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
- 2015-12-08 to 2026-09-02
- 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 | $18.51 | $36.22 | 200 | — | — |
| 2024-12-30 | $18.43 | $36.06 | 200 | — | — |
| 2024-12-27 | $18.39 | $35.98 | 100 | — | — |
| 2024-12-26 | $18.41 | $36.02 | 300 | — | — |
| 2024-12-24 | $18.68 | $36.56 | 100 | — | — |
| 2024-12-23 | $18.42 | $36.04 | 200 | — | — |
| 2024-12-20 | $18.22 | $35.66 | 1,400 | — | — |
| 2024-12-19 | $18.06 | $35.33 | 100 | — | — |
| 2024-12-18 | $18.03 | $35.28 | 0 | — | — |
| 2024-12-17 | $18.50 | $36.21 | 200 | — | — |
| 2024-12-16 | $18.66 | $36.52 | 100 | — | — |
| 2024-12-13 | $18.99 | $37.15 | 100 | — | — |
| 2024-12-12 | $19.07 | $37.31 | 800 | — | — |
| 2024-12-11 | $18.94 | $37.06 | 3,300 | — | — |
| 2024-12-10 | $18.77 | $36.73 | 1,300 | — | — |
| 2024-12-09 | $19.00 | $37.19 | 200 | — | — |
| 2024-12-06 | $19.33 | $37.82 | 5,000 | — | — |
| 2024-12-05 | $19.47 | $38.10 | 100 | — | — |
| 2024-12-04 | $19.30 | $37.76 | 5,800 | — | — |
| 2024-12-03 | $19.70 | $38.54 | 1,200 | — | — |
| 2024-12-02 | $19.66 | $38.47 | 100 | — | — |
| 2024-11-29 | $19.97 | $39.07 | 200 | — | — |
| 2024-11-27 | $19.83 | $38.24 | 100 | — | — |
| 2024-11-26 | $19.54 | $37.69 | 600 | — | — |
| 2024-11-25 | $19.35 | $37.32 | 100 | — | — |
| 2024-11-22 | $19.48 | $37.57 | 100 | — | — |
| 2024-11-21 | $19.27 | $37.17 | 2,400 | — | — |
| 2024-11-20 | $18.98 | $36.61 | 300 | — | — |
| 2024-11-19 | $18.97 | $36.58 | 100 | — | — |
| 2024-11-18 | $18.87 | $36.40 | 100 | — | — |
| 2024-11-15 | $18.68 | $36.03 | 100 | — | — |
| 2024-11-14 | $18.49 | $35.67 | 100 | — | — |
| 2024-11-13 | $18.32 | $35.32 | 2,000 | — | — |
| 2024-11-12 | $18.28 | $35.24 | 100 | — | — |
| 2024-11-11 | $18.41 | $35.50 | 200 | — | — |
| 2024-11-08 | $18.35 | $35.39 | 200 | — | — |
| 2024-11-07 | $18.51 | $35.70 | 4,200 | — | — |
| 2024-11-06 | $18.47 | $35.62 | 4,100 | — | — |
| 2024-11-05 | $17.99 | $34.70 | 900 | — | — |
| 2024-11-04 | $17.77 | $34.27 | 100 | — | — |
| 2024-11-01 | $17.70 | $34.13 | 100 | — | — |
| 2024-10-31 | $17.71 | $34.15 | 11,800 | — | — |
| 2024-10-30 | $17.80 | $34.32 | 300 | — | — |
| 2024-10-29 | $17.82 | $34.37 | 100 | — | — |
| 2024-10-28 | $17.79 | $34.31 | 800 | — | — |
| 2024-10-25 | $17.89 | $34.50 | 0 | — | — |
| 2024-10-24 | $17.92 | $34.56 | 0 | — | — |
| 2024-10-23 | $17.88 | $34.49 | 100 | — | — |
| 2024-10-22 | $17.84 | $34.42 | 100 | — | — |
| 2024-10-21 | $17.80 | $34.32 | 100 | — | — |
| 2024-10-18 | $17.94 | $34.60 | 2,800 | — | — |
| 2024-10-17 | $17.94 | $34.59 | 100 | — | — |
| 2024-10-16 | $18.09 | $34.90 | 100 | — | — |
| 2024-10-15 | $18.02 | $34.75 | 0 | — | — |
| 2024-10-14 | $18.22 | $35.14 | 200 | — | — |
| 2024-10-11 | $18.24 | $35.18 | 200 | — | — |
| 2024-10-10 | $18.16 | $35.03 | 100 | — | — |
| 2024-10-09 | $18.12 | $34.94 | 0 | — | — |
