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
- 1994-07-07 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 | $14.77 | $76.35 | 0 | — | — |
| 2024-12-30 | $14.77 | $76.35 | 1,700 | — | — |
| 2024-12-27 | $14.78 | $76.40 | 8,500 | — | — |
| 2024-12-26 | $15.00 | $77.54 | 9,500 | — | — |
| 2024-12-24 | $15.00 | $77.54 | 1,800 | — | — |
| 2024-12-23 | $15.00 | $77.54 | 3,800 | — | — |
| 2024-12-20 | $14.35 | $74.18 | 1,800 | — | — |
| 2024-12-19 | $13.25 | $68.49 | 1,000 | — | — |
| 2024-12-18 | $13.91 | $71.90 | 500 | — | — |
| 2024-12-17 | $14.25 | $73.66 | 1,700 | — | — |
| 2024-12-16 | $14.15 | $73.14 | 3,000 | — | — |
| 2024-12-13 | $14.13 | $73.04 | 500 | — | — |
| 2024-12-12 | $13.84 | $71.54 | 400 | — | — |
| 2024-12-11 | $13.56 | $70.09 | 500 | — | — |
| 2024-12-10 | $13.56 | $70.09 | 700 | — | — |
| 2024-12-09 | $13.58 | $70.20 | 200 | — | — |
| 2024-12-06 | $13.58 | $70.20 | 0 | — | — |
| 2024-12-05 | $13.58 | $70.20 | 1,100 | — | — |
| 2024-12-04 | $13.40 | $69.26 | 1,400 | — | — |
| 2024-12-03 | $13.19 | $68.18 | 500 | — | — |
| 2024-12-02 | $13.13 | $67.87 | 1,800 | — | — |
| 2024-11-29 | $13.30 | $68.75 | 600 | — | — |
| 2024-11-27 | $13.16 | $68.02 | 500 | — | — |
| 2024-11-26 | $13.16 | $68.02 | 900 | — | — |
| 2024-11-25 | $13.11 | $67.77 | 400 | — | — |
| 2024-11-22 | $13.10 | $67.71 | 2,400 | — | — |
| 2024-11-21 | $13.18 | $68.13 | 900 | — | — |
| 2024-11-20 | $13.21 | $68.28 | 1,100 | — | — |
| 2024-11-19 | $13.18 | $68.13 | 1,400 | — | — |
| 2024-11-18 | $13.15 | $67.97 | 900 | — | — |
| 2024-11-15 | $13.37 | $69.11 | 600 | — | — |
| 2024-11-14 | $13.36 | $69.06 | 1,000 | — | — |
| 2024-11-13 | $13.08 | $67.61 | 100 | — | — |
| 2024-11-12 | $13.03 | $67.35 | 1,200 | — | — |
| 2024-11-11 | $13.15 | $67.97 | 500 | — | — |
| 2024-11-08 | $13.49 | $69.73 | 5,100 | — | — |
| 2024-11-07 | $13.66 | $70.61 | 1,700 | — | — |
| 2024-11-06 | $13.41 | $69.32 | 3,300 | — | — |
| 2024-11-05 | $13.56 | $70.09 | 300 | — | — |
| 2024-11-04 | $13.46 | $69.58 | 1,100 | — | — |
| 2024-11-01 | $13.40 | $69.26 | 300 | — | — |
| 2024-10-31 | $13.08 | $67.61 | 0 | — | — |
| 2024-10-30 | $13.08 | $67.61 | 6,900 | — | — |
| 2024-10-29 | $13.77 | $71.18 | 800 | — | — |
| 2024-10-28 | $13.88 | $71.75 | 2,800 | — | — |
| 2024-10-25 | $13.91 | $71.90 | 0 | — | — |
| 2024-10-24 | $13.91 | $71.90 | 0 | — | — |
| 2024-10-23 | $13.91 | $71.90 | 700 | — | — |
