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
- 1992-02-11 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 | $17.89 | $18.54 | 1,900 | — | — |
| 2024-12-30 | $18.00 | $18.65 | 300 | — | — |
| 2024-12-27 | $18.19 | $18.85 | 5,900 | — | — |
| 2024-12-26 | $18.72 | $19.40 | 2,200 | — | — |
| 2024-12-24 | $18.00 | $18.65 | 2,000 | — | — |
| 2024-12-23 | $17.50 | $18.13 | 400 | — | — |
| 2024-12-20 | $18.00 | $18.65 | 2,300 | — | — |
| 2024-12-19 | $18.10 | $18.76 | 2,300 | — | — |
| 2024-12-18 | $17.60 | $18.24 | 2,600 | — | — |
| 2024-12-17 | $17.61 | $18.25 | 400 | — | — |
| 2024-12-16 | $18.00 | $18.65 | 400 | — | — |
| 2024-12-13 | $18.00 | $18.65 | 400 | — | — |
| 2024-12-12 | $18.00 | $18.65 | 5,000 | — | — |
| 2024-12-11 | $18.27 | $18.93 | 300 | — | — |
| 2024-12-10 | $19.10 | $19.79 | 300 | — | — |
| 2024-12-09 | $18.00 | $18.65 | 5,900 | — | — |
| 2024-12-06 | $19.00 | $19.69 | 4,500 | — | — |
| 2024-12-05 | $19.25 | $19.95 | 18,300 | — | — |
| 2024-12-04 | $18.00 | $18.65 | 17,900 | — | — |
| 2024-12-03 | $18.80 | $19.48 | 5,200 | — | — |
| 2024-12-02 | $18.10 | $18.76 | 1,100 | — | — |
| 2024-11-29 | $18.75 | $19.43 | 1,100 | — | — |
| 2024-11-27 | $18.79 | $19.47 | 2,500 | — | — |
| 2024-11-26 | $18.50 | $19.17 | 4,700 | — | — |
| 2024-11-25 | $18.45 | $19.12 | 5,500 | — | — |
| 2024-11-22 | $19.19 | $19.88 | 7,100 | — | — |
| 2024-11-21 | $18.00 | $18.65 | 19,300 | — | — |
| 2024-11-20 | $17.35 | $17.98 | 12,500 | — | — |
| 2024-11-19 | $15.40 | $15.96 | 1,900 | — | — |
| 2024-11-18 | $14.89 | $15.43 | 3,700 | — | — |
| 2024-11-15 | $14.40 | $14.92 | 6,700 | — | — |
| 2024-11-14 | $15.20 | $15.75 | 8,900 | — | — |
| 2024-11-13 | $16.51 | $17.11 | 2,000 | — | — |
| 2024-11-12 | $16.85 | $17.46 | 6,100 | — | — |
| 2024-11-11 | $17.05 | $17.67 | 7,500 | — | — |
| 2024-11-08 | $16.95 | $17.56 | 22,100 | — | — |
| 2024-11-07 | $15.81 | $16.38 | 33,600 | — | — |
| 2024-11-06 | $14.11 | $14.62 | 6,400 | — | — |
| 2024-11-05 | $13.50 | $13.99 | 400 | — | — |
| 2024-11-04 | $13.20 | $13.68 | 3,800 | — | — |
| 2024-11-01 | $13.03 | $13.50 | 1,200 | — | — |
| 2024-10-31 | $13.00 | $13.47 | 8,400 | — | — |
| 2024-10-30 | $12.75 | $13.21 | 4,000 | — | — |
| 2024-10-29 | $13.00 | $13.47 | 1,900 | — | — |
| 2024-10-28 | $13.00 | $13.47 | 4,400 | — | — |
| 2024-10-25 | $13.20 | $13.68 | 800 | — | — |
| 2024-10-24 | $12.81 | $13.27 | 300 | — | — |
