | — | — |
| 2024-01-31 | $11.77 | $15.35 | 13,432,000 | — | — |
| 2024-01-30 | $11.81 | $15.40 | 5,619,000 | — | — |
| 2024-01-29 | $11.88 | $15.49 | 6,216,500 | — | — |
| 2024-01-26 | $11.93 | $15.55 | 7,106,300 | — | — |
| 2024-01-25 | $11.74 | $15.31 | 6,124,800 | — | — |
| 2024-01-24 | $11.72 | $15.28 | 6,947,500 | — | — |
| 2024-01-23 | $11.77 | $15.35 | 9,119,600 | — | — |
| 2024-01-22 | $11.64 | $15.18 | 10,607,300 | — | — |
| 2024-01-19 | $11.40 | $14.86 | 7,412,600 | — | — |
| 2024-01-18 | $11.27 | $14.69 | 7,480,100 | — | — |
| 2024-01-17 | $11.46 | $14.94 | 7,423,600 | — | — |
| 2024-01-16 | $11.75 | $15.32 | 9,516,500 | — | — |
| 2024-01-12 | $11.68 | $15.23 | 8,912,800 | — | — |
| 2024-01-11 | $12.07 | $15.74 | 22,241,900 | — | — |
| 2024-01-10 | $12.10 | $15.78 | 23,691,800 | — | — |
| 2024-01-09 | $11.60 | $15.12 | 7,613,000 | — | — |
| 2024-01-08 | $11.71 | $15.27 | 9,307,600 | — | — |
| 2024-01-05 | $11.98 | $15.62 | 20,139,500 | — | — |
| 2024-01-04 | $11.55 | $15.06 | 10,186,800 | — | — |
| 2024-01-03 | $11.37 | $14.82 | 9,780,700 | — | — |
| 2024-01-02 | $11.39 | $14.85 | 12,622,200 | — | — |