| 2024-10-22 | $14.06 | $72.68 | 3,300 | — | — |
| 2024-10-21 | $13.98 | $72.26 | 6,500 | — | — |
| 2024-10-18 | $13.98 | $72.26 | 4,800 | — | — |
| 2024-10-17 | $14.01 | $71.39 | 1,600 | — | — |
| 2024-10-16 | $14.15 | $72.10 | 9,100 | — | — |
| 2024-10-15 | $14.00 | $71.34 | 2,000 | — | — |
| 2024-10-14 | $14.20 | $72.36 | 6,000 | — | — |
| 2024-10-11 | $14.20 | $72.36 | 8,200 | — | — |
| 2024-10-10 | $14.49 | $73.84 | 41,100 | — | — |
| 2024-10-09 | $14.26 | $72.66 | 1,200 | — | — |
| 2024-10-08 | $14.19 | $72.31 | 8,700 | — | — |
| 2024-10-07 | $14.25 | $72.61 | 1,000 | — | — |
| 2024-10-04 | $14.37 | $73.22 | 4,500 | — | — |
| 2024-10-03 | $14.60 | $74.40 | 2,300 | — | — |
| 2024-10-02 | $14.40 | $73.38 | 3,200 | — | — |
| 2024-10-01 | $14.48 | $73.78 | 13,500 | — | — |
| 2024-09-30 | $14.65 | $74.65 | 5,700 | — | — |
| 2024-09-27 | $14.56 | $74.19 | 1,400 | — | — |
| 2024-09-26 | $14.39 | $73.33 | 700 | — | — |
| 2024-09-25 | $15.44 | $78.68 | 1,500 | — | — |
| 2024-09-24 | $14.36 | $73.17 | 400 | — | — |
| 2024-09-23 | $14.35 | $73.12 | 2,300 | — | — |
| 2024-09-20 | $14.50 | $73.89 | 300 | — | — |
| 2024-09-19 | $14.80 | $75.41 | 1,200 | — | — |
| 2024-09-18 | $14.84 | $75.62 | 1,000 | — | — |
| 2024-09-17 | $13.75 | $70.06 | 3,200 | — | — |
| 2024-09-16 | $14.22 | $72.46 | 0 | — | — |
| 2024-09-13 | $14.22 | $72.46 | 600 | — | — |
| 2024-09-12 | $14.39 | $73.33 | 600 | — | — |
| 2024-09-11 | $14.05 | $71.59 | 0 | — | — |
| 2024-09-10 | $14.05 | $71.59 | 400 | — | — |
| 2024-09-09 | $14.18 | $72.26 | 9,200 | — | — |
| 2024-09-06 | $14.25 | $72.61 | 300 | — | — |
| 2024-09-05 | $14.23 | $72.51 | 3,300 | — | — |
| 2024-09-04 | $14.82 | $75.52 | 700 | — | — |
| 2024-09-03 | $15.21 | $77.50 | 900 | — | — |
| 2024-08-30 | $15.99 | $81.48 | 1,600 | — | — |
| 2024-08-29 | $17.00 | $86.63 | 9,500 | — | — |
| 2024-08-28 | $15.00 | $76.43 | 15,400 | — | — |
| 2024-08-27 | $15.00 | $76.43 | 5,900 | — | — |
| 2024-08-26 | $15.00 | $76.43 | 4,100 | — | — |
| 2024-08-23 | $14.66 | $74.70 | 900 | — | — |
| 2024-08-22 | $14.07 | $71.70 | 1,100 | — | — |
| 2024-08-21 | $14.89 | $75.87 | 300 | — | — |
| 2024-08-20 | $14.60 | $74.40 | 300 | — | — |
| 2024-08-19 | $14.64 | $74.60 | 400 | — | — |
| 2024-08-16 | $14.20 | $71.31 | 600 | — | — |
| 2024-08-15 | $14.06 | $70.61 | 500 | — | — |
| 2024-08-14 | $14.44 | $72.52 | 3,100 | — | — |
| 2024-08-13 | $14.44 | $72.52 | 0 | — | — |
| 2024-08-12 | $14.44 | $72.52 | 200 | — | — |
