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
- 2002-01-22 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 | $12.90 | $13.41 | 39,890 | — | — |
| 2024-12-30 | $13.50 | $14.04 | 65,560 | — | — |
| 2024-12-27 | $12.90 | $13.41 | 11,570 | — | — |
| 2024-12-26 | $12.50 | $13.00 | 6,760 | — | — |
| 2024-12-24 | $12.40 | $12.89 | 4,890 | — | — |
| 2024-12-23 | $12.00 | $12.48 | 13,820 | — | — |
| 2024-12-20 | $12.00 | $12.48 | 22,490 | — | — |
| 2024-12-19 | $12.20 | $12.68 | 13,870 | — | — |
| 2024-12-18 | $12.60 | $13.10 | 12,240 | — | — |
| 2024-12-17 | $13.00 | $13.52 | 15,470 | — | — |
| 2024-12-16 | $13.60 | $14.14 | 19,180 | — | — |
| 2024-12-13 | $13.90 | $14.45 | 22,910 | — | — |
| 2024-12-12 | $13.80 | $14.35 | 64,870 | — | — |
| 2024-12-11 | $12.90 | $13.41 | 9,640 | — | — |
| 2024-12-10 | $12.90 | $13.41 | 5,800 | — | — |
| 2024-12-09 | $12.80 | $13.31 | 20,920 | — | — |
| 2024-12-06 | $12.60 | $13.10 | 25,270 | — | — |
| 2024-12-05 | $12.60 | $13.10 | 11,060 | — | — |
| 2024-12-04 | $12.80 | $13.31 | 14,440 | — | — |
| 2024-12-03 | $13.20 | $13.72 | 27,180 | — | — |
| 2024-12-02 | $13.40 | $13.93 | 22,560 | — | — |
| 2024-11-29 | $13.90 | $14.45 | 7,480 | — | — |
| 2024-11-27 | $13.80 | $14.35 | 11,310 | — | — |
| 2024-11-26 | $13.90 | $14.45 | 16,590 | — | — |
| 2024-11-25 | $13.80 | $14.35 | 25,110 | — | — |
| 2024-11-22 | $14.60 | $15.18 | 18,780 | — | — |
| 2024-11-21 | $14.20 | $14.76 | 16,550 | — | — |
| 2024-11-20 | $14.60 | $15.18 | 23,540 | — | — |
| 2024-11-19 | $15.30 | $15.91 | 49,830 | — | — |
| 2024-11-18 | $14.70 | $15.28 | 36,790 | — | — |
| 2024-11-15 | $14.30 | $14.87 | 24,470 | — | — |
| 2024-11-14 | $15.30 | $15.91 | 46,360 | — | — |
| 2024-11-13 | $14.80 | $15.39 | 65,980 | — | — |
| 2024-11-12 | $14.00 | $14.56 | 41,270 | — | — |
| 2024-11-11 | $13.30 | $13.83 | 58,550 | — | — |
| 2024-11-08 | $13.20 | $13.72 | 38,230 | — | — |
| 2024-11-07 | $13.10 | $13.62 | 49,200 | — | — |
| 2024-11-06 | $13.50 | $14.04 | 92,700 | — | — |
| 2024-11-05 | $13.20 | $13.72 | 24,350 | — | — |
| 2024-11-04 | $13.20 | $13.72 | 57,690 | — | — |
| 2024-11-01 | $13.00 | $13.52 | 58,450 | — | — |
| 2024-10-31 | $13.80 | $14.35 | 135,820 | — | — |
| 2024-10-30 | $12.60 | $13.10 | 56,350 | — | — |
| 2024-10-29 | $12.50 | $13.00 | 46,260 | — | — |
| 2024-10-28 | $13.40 | $13.93 | 126,540 | — | — |
| 2024-10-25 | $16.00 | $16.63 | 110,380 | — | — |
| 2024-10-24 | $14.40 | $14.97 | 22,730 | — | — |
| 2024-10-23 | $13.80 | $14.35 | 28,180 | — | — |
| 2024-10-22 | $14.50 | $15.08 | 32,110 | — | — |