| 2024-10-08 | $17.99 | $34.69 | 600 | — | — |
| 2024-10-07 | $18.17 | $35.04 | 100 | — | — |
| 2024-10-04 | $18.15 | $35.00 | 400 | — | — |
| 2024-10-03 | $18.15 | $35.00 | 100 | — | — |
| 2024-10-02 | $18.03 | $34.78 | 2,800 | — | — |
| 2024-10-01 | $18.06 | $34.83 | 2,300 | — | — |
| 2024-09-30 | $17.96 | $34.65 | 100 | — | — |
| 2024-09-27 | $17.92 | $34.55 | 100 | — | — |
| 2024-09-26 | $17.77 | $34.27 | 800 | — | — |
| 2024-09-25 | $18.07 | $34.84 | 0 | — | — |
| 2024-09-24 | $18.12 | $34.95 | 11,900 | — | — |
| 2024-09-23 | $18.17 | $35.04 | 1,600 | — | — |
| 2024-09-20 | $17.93 | $34.58 | 100 | — | — |
| 2024-09-19 | $17.97 | $34.66 | 4,600 | — | — |
| 2024-09-18 | $18.09 | $34.90 | 300 | — | — |
| 2024-09-17 | $18.16 | $35.02 | 100 | — | — |
| 2024-09-16 | $18.18 | $35.06 | 100 | — | — |
| 2024-09-13 | $18.03 | $34.77 | 100 | — | — |
| 2024-09-12 | $17.91 | $34.55 | 6,400 | — | — |
| 2024-09-11 | $17.74 | $34.21 | 600 | — | — |
| 2024-09-10 | $17.74 | $34.22 | 500 | — | — |
| 2024-09-09 | $17.60 | $33.95 | 200 | — | — |
| 2024-09-06 | $17.58 | $33.90 | 1,700 | — | — |
| 2024-09-05 | $17.73 | $34.19 | 100 | — | — |
| 2024-09-04 | $17.71 | $34.15 | 100 | — | — |
| 2024-09-03 | $17.76 | $34.26 | 300 | — | — |
| 2024-08-30 | $18.01 | $34.74 | 100 | — | — |
| 2024-08-29 | $17.96 | $34.64 | 2,900 | — | — |
| 2024-08-28 | $17.51 | $33.77 | 1,000 | — | — |
| 2024-08-27 | $17.98 | $34.13 | 2,000 | — | — |
| 2024-08-26 | $18.18 | $34.52 | 100 | — | — |
| 2024-08-23 | $18.12 | $34.40 | 100 | — | — |
| 2024-08-22 | $17.95 | $34.08 | 800 | — | — |
| 2024-08-21 | $17.91 | $34.00 | 100 | — | — |
| 2024-08-20 | $17.91 | $34.01 | 100 | — | — |
| 2024-08-19 | $18.19 | $34.53 | 200 | — | — |
| 2024-08-16 | $18.10 | $34.37 | 100 | — | — |
| 2024-08-15 | $17.75 | $33.69 | 100 | — | — |
| 2024-08-14 | $17.53 | $33.28 | 200 | — | — |
| 2024-08-13 | $17.18 | $32.62 | 200 | — | — |
| 2024-08-12 | $17.22 | $32.70 | 2,400 | — | — |
| 2024-08-09 | $17.52 | $33.26 | 600 | — | — |
| 2024-08-08 | $17.76 | $33.73 | 1,500 | — | — |
| 2024-08-07 | $17.51 | $33.24 | 3,700 | — | — |
| 2024-08-06 | $17.65 | $33.52 | 800 | — | — |
| 2024-08-05 | $17.28 | $32.80 | 200 | — | — |
| 2024-08-02 | $17.79 | $33.78 | 100 | — | — |
| 2024-08-01 | $18.13 | $34.41 | 500 | — | — |
| 2024-07-31 | $18.27 | $34.69 | 500 | — | — |
| 2024-07-30 | $18.34 | $34.83 | 100 | — | — |
| 2024-07-29 | $18.22 | $34.59 | 17,700 | — | — |
| 2024-07-26 | $18.26 | $34.66 | 300 | — | — |
| 2024-07-25 | $18.13 | $34.43 | 4,900 | — | — |
| 2024-07-24 | $18.25 | $34.64 | 800 | — | — |
| 2024-07-23 | $18.62 | $35.36 | 200 | — | — |
| 2024-07-22 | $18.74 | $35.58 | 100 | — | — |
| 2024-07-19 | $18.65 | $35.41 | 300 | — | — |
| 2024-07-18 | $18.68 | $35.47 | 100 | — | — |
| 2024-07-17 | $18.61 | $35.33 | 1,600 | — | — |
| 2024-07-16 | $18.60 | $35.32 | 100 | — | — |
| 2024-07-15 | $18.51 | $35.15 | 100 | — | — |