| 2024-10-23 | $13.00 | $13.47 | 8,800 | — | — |
| 2024-10-22 | $13.60 | $14.09 | 5,500 | — | — |
| 2024-10-21 | $13.50 | $13.99 | 8,500 | — | — |
| 2024-10-18 | $11.55 | $11.97 | 12,900 | — | — |
| 2024-10-17 | $11.35 | $11.76 | 9,700 | — | — |
| 2024-10-16 | $11.28 | $11.69 | 2,000 | — | — |
| 2024-10-15 | $10.91 | $11.31 | 1,400 | — | — |
| 2024-10-14 | $11.35 | $11.76 | 1,500 | — | — |
| 2024-10-11 | $10.90 | $11.29 | 1,000 | — | — |
| 2024-10-10 | $10.90 | $11.29 | 700 | — | — |
| 2024-10-09 | $11.15 | $11.55 | 8,500 | — | — |
| 2024-10-08 | $10.90 | $11.29 | 600 | — | — |
| 2024-10-07 | $10.95 | $11.35 | 1,100 | — | — |
| 2024-10-04 | $10.38 | $10.76 | 900 | — | — |
| 2024-10-03 | $10.00 | $10.36 | 400 | — | — |
| 2024-10-02 | $9.98 | $10.34 | 4,100 | — | — |
| 2024-10-01 | $9.90 | $10.26 | 1,300 | — | — |
| 2024-09-30 | $9.90 | $10.26 | 200 | — | — |
| 2024-09-27 | $9.70 | $10.05 | 800 | — | — |
| 2024-09-26 | $9.62 | $9.97 | 1,000 | — | — |
| 2024-09-25 | $9.75 | $10.10 | 500 | — | — |
| 2024-09-24 | $9.75 | $10.10 | 300 | — | — |
| 2024-09-23 | $9.64 | $9.99 | 14,100 | — | — |
| 2024-09-20 | $9.55 | $9.90 | 200 | — | — |
| 2024-09-19 | $9.45 | $9.79 | 2,900 | — | — |
| 2024-09-18 | $9.90 | $10.26 | 6,500 | — | — |
| 2024-09-17 | $9.45 | $9.79 | 4,700 | — | — |
| 2024-09-16 | $9.50 | $9.84 | 1,400 | — | — |
| 2024-09-13 | $9.98 | $10.34 | 1,100 | — | — |
| 2024-09-12 | $10.20 | $10.57 | 4,700 | — | — |
| 2024-09-11 | $9.30 | $9.64 | 10,200 | — | — |
| 2024-09-10 | $10.00 | $10.36 | 2,000 | — | — |
| 2024-09-09 | $9.58 | $9.93 | 200 | — | — |
| 2024-09-06 | $9.50 | $9.84 | 0 | — | — |
| 2024-09-05 | $9.50 | $9.84 | 1,300 | — | — |
| 2024-09-04 | $9.50 | $9.84 | 2,100 | — | — |
| 2024-09-03 | $9.55 | $9.90 | 1,200 | — | — |
| 2024-08-30 | $10.00 | $10.36 | 5,000 | — | — |
| 2024-08-29 | $10.00 | $10.36 | 3,700 | — | — |
| 2024-08-28 | $10.51 | $10.89 | 200 | — | — |
| 2024-08-27 | $10.90 | $11.29 | 4,600 | — | — |
| 2024-08-26 | $10.98 | $11.38 | 0 | — | — |
| 2024-08-23 | $10.98 | $11.38 | 1,600 | — | — |
| 2024-08-22 | $10.75 | $11.14 | 300 | — | — |
| 2024-08-21 | $10.75 | $11.14 | 0 | — | — |
| 2024-08-20 | $10.75 | $11.14 | 2,100 | — | — |
| 2024-08-19 | $10.51 | $10.89 | 4,100 | — | — |
| 2024-08-16 | $10.90 | $11.29 | 8,800 | — | — |
| 2024-08-15 | $10.45 | $10.83 | 0 | — | — |