| 2024-08-09 | $14.44 | $72.52 | 7,100 | — | — |
| 2024-08-08 | $14.42 | $72.42 | 600 | — | — |
| 2024-08-07 | $13.93 | $69.96 | 0 | — | — |
| 2024-08-06 | $13.93 | $69.96 | 9,600 | — | — |
| 2024-08-05 | $13.99 | $70.26 | 1,600 | — | — |
| 2024-08-02 | $14.20 | $71.31 | 0 | — | — |
| 2024-08-01 | $14.20 | $71.31 | 400 | — | — |
| 2024-07-31 | $14.46 | $72.62 | 3,500 | — | — |
| 2024-07-30 | $14.15 | $71.06 | 300 | — | — |
| 2024-07-29 | $14.15 | $71.06 | 1,400 | — | — |
| 2024-07-26 | $14.29 | $71.76 | 0 | — | — |
| 2024-07-25 | $14.29 | $71.76 | 4,400 | — | — |
| 2024-07-24 | $14.31 | $71.87 | 0 | — | — |
| 2024-07-23 | $14.31 | $71.87 | 0 | — | — |
| 2024-07-22 | $14.31 | $71.87 | 800 | — | — |
| 2024-07-19 | $14.45 | $72.57 | 500 | — | — |
| 2024-07-18 | $14.43 | $72.47 | 600 | — | — |
| 2024-07-17 | $14.58 | $73.22 | 0 | — | — |
| 2024-07-16 | $14.58 | $73.22 | 1,500 | — | — |
| 2024-07-15 | $14.86 | $74.63 | 500 | — | — |
| 2024-07-12 | $14.65 | $73.57 | 800 | — | — |
| 2024-07-11 | $14.44 | $72.52 | 1,400 | — | — |
| 2024-07-10 | $14.37 | $72.17 | 1,900 | — | — |
| 2024-07-09 | $14.49 | $72.77 | 200 | — | — |
| 2024-07-08 | $13.89 | $69.76 | 200 | — | — |
| 2024-07-05 | $14.05 | $70.56 | 0 | — | — |
| 2024-07-03 | $14.05 | $70.56 | 600 | — | — |
| 2024-07-02 | $14.31 | $71.87 | 2,500 | — | — |
| 2024-07-01 | $14.19 | $71.26 | 1,000 | — | — |
| 2024-06-28 | $14.42 | $72.42 | 800 | — | — |
| 2024-06-27 | $13.87 | $69.66 | 100 | — | — |
| 2024-06-26 | $14.15 | $71.06 | 1,400 | — | — |
| 2024-06-25 | $14.11 | $70.86 | 900 | — | — |
| 2024-06-24 | $13.81 | $69.35 | 500 | — | — |
| 2024-06-21 | $13.99 | $70.26 | 700 | — | — |
| 2024-06-20 | $14.36 | $72.12 | 300 | — | — |
| 2024-06-18 | $14.07 | $70.66 | 200 | — | — |
| 2024-06-17 | $14.06 | $70.61 | 0 | — | — |
| 2024-06-14 | $14.06 | $70.61 | 1,400 | — | — |
| 2024-06-13 | $14.13 | $70.96 | 500 | — | — |
| 2024-06-12 | $14.54 | $73.02 | 1,300 | — | — |
| 2024-06-11 | $14.27 | $71.66 | 1,700 | — | — |
| 2024-06-10 | $14.55 | $73.07 | 900 | — | — |
| 2024-06-07 | $13.92 | $69.91 | 1,100 | — | — |
| 2024-06-06 | $14.82 | $74.43 | 3,300 | — | — |
| 2024-06-05 | $14.55 | $73.07 | 600 | — | — |
| 2024-06-04 | $14.33 | $71.97 | 700 | — | — |
| 2024-06-03 | $14.54 | $73.02 | 2,400 | — | — |
| 2024-05-31 | $14.55 | $73.07 | 2,300 | — | — |
| 2024-05-30 | $14.46 | $72.62 | 500 | — | — |
| 2024-05-29 | $14.43 | $72.47 | 500 | — | — |