| 2024-10-21 | $14.80 | $15.39 | 48,380 | — | — |
| 2024-10-18 | $13.40 | $13.93 | 23,010 | — | — |
| 2024-10-17 | $12.90 | $13.41 | 28,960 | — | — |
| 2024-10-16 | $13.20 | $13.72 | 33,620 | — | — |
| 2024-10-15 | $13.30 | $13.83 | 56,700 | — | — |
| 2024-10-14 | $13.60 | $14.14 | 40,910 | — | — |
| 2024-10-11 | $14.40 | $14.97 | 118,230 | — | — |
| 2024-10-10 | $15.10 | $15.70 | 162,370 | — | — |
| 2024-10-09 | $14.10 | $14.66 | 129,620 | — | — |
| 2024-10-08 | $14.70 | $15.28 | 186,300 | — | — |
| 2024-10-07 | $16.90 | $17.57 | 456,550 | — | — |
| 2024-10-04 | $14.40 | $14.97 | 260,240 | — | — |
| 2024-10-03 | $14.90 | $15.49 | 633,710 | — | — |
| 2024-10-02 | $12.70 | $13.20 | 476,010 | — | — |
| 2024-10-01 | $13.30 | $13.83 | 1,426,150 | — | — |
| 2024-09-30 | $11.00 | $11.44 | 22,010 | — | — |
| 2024-09-27 | $10.90 | $11.33 | 31,480 | — | — |
| 2024-09-26 | $10.30 | $10.71 | 6,550 | — | — |
| 2024-09-25 | $10.60 | $11.02 | 6,780 | — | — |
| 2024-09-24 | $10.30 | $10.71 | 9,510 | — | — |
| 2024-09-23 | $10.60 | $11.02 | 7,730 | — | — |
| 2024-09-20 | $10.60 | $11.02 | 7,600 | — | — |
| 2024-09-19 | $10.70 | $11.12 | 8,100 | — | — |
| 2024-09-18 | $10.30 | $10.71 | 10,550 | — | — |
| 2024-09-17 | $10.70 | $11.12 | 9,480 | — | — |
| 2024-09-16 | $10.40 | $10.81 | 16,320 | — | — |
| 2024-09-13 | $10.10 | $10.50 | 5,400 | — | — |
| 2024-09-12 | $10.20 | $10.60 | 15,610 | — | — |
| 2024-09-11 | $9.80 | $10.19 | 11,450 | — | — |
| 2024-09-10 | $9.90 | $10.29 | 6,280 | — | — |
| 2024-09-09 | $9.90 | $10.29 | 11,390 | — | — |
| 2024-09-06 | $9.90 | $10.29 | 18,140 | — | — |
| 2024-09-05 | $10.00 | $10.40 | 21,300 | — | — |
| 2024-09-04 | $9.80 | $10.19 | 51,930 | — | — |
| 2024-09-03 | $10.60 | $11.02 | 21,670 | — | — |
| 2024-08-30 | $11.20 | $11.64 | 14,950 | — | — |
| 2024-08-29 | $11.10 | $11.54 | 44,480 | — | — |
| 2024-08-28 | $11.00 | $11.44 | 64,610 | — | — |
| 2024-08-27 | $11.70 | $12.16 | 44,730 | — | — |
| 2024-08-26 | $12.60 | $13.10 | 175,850 | — | — |
| 2024-08-23 | $11.40 | $11.85 | 28,110 | — | — |
| 2024-08-22 | $11.30 | $11.75 | 19,180 | — | — |
| 2024-08-21 | $11.00 | $11.44 | 47,520 | — | — |
| 2024-08-20 | $11.40 | $11.85 | 84,790 | — | — |
| 2024-08-19 | $11.80 | $12.27 | 50,540 | — | — |
| 2024-08-16 | $11.70 | $12.16 | 77,640 | — | — |
| 2024-08-15 | $11.90 | $12.37 | 132,350 | — | — |
| 2024-08-14 | $12.70 | $13.20 | 188,060 | — | — |
| 2024-08-13 | $13.20 | $13.72 | 178,860 | — | — |
| 2024-08-12 | $15.30 | $15.91 | 635,210 | — | — |