| 2024-07-12 | $18.38 | $34.90 | 1,700 | — | — |
| 2024-07-11 | $18.31 | $34.77 | 100 | — | — |
| 2024-07-10 | $18.25 | $34.64 | 100 | — | — |
| 2024-07-09 | $18.29 | $34.73 | 100 | — | — |
| 2024-07-08 | $18.28 | $34.71 | 0 | — | — |
| 2024-07-05 | $18.26 | $34.67 | 100 | — | — |
| 2024-07-03 | $18.42 | $34.98 | 100 | — | — |
| 2024-07-02 | $18.29 | $34.73 | 500 | — | — |
| 2024-07-01 | $18.25 | $34.66 | 100 | — | — |
| 2024-06-28 | $18.17 | $34.50 | 100 | — | — |
| 2024-06-27 | $18.04 | $34.25 | 200 | — | — |
| 2024-06-26 | $18.08 | $34.33 | 300 | — | — |
| 2024-06-25 | $18.07 | $34.31 | 200 | — | — |
| 2024-06-24 | $18.00 | $34.19 | 2,700 | — | — |
| 2024-06-21 | $17.72 | $33.65 | 200 | — | — |
| 2024-06-20 | $17.64 | $33.49 | 200 | — | — |
| 2024-06-18 | $17.48 | $33.18 | 400 | — | — |
| 2024-06-17 | $17.52 | $33.27 | 900 | — | — |
| 2024-06-14 | $17.36 | $32.95 | 400 | — | — |
| 2024-06-13 | $17.51 | $33.25 | 400 | — | — |
| 2024-06-12 | $17.62 | $33.45 | 300 | — | — |
| 2024-06-11 | $17.65 | $33.52 | 200 | — | — |
| 2024-06-10 | $17.82 | $33.83 | 900 | — | — |
| 2024-06-07 | $17.57 | $33.35 | 100 | — | — |
| 2024-06-06 | $17.56 | $33.33 | 4,800 | — | — |
| 2024-06-05 | $17.44 | $33.11 | 100 | — | — |
| 2024-06-04 | $17.28 | $32.80 | 2,300 | — | — |
| 2024-06-03 | $17.15 | $32.56 | 7,800 | — | — |
| 2024-05-31 | $17.38 | $33.00 | 8,300 | — | — |
| 2024-05-30 | $17.13 | $32.51 | 2,200 | — | — |
| 2024-05-29 | $17.22 | $32.70 | 400 | — | — |
| 2024-05-28 | $17.63 | $32.92 | 200 | — | — |
| 2024-05-24 | $17.55 | $32.77 | 100 | — | — |
| 2024-05-23 | $17.53 | $32.74 | 2,600 | — | — |
| 2024-05-22 | $17.72 | $33.09 | 400 | — | — |
| 2024-05-21 | $17.99 | $33.60 | 0 | — | — |
| 2024-05-20 | $18.12 | $33.84 | 100 | — | — |
| 2024-05-17 | $17.96 | $33.54 | 8,900 | — | — |
| 2024-05-16 | $17.82 | $33.29 | 400 | — | — |
| 2024-05-15 | $17.91 | $33.44 | 0 | — | — |
| 2024-05-14 | $17.91 | $33.45 | 100 | — | — |
| 2024-05-13 | $17.74 | $33.12 | 700 | — | — |
| 2024-05-10 | $17.95 | $33.53 | 1,100 | — | — |
| 2024-05-09 | $18.11 | $33.83 | 200 | — | — |
| 2024-05-08 | $18.08 | $33.77 | 300 | — | — |
| 2024-05-07 | $17.97 | $33.57 | 100 | — | — |
| 2024-05-06 | $17.90 | $33.43 | 200 | — | — |
| 2024-05-03 | $17.84 | $33.32 | 400 | — | — |
| 2024-05-02 | $17.64 | $32.95 | 100 | — | — |
| 2024-05-01 | $17.50 | $32.69 | 1,300 | — | — |
| 2024-04-30 | $17.67 | $33.00 | 100 | — | — |
| 2024-04-29 | $18.00 | $33.62 | 100 | — | — |
| 2024-04-26 | $17.90 | $33.44 | 100 | — | — |
| 2024-04-25 | $17.85 | $33.34 | 9,300 | — | — |
| 2024-04-24 | $17.92 | $33.47 | 500 | — | — |
| 2024-04-23 | $17.82 | $33.28 | 100 | — | — |
| 2024-04-22 | $17.72 | $33.10 | 100 | — | — |
| 2024-04-19 | $17.65 | $32.96 | 0 | — | — |
| 2024-04-18 | $17.40 | $32.50 | 100 | — | — |
| 2024-04-17 | $17.25 | $32.22 | 100 | — | — |