| 2024-05-28 | $14.40 | $72.32 | 1,000 | — | — |
| 2024-05-24 | $14.05 | $70.56 | 500 | — | — |
| 2024-05-23 | $14.08 | $70.71 | 4,300 | — | — |
| 2024-05-22 | $14.35 | $71.08 | 600 | — | — |
| 2024-05-21 | $14.35 | $71.08 | 300 | — | — |
| 2024-05-20 | $14.30 | $70.83 | 3,300 | — | — |
| 2024-05-17 | $13.10 | $64.89 | 800 | — | — |
| 2024-05-16 | $14.71 | $72.86 | 1,100 | — | — |
| 2024-05-15 | $14.52 | $71.92 | 700 | — | — |
| 2024-05-14 | $14.77 | $72.12 | 700 | — | — |
| 2024-05-13 | $14.15 | $69.09 | 14,900 | — | — |
| 2024-05-10 | $14.23 | $69.49 | 2,600 | — | — |
| 2024-05-09 | $14.20 | $69.34 | 8,700 | — | — |
| 2024-05-08 | $13.89 | $67.82 | 0 | — | — |
| 2024-05-07 | $13.89 | $67.82 | 500 | — | — |
| 2024-05-06 | $13.87 | $67.73 | 2,100 | — | — |
| 2024-05-03 | $13.74 | $67.09 | 1,400 | — | — |
| 2024-05-02 | $13.50 | $65.92 | 6,100 | — | — |
| 2024-05-01 | $12.95 | $63.23 | 0 | — | — |
| 2024-04-30 | $12.95 | $63.23 | 4,500 | — | — |
| 2024-04-29 | $13.46 | $65.73 | 400 | — | — |
| 2024-04-26 | $13.76 | $67.19 | 800 | — | — |
| 2024-04-25 | $13.40 | $65.43 | 9,600 | — | — |
| 2024-04-24 | $13.20 | $64.46 | 1,800 | — | — |
| 2024-04-23 | $13.78 | $67.29 | 3,800 | — | — |
| 2024-04-22 | $13.10 | $63.97 | 1,900 | — | — |
| 2024-04-19 | $12.83 | $62.65 | 0 | — | — |
| 2024-04-18 | $12.83 | $62.65 | 0 | — | — |
| 2024-04-17 | $12.83 | $62.65 | 1,100 | — | — |
| 2024-04-16 | $12.73 | $62.16 | 3,400 | — | — |
| 2024-04-15 | $12.95 | $63.23 | 400 | — | — |
| 2024-04-12 | $12.82 | $62.60 | 2,900 | — | — |
| 2024-04-11 | $13.06 | $63.77 | 200 | — | — |
| 2024-04-10 | $12.82 | $62.60 | 0 | — | — |
| 2024-04-09 | $12.82 | $62.60 | 3,400 | — | — |
| 2024-04-08 | $13.18 | $64.36 | 14,300 | — | — |
| 2024-04-05 | $12.83 | $62.65 | 300 | — | — |
| 2024-04-04 | $12.47 | $60.89 | 0 | — | — |
| 2024-04-03 | $12.47 | $60.89 | 2,000 | — | — |
| 2024-04-02 | $12.38 | $60.45 | 400 | — | — |
| 2024-04-01 | $12.53 | $61.18 | 0 | — | — |
| 2024-03-28 | $12.53 | $61.18 | 300 | — | — |
| 2024-03-27 | $12.18 | $59.47 | 0 | — | — |
| 2024-03-26 | $12.18 | $59.47 | 100 | — | — |
| 2024-03-25 | $12.66 | $61.82 | 400 | — | — |
| 2024-03-22 | $12.15 | $59.33 | 0 | — | — |
| 2024-03-21 | $12.15 | $59.33 | 1,500 | — | — |
| 2024-03-20 | $12.76 | $62.31 | 0 | — | — |
| 2024-03-19 | $12.76 | $62.31 | 0 | — | — |
| 2024-03-18 | $12.76 | $62.31 | 300 | — | — |
| 2024-03-15 | $12.75 | $62.26 | 500 | — | — |