| 2024-08-14 | $10.45 | $10.83 | 4,900 | — | — |
| 2024-08-13 | $10.00 | $10.36 | 300 | — | — |
| 2024-08-12 | $10.00 | $10.36 | 1,500 | — | — |
| 2024-08-09 | $10.00 | $10.36 | 1,900 | — | — |
| 2024-08-08 | $9.50 | $9.84 | 7,800 | — | — |
| 2024-08-07 | $9.25 | $9.58 | 1,300 | — | — |
| 2024-08-06 | $8.44 | $8.75 | 1,700 | — | — |
| 2024-08-05 | $8.50 | $8.81 | 400 | — | — |
| 2024-08-02 | $8.50 | $8.81 | 400 | — | — |
| 2024-08-01 | $8.50 | $8.81 | 100 | — | — |
| 2024-07-31 | $9.00 | $9.33 | 600 | — | — |
| 2024-07-30 | $8.75 | $9.07 | 0 | — | — |
| 2024-07-29 | $8.75 | $9.07 | 1,000 | — | — |
| 2024-07-26 | $8.79 | $9.11 | 800 | — | — |
| 2024-07-25 | $8.85 | $9.17 | 900 | — | — |
| 2024-07-24 | $8.90 | $9.22 | 0 | — | — |
| 2024-07-23 | $8.90 | $9.22 | 1,900 | — | — |
| 2024-07-22 | $10.00 | $10.36 | 0 | — | — |
| 2024-07-19 | $10.00 | $10.36 | 0 | — | — |
| 2024-07-18 | $10.00 | $10.36 | 1,000 | — | — |
| 2024-07-17 | $10.00 | $10.36 | 4,600 | — | — |
| 2024-07-16 | $9.25 | $9.58 | 3,400 | — | — |
| 2024-07-15 | $9.12 | $9.45 | 3,100 | — | — |
| 2024-07-12 | $9.12 | $9.45 | 500 | — | — |
| 2024-07-11 | $8.90 | $9.22 | 100 | — | — |
| 2024-07-10 | $8.90 | $9.22 | 1,100 | — | — |
| 2024-07-09 | $8.24 | $8.54 | 3,200 | — | — |
| 2024-07-08 | $9.50 | $9.84 | 0 | — | — |
| 2024-07-05 | $9.50 | $9.84 | 11,600 | — | — |
| 2024-07-03 | $9.75 | $10.10 | 0 | — | — |
| 2024-07-02 | $9.75 | $10.10 | 0 | — | — |
| 2024-07-01 | $9.75 | $10.10 | 0 | — | — |
| 2024-06-28 | $9.75 | $10.10 | 2,800 | — | — |
| 2024-06-27 | $9.75 | $10.10 | 0 | — | — |
| 2024-06-26 | $9.75 | $10.10 | 2,300 | — | — |
| 2024-06-25 | $9.44 | $9.78 | 1,800 | — | — |
| 2024-06-24 | $8.95 | $9.27 | 0 | — | — |
| 2024-06-21 | $8.95 | $9.27 | 300 | — | — |
| 2024-06-20 | $9.53 | $9.88 | 0 | — | — |
| 2024-06-18 | $9.53 | $9.88 | 2,400 | — | — |
| 2024-06-17 | $10.65 | $11.04 | 4,800 | — | — |
| 2024-06-14 | $10.20 | $10.57 | 0 | — | — |
| 2024-06-13 | $10.20 | $10.57 | 1,700 | — | — |
| 2024-06-12 | $10.50 | $10.88 | 400 | — | — |
| 2024-06-11 | $10.65 | $11.04 | 3,200 | — | — |
| 2024-06-10 | $10.35 | $10.72 | 800 | — | — |
| 2024-06-07 | $10.40 | $10.78 | 1,300 | — | — |
| 2024-06-06 | $10.30 | $10.67 | 1,300 | — | — |
| 2024-06-05 | $10.31 | $10.68 | 14,100 | — | — |
| 2024-06-04 | $9.45 | $9.79 | 4,000 | — | — |
| 2024-06-03 | $9.50 | $9.84 | 2,100 | — | — |
| 2024-05-31 | $9.65 | $10.00 | 1,000 | — | — |