| 2024-08-09 | $13.20 | $13.72 | 61,370 | — | — |
| 2024-08-08 | $14.00 | $14.56 | 167,440 | — | — |
| 2024-08-07 | $13.70 | $14.24 | 281,000 | — | — |
| 2024-08-06 | $12.90 | $13.41 | 112,230 | — | — |
| 2024-08-05 | $15.00 | $15.60 | 411,590 | — | — |
| 2024-08-02 | $12.20 | $12.68 | 30,010 | — | — |
| 2024-08-01 | $12.60 | $13.10 | 52,610 | — | — |
| 2024-07-31 | $13.70 | $14.24 | 39,240 | — | — |
| 2024-07-30 | $12.60 | $13.10 | 18,420 | — | — |
| 2024-07-29 | $12.50 | $13.00 | 24,320 | — | — |
| 2024-07-26 | $12.40 | $12.89 | 5,060 | — | — |
| 2024-07-25 | $12.20 | $12.68 | 6,120 | — | — |
| 2024-07-24 | $12.30 | $12.79 | 11,630 | — | — |
| 2024-07-23 | $12.00 | $12.48 | 7,070 | — | — |
| 2024-07-22 | $11.90 | $12.37 | 15,040 | — | — |
| 2024-07-19 | $12.10 | $12.58 | 9,610 | — | — |
| 2024-07-18 | $12.10 | $12.58 | 6,900 | — | — |
| 2024-07-17 | $12.40 | $12.89 | 12,670 | — | — |
| 2024-07-16 | $12.30 | $12.79 | 20,600 | — | — |
| 2024-07-15 | $11.80 | $12.27 | 16,910 | — | — |
| 2024-07-12 | $11.70 | $12.16 | 25,260 | — | — |
| 2024-07-11 | $12.00 | $12.48 | 8,710 | — | — |
| 2024-07-10 | $11.80 | $12.27 | 10,440 | — | — |
| 2024-07-09 | $12.00 | $12.48 | 4,850 | — | — |
| 2024-07-08 | $12.00 | $12.48 | 5,730 | — | — |
| 2024-07-05 | $12.40 | $12.89 | 12,140 | — | — |
| 2024-07-03 | $12.80 | $13.31 | 17,560 | — | — |
| 2024-07-02 | $12.20 | $12.68 | 9,670 | — | — |
| 2024-07-01 | $12.60 | $13.10 | 25,690 | — | — |
| 2024-06-28 | $12.90 | $13.41 | 19,170 | — | — |
| 2024-06-27 | $12.70 | $13.20 | 16,200 | — | — |
| 2024-06-26 | $12.30 | $12.79 | 12,310 | — | — |
| 2024-06-25 | $12.70 | $13.20 | 21,880 | — | — |
| 2024-06-24 | $12.50 | $13.00 | 21,990 | — | — |
| 2024-06-21 | $11.80 | $12.27 | 28,250 | — | — |
| 2024-06-20 | $12.10 | $12.58 | 31,710 | — | — |
| 2024-06-18 | $12.40 | $12.89 | 39,760 | — | — |
| 2024-06-17 | $12.10 | $12.58 | 28,670 | — | — |
| 2024-06-14 | $12.30 | $12.79 | 7,950 | — | — |
| 2024-06-13 | $12.40 | $12.89 | 9,560 | — | — |
| 2024-06-12 | $12.60 | $13.10 | 22,690 | — | — |
| 2024-06-11 | $12.60 | $13.10 | 12,560 | — | — |
| 2024-06-10 | $12.70 | $13.20 | 13,760 | — | — |
| 2024-06-07 | $12.60 | $13.10 | 9,240 | — | — |
| 2024-06-06 | $12.70 | $13.20 | 17,450 | — | — |
| 2024-06-05 | $12.70 | $13.20 | 16,810 | — | — |
| 2024-06-04 | $13.20 | $13.72 | 8,500 | — | — |
| 2024-06-03 | $13.40 | $13.93 | 7,720 | — | — |
| 2024-05-31 | $13.30 | $13.83 | 11,630 | — | — |
| 2024-05-30 | $13.10 | $13.62 | 13,150 | — | — |
| 2024-05-29 | $13.30 | $13.83 | 4,130 | — | — |