| 2024-03-14 | $12.82 | $62.60 | 500 | — | — |
| 2024-03-13 | $12.81 | $62.55 | 4,900 | — | — |
| 2024-03-12 | $12.25 | $59.82 | 300 | — | — |
| 2024-03-11 | $12.22 | $59.67 | 200 | — | — |
| 2024-03-08 | $12.50 | $61.04 | 800 | — | — |
| 2024-03-07 | $11.81 | $57.67 | 400 | — | — |
| 2024-03-06 | $11.76 | $57.42 | 200 | — | — |
| 2024-03-05 | $12.23 | $59.72 | 0 | — | — |
| 2024-03-04 | $12.23 | $59.72 | 1,800 | — | — |
| 2024-03-01 | $11.97 | $58.45 | 1,500 | — | — |
| 2024-02-29 | $12.50 | $61.04 | 400 | — | — |
| 2024-02-28 | $12.45 | $60.79 | 0 | — | — |
| 2024-02-27 | $12.45 | $60.79 | 2,000 | — | — |
| 2024-02-26 | $12.67 | $61.87 | 900 | — | — |
| 2024-02-23 | $12.21 | $59.62 | 0 | — | — |
| 2024-02-22 | $12.21 | $59.62 | 1,600 | — | — |
| 2024-02-21 | $11.95 | $58.35 | 4,100 | — | — |
| 2024-02-20 | $12.13 | $59.23 | 600 | — | — |
| 2024-02-16 | $12.12 | $59.18 | 600 | — | — |
| 2024-02-15 | $11.70 | $57.13 | 300 | — | — |
| 2024-02-14 | $11.80 | $57.62 | 900 | — | — |
| 2024-02-13 | $11.91 | $58.16 | 700 | — | — |
| 2024-02-12 | $11.84 | $57.81 | 0 | — | — |
| 2024-02-09 | $11.84 | $57.81 | 3,100 | — | — |
| 2024-02-08 | $12.00 | $58.60 | 600 | — | — |
| 2024-02-07 | $11.98 | $58.50 | 1,200 | — | — |
| 2024-02-06 | $12.19 | $59.52 | 1,200 | — | — |
| 2024-02-05 | $11.73 | $57.28 | 5,100 | — | — |
| 2024-02-02 | $11.61 | $56.69 | 700 | — | — |
| 2024-02-01 | $11.80 | $57.62 | 0 | — | — |
| 2024-01-31 | $11.80 | $57.62 | 6,500 | — | — |
| 2024-01-30 | $11.80 | $57.62 | 2,200 | — | — |
| 2024-01-29 | $11.78 | $57.52 | 2,400 | — | — |
| 2024-01-26 | $11.67 | $56.98 | 11,400 | — | — |
| 2024-01-25 | $11.75 | $57.38 | 4,600 | — | — |
| 2024-01-24 | $12.11 | $59.13 | 1,200 | — | — |
| 2024-01-23 | $12.41 | $60.60 | 0 | — | — |
| 2024-01-22 | $12.41 | $60.60 | 600 | — | — |
| 2024-01-19 | $12.68 | $61.92 | 1,600 | — | — |
| 2024-01-18 | $12.50 | $61.04 | 0 | — | — |
| 2024-01-17 | $12.50 | $60.03 | 1,200 | — | — |
| 2024-01-16 | $12.52 | $60.12 | 200 | — | — |
| 2024-01-12 | $12.17 | $58.44 | 0 | — | — |
| 2024-01-11 | $12.17 | $58.44 | 0 | — | — |
| 2024-01-10 | $12.17 | $58.44 | 500 | — | — |
| 2024-01-09 | $12.11 | $58.15 | 300 | — | — |
| 2024-01-08 | $12.09 | $58.06 | 7,600 | — | — |
| 2024-01-05 | $11.90 | $57.15 | 400 | — | — |
| 2024-01-04 | $11.99 | $57.58 | 600 | — | — |
| 2024-01-03 | $11.78 | $56.57 | 2,200 | — | — |
| 2024-01-02 | $11.90 | $57.15 | 10,600 | — | — |