| 2024-05-30 | $10.18 | $10.55 | 700 | — | — |
| 2024-05-29 | $10.00 | $10.36 | 400 | — | — |
| 2024-05-28 | $9.87 | $10.23 | 900 | — | — |
| 2024-05-24 | $9.01 | $9.34 | 1,700 | — | — |
| 2024-05-23 | $9.20 | $9.53 | 600 | — | — |
| 2024-05-22 | $9.95 | $10.31 | 2,900 | — | — |
| 2024-05-21 | $9.40 | $9.74 | 0 | — | — |
| 2024-05-20 | $9.40 | $9.74 | 200 | — | — |
| 2024-05-17 | $9.82 | $10.18 | 700 | — | — |
| 2024-05-16 | $9.95 | $10.31 | 800 | — | — |
| 2024-05-15 | $10.00 | $10.36 | 1,000 | — | — |
| 2024-05-14 | $9.50 | $9.84 | 2,400 | — | — |
| 2024-05-13 | $8.91 | $9.23 | 600 | — | — |
| 2024-05-10 | $10.25 | $10.62 | 100 | — | — |
| 2024-05-09 | $10.25 | $10.62 | 800 | — | — |
| 2024-05-08 | $10.25 | $10.62 | 3,600 | — | — |
| 2024-05-07 | $10.00 | $10.36 | 2,700 | — | — |
| 2024-05-06 | $10.89 | $11.28 | 1,400 | — | — |
| 2024-05-03 | $8.00 | $8.29 | 0 | — | — |
| 2024-05-02 | $8.00 | $8.29 | 1,200 | — | — |
| 2024-05-01 | $9.00 | $9.33 | 800 | — | — |
| 2024-04-30 | $9.72 | $10.07 | 300 | — | — |
| 2024-04-29 | $9.73 | $10.08 | 12,500 | — | — |
| 2024-04-26 | $9.00 | $9.33 | 1,600 | — | — |
| 2024-04-25 | $8.25 | $8.55 | 2,300 | — | — |
| 2024-04-24 | $8.95 | $9.27 | 0 | — | — |
| 2024-04-23 | $8.95 | $9.27 | 4,800 | — | — |
| 2024-04-22 | $7.50 | $7.77 | 4,600 | — | — |
| 2024-04-19 | $7.00 | $7.25 | 0 | — | — |
| 2024-04-18 | $7.00 | $7.25 | 200 | — | — |
| 2024-04-17 | $6.81 | $7.06 | 400 | — | — |
| 2024-04-16 | $6.80 | $7.05 | 100 | — | — |
| 2024-04-15 | $7.20 | $7.46 | 0 | — | — |
| 2024-04-12 | $7.20 | $7.46 | 0 | — | — |
| 2024-04-11 | $7.20 | $7.46 | 100 | — | — |
| 2024-04-10 | $7.20 | $7.46 | 200 | — | — |
| 2024-04-09 | $7.25 | $7.51 | 0 | — | — |
| 2024-04-08 | $7.25 | $7.51 | 1,300 | — | — |
| 2024-04-05 | $7.50 | $7.77 | 5,100 | — | — |
| 2024-04-04 | $7.15 | $7.41 | 600 | — | — |
| 2024-04-03 | $7.14 | $7.40 | 2,600 | — | — |
| 2024-04-02 | $7.15 | $7.41 | 0 | — | — |
| 2024-04-01 | $7.15 | $7.41 | 200 | — | — |
| 2024-03-28 | $7.00 | $7.25 | 1,900 | — | — |
| 2024-03-27 | $7.30 | $7.56 | 0 | — | — |
| 2024-03-26 | $7.30 | $7.56 | 0 | — | — |
| 2024-03-25 | $7.30 | $7.56 | 300 | — | — |
| 2024-03-22 | $7.25 | $7.51 | 700 | — | — |
| 2024-03-21 | $7.25 | $7.51 | 1,900 | — | — |
| 2024-03-20 | $7.55 | $7.82 | 1,000 | — | — |
| 2024-03-19 | $6.65 | $6.89 | 0 | — | — |
| 2024-03-18 | $6.65 | $6.89 | 5,500 | — | — |