| 2024-05-28 | $13.60 | $14.14 | 16,490 | — | — |
| 2024-05-24 | $13.00 | $13.52 | 7,950 | — | — |
| 2024-05-23 | $13.00 | $13.52 | 17,480 | — | — |
| 2024-05-22 | $13.50 | $14.04 | 12,090 | — | — |
| 2024-05-21 | $14.10 | $14.66 | 9,210 | — | — |
| 2024-05-20 | $13.80 | $14.35 | 24,320 | — | — |
| 2024-05-17 | $13.80 | $14.35 | 29,140 | — | — |
| 2024-05-16 | $14.00 | $14.56 | 19,450 | — | — |
| 2024-05-15 | $14.00 | $14.56 | 27,600 | — | — |
| 2024-05-14 | $14.40 | $14.97 | 51,700 | — | — |
| 2024-05-13 | $15.10 | $15.70 | 35,540 | — | — |
| 2024-05-10 | $15.40 | $16.01 | 17,090 | — | — |
| 2024-05-09 | $15.80 | $16.43 | 14,580 | — | — |
| 2024-05-08 | $15.50 | $16.11 | 38,580 | — | — |
| 2024-05-07 | $15.00 | $15.60 | 21,070 | — | — |
| 2024-05-06 | $15.10 | $15.70 | 26,160 | — | — |
| 2024-05-03 | $15.50 | $16.11 | 19,070 | — | — |
| 2024-05-02 | $15.10 | $15.70 | 29,920 | — | — |
| 2024-05-01 | $15.30 | $15.91 | 37,500 | — | — |
| 2024-04-30 | $16.10 | $16.74 | 99,280 | — | — |
| 2024-04-29 | $16.40 | $17.05 | 40,610 | — | — |
| 2024-04-26 | $16.70 | $17.36 | 47,360 | — | — |
| 2024-04-25 | $16.20 | $16.84 | 53,730 | — | — |
| 2024-04-24 | $17.00 | $17.67 | 68,050 | — | — |
| 2024-04-23 | $16.40 | $17.05 | 91,260 | — | — |
| 2024-04-22 | $17.40 | $18.09 | 81,360 | — | — |
| 2024-04-19 | $19.10 | $19.86 | 297,360 | — | — |
| 2024-04-18 | $16.70 | $17.36 | 130,360 | — | — |
| 2024-04-17 | $18.20 | $18.92 | 83,800 | — | — |
| 2024-04-16 | $19.10 | $19.86 | 225,890 | — | — |
| 2024-04-15 | $23.10 | $24.02 | 513,410 | — | — |
| 2024-04-12 | $21.60 | $22.46 | 1,513,410 | — | — |
| 2024-04-11 | $16.00 | $16.63 | 22,040 | — | — |
| 2024-04-10 | $16.20 | $16.84 | 80,160 | — | — |
| 2024-04-09 | $14.90 | $15.49 | 23,730 | — | — |
| 2024-04-08 | $15.90 | $16.53 | 39,820 | — | — |
| 2024-04-05 | $17.50 | $18.19 | 76,210 | — | — |
| 2024-04-04 | $16.10 | $16.74 | 75,000 | — | — |
| 2024-04-03 | $14.30 | $14.87 | 37,840 | — | — |
| 2024-04-02 | $15.60 | $16.22 | 179,370 | — | — |
| 2024-04-01 | $14.10 | $14.66 | 45,800 | — | — |
| 2024-03-28 | $13.30 | $13.83 | 8,680 | — | — |
| 2024-03-27 | $13.30 | $13.83 | 5,120 | — | — |
| 2024-03-26 | $13.10 | $13.62 | 4,930 | — | — |
| 2024-03-25 | $13.60 | $14.14 | 6,290 | — | — |
| 2024-03-22 | $13.70 | $14.24 | 6,610 | — | — |
| 2024-03-21 | $13.60 | $14.14 | 4,590 | — | — |
| 2024-03-20 | $13.40 | $13.93 | 19,330 | — | — |
| 2024-03-19 | $13.60 | $14.14 | 8,440 | — | — |
| 2024-03-18 | $13.00 | $13.52 | 19,610 | — | — |
| 2024-03-15 | $13.30 | $13.83 | 12,830 | — | — |