| 2024-03-15 | $7.95 | $8.24 | 300 | — | — |
| 2024-03-14 | $7.90 | $8.19 | 600 | — | — |
| 2024-03-13 | $7.95 | $8.24 | 2,500 | — | — |
| 2024-03-12 | $7.86 | $8.14 | 2,100 | — | — |
| 2024-03-11 | $7.25 | $7.51 | 6,800 | — | — |
| 2024-03-08 | $7.10 | $7.36 | 1,800 | — | — |
| 2024-03-07 | $7.00 | $7.25 | 7,700 | — | — |
| 2024-03-06 | $6.20 | $6.42 | 4,100 | — | — |
| 2024-03-05 | $6.04 | $6.26 | 700 | — | — |
| 2024-03-04 | $6.02 | $6.24 | 100 | — | — |
| 2024-03-01 | $6.02 | $6.24 | 0 | — | — |
| 2024-02-29 | $6.02 | $6.24 | 0 | — | — |
| 2024-02-28 | $6.02 | $6.24 | 2,500 | — | — |
| 2024-02-27 | $6.02 | $6.24 | 1,300 | — | — |
| 2024-02-26 | $6.21 | $6.43 | 100 | — | — |
| 2024-02-23 | $6.21 | $6.43 | 100 | — | — |
| 2024-02-22 | $6.21 | $6.43 | 300 | — | — |
| 2024-02-21 | $6.21 | $6.43 | 1,300 | — | — |
| 2024-02-20 | $6.05 | $6.27 | 900 | — | — |
| 2024-02-16 | $6.00 | $6.22 | 1,100 | — | — |
| 2024-02-15 | $5.85 | $6.06 | 0 | — | — |
| 2024-02-14 | $5.85 | $6.06 | 3,900 | — | — |
| 2024-02-13 | $5.76 | $5.97 | 0 | — | — |
| 2024-02-12 | $5.76 | $5.97 | 1,400 | — | — |
| 2024-02-09 | $6.15 | $6.37 | 400 | — | — |
| 2024-02-08 | $6.05 | $6.27 | 500 | — | — |
| 2024-02-07 | $6.00 | $6.22 | 0 | — | — |
| 2024-02-06 | $6.00 | $6.22 | 0 | — | — |
| 2024-02-05 | $6.00 | $6.22 | 0 | — | — |
| 2024-02-02 | $6.00 | $6.22 | 1,200 | — | — |
| 2024-02-01 | $6.00 | $6.22 | 0 | — | — |
| 2024-01-31 | $6.00 | $6.22 | 10,400 | — | — |
| 2024-01-30 | $6.00 | $6.22 | 1,000 | — | — |
| 2024-01-29 | $6.25 | $6.48 | 500 | — | — |
| 2024-01-26 | $6.10 | $6.32 | 1,000 | — | — |
| 2024-01-25 | $6.10 | $6.32 | 0 | — | — |
| 2024-01-24 | $6.10 | $6.32 | 0 | — | — |
| 2024-01-23 | $6.10 | $6.32 | 0 | — | — |
| 2024-01-22 | $6.10 | $6.32 | 300 | — | — |
| 2024-01-19 | $5.99 | $6.21 | 700 | — | — |
| 2024-01-18 | $6.35 | $6.58 | 1,300 | — | — |
| 2024-01-17 | $6.50 | $6.74 | 400 | — | — |
| 2024-01-16 | $7.00 | $7.25 | 400 | — | — |
| 2024-01-12 | $6.75 | $6.99 | 1,700 | — | — |
| 2024-01-11 | $6.70 | $6.94 | 0 | — | — |
| 2024-01-10 | $6.70 | $6.94 | 0 | — | — |
| 2024-01-09 | $6.70 | $6.94 | 2,200 | — | — |
| 2024-01-08 | $6.35 | $6.58 | 0 | — | — |
| 2024-01-05 | $6.35 | $6.58 | 0 | — | — |
| 2024-01-04 | $6.35 | $6.58 | 300 | — | — |
| 2024-01-03 | $7.00 | $7.25 | 1,600 | — | — |
| 2024-01-02 | $6.65 | $6.89 | 2,300 | — | — |