| 2024-03-14 | $13.30 | $13.83 | 6,250 | — | — |
| 2024-03-13 | $12.90 | $13.41 | 4,020 | — | — |
| 2024-03-12 | $12.80 | $13.31 | 3,100 | — | — |
| 2024-03-11 | $12.80 | $13.31 | 2,290 | — | — |
| 2024-03-08 | $12.70 | $13.20 | 3,860 | — | — |
| 2024-03-07 | $12.80 | $13.31 | 3,850 | — | — |
| 2024-03-06 | $13.00 | $13.52 | 4,980 | — | — |
| 2024-03-05 | $13.30 | $13.83 | 6,860 | — | — |
| 2024-03-04 | $13.20 | $13.72 | 4,270 | — | — |
| 2024-03-01 | $13.30 | $13.83 | 4,840 | — | — |
| 2024-02-29 | $13.20 | $13.72 | 2,130 | — | — |
| 2024-02-28 | $13.00 | $13.52 | 2,100 | — | — |
| 2024-02-27 | $13.40 | $13.93 | 7,670 | — | — |
| 2024-02-26 | $13.10 | $13.62 | 4,660 | — | — |
| 2024-02-23 | $13.00 | $13.52 | 7,760 | — | — |
| 2024-02-22 | $13.00 | $13.52 | 24,770 | — | — |
| 2024-02-21 | $14.50 | $15.08 | 3,050 | — | — |
| 2024-02-20 | $14.60 | $15.18 | 3,870 | — | — |
| 2024-02-16 | $14.70 | $15.28 | 4,510 | — | — |
| 2024-02-15 | $14.70 | $15.28 | 7,150 | — | — |
| 2024-02-14 | $14.40 | $14.97 | 5,720 | — | — |
| 2024-02-13 | $14.20 | $14.76 | 4,640 | — | — |
| 2024-02-12 | $14.30 | $14.87 | 3,690 | — | — |
| 2024-02-09 | $14.40 | $14.97 | 4,510 | — | — |
| 2024-02-08 | $14.40 | $14.97 | 6,150 | — | — |
| 2024-02-07 | $14.30 | $14.87 | 8,000 | — | — |
| 2024-02-06 | $14.60 | $15.18 | 12,930 | — | — |
| 2024-02-05 | $15.10 | $15.70 | 9,510 | — | — |
| 2024-02-02 | $15.50 | $16.11 | 8,050 | — | — |
| 2024-02-01 | $15.40 | $16.01 | 12,380 | — | — |
| 2024-01-31 | $15.50 | $16.11 | 7,930 | — | — |
| 2024-01-30 | $15.70 | $16.32 | 20,510 | — | — |
| 2024-01-29 | $16.10 | $16.74 | 9,530 | — | — |
| 2024-01-26 | $16.10 | $16.74 | 17,600 | — | — |
| 2024-01-25 | $16.70 | $17.36 | 11,830 | — | — |
| 2024-01-24 | $16.10 | $16.74 | 5,140 | — | — |
| 2024-01-23 | $16.00 | $16.63 | 4,940 | — | — |
| 2024-01-22 | $16.00 | $16.63 | 13,470 | — | — |
| 2024-01-19 | $15.60 | $16.22 | 9,690 | — | — |
| 2024-01-18 | $16.30 | $16.95 | 17,520 | — | — |
| 2024-01-17 | $15.80 | $16.43 | 14,570 | — | — |
| 2024-01-16 | $16.30 | $16.95 | 15,000 | — | — |
| 2024-01-12 | $17.00 | $17.67 | 18,340 | — | — |
| 2024-01-11 | $16.40 | $17.05 | 9,210 | — | — |
| 2024-01-10 | $16.40 | $17.05 | 8,820 | — | — |
| 2024-01-09 | $16.90 | $17.57 | 6,580 | — | — |
| 2024-01-08 | $16.70 | $17.36 | 12,370 | — | — |
| 2024-01-05 | $17.50 | $18.19 | 7,490 | — | — |
| 2024-01-04 | $18.00 | $18.71 | 5,350 | — | — |
| 2024-01-03 | $18.40 | $19.13 | 9,100 | — | — |
| 2024-01-02 | $17.90 | $18.61 | 11,690 | — | — |