| 2024-04-16 | $17.06 | $31.86 | 200 | — | — |
| 2024-04-15 | $17.19 | $32.10 | 15,600 | — | — |
| 2024-04-12 | $17.46 | $32.61 | 100 | — | — |
| 2024-04-11 | $17.68 | $33.02 | 0 | — | — |
| 2024-04-10 | $17.71 | $33.08 | 600 | — | — |
| 2024-04-09 | $17.89 | $33.41 | 100 | — | — |
| 2024-04-08 | $18.05 | $33.71 | 100 | — | — |
| 2024-04-05 | $18.08 | $33.78 | 21,100 | — | — |
| 2024-04-04 | $18.16 | $33.92 | 100 | — | — |
| 2024-04-03 | $18.22 | $34.04 | 100 | — | — |
| 2024-04-02 | $18.08 | $33.76 | 100 | — | — |
| 2024-04-01 | $17.93 | $33.48 | 800 | — | — |
| 2024-03-28 | $17.92 | $33.48 | 0 | — | — |
| 2024-03-27 | $17.70 | $33.06 | 11,200 | — | — |
| 2024-03-26 | $17.66 | $32.98 | 4,600 | — | — |
| 2024-03-25 | $17.70 | $33.05 | 100 | — | — |
| 2024-03-22 | $17.77 | $33.18 | 100 | — | — |
| 2024-03-21 | $17.91 | $33.45 | 1,700 | — | — |
| 2024-03-20 | $17.80 | $33.25 | 100 | — | — |
| 2024-03-19 | $17.70 | $33.06 | 200 | — | — |
| 2024-03-18 | $17.56 | $32.79 | 100 | — | — |
| 2024-03-15 | $17.50 | $32.69 | 600 | — | — |
| 2024-03-14 | $17.32 | $32.34 | 100 | — | — |
| 2024-03-13 | $17.60 | $32.86 | 0 | — | — |
| 2024-03-12 | $17.62 | $32.90 | 300 | — | — |
| 2024-03-11 | $17.55 | $32.77 | 100 | — | — |
| 2024-03-08 | $17.49 | $32.67 | 2,300 | — | — |
| 2024-03-07 | $17.63 | $32.92 | 100 | — | — |
| 2024-03-06 | $17.67 | $33.00 | 3,900 | — | — |
| 2024-03-05 | $17.46 | $32.62 | 800 | — | — |
| 2024-03-04 | $17.35 | $32.40 | 100 | — | — |
| 2024-03-01 | $17.37 | $32.44 | 800 | — | — |
| 2024-02-29 | $17.14 | $32.01 | 100 | — | — |
| 2024-02-28 | $17.02 | $31.79 | 5,700 | — | — |
| 2024-02-27 | $17.48 | $32.16 | 800 | — | — |
| 2024-02-26 | $17.45 | $32.10 | 100 | — | — |
| 2024-02-23 | $17.58 | $32.33 | 6,600 | — | — |
| 2024-02-22 | $17.53 | $32.25 | 0 | — | — |
| 2024-02-21 | $17.37 | $31.94 | 100 | — | — |
| 2024-02-20 | $17.27 | $31.77 | 4,800 | — | — |
| 2024-02-16 | $17.12 | $31.50 | 300 | — | — |
| 2024-02-15 | $17.00 | $31.28 | 500 | — | — |
| 2024-02-14 | $16.67 | $30.66 | 1,600 | — | — |
| 2024-02-13 | $16.61 | $30.56 | 300 | — | — |
| 2024-02-12 | $16.78 | $30.87 | 100 | — | — |
| 2024-02-09 | $16.56 | $30.46 | 600 | — | — |
| 2024-02-08 | $16.59 | $30.52 | 5,200 | — | — |
| 2024-02-07 | $16.54 | $30.43 | 3,000 | — | — |
| 2024-02-06 | $16.50 | $30.35 | 300 | — | — |
| 2024-02-05 | $16.62 | $30.57 | 100 | — | — |
| 2024-02-02 | $16.67 | $30.66 | 3,000 | — | — |
| 2024-02-01 | $16.75 | $30.81 | 0 | — | — |
| 2024-01-31 | $16.69 | $30.70 | 600 | — | — |
| 2024-01-30 | $16.86 | $31.02 | 100 | — | — |
| 2024-01-29 | $16.85 | $30.99 | 1,000 | — | — |
| 2024-01-26 | $16.76 | $30.83 | 400 | — | — |
| 2024-01-25 | $16.55 | $30.44 | 3,100 | — | — |
| 2024-01-24 | $16.33 | $30.03 | 100 | — | — |
| 2024-01-23 | $16.28 | $29.94 | 1,300 | — | — |
| 2024-01-22 | $16.26 | $29.92 | 0 | — | — |
| 2024-01-19 | $15.94 | $29.32 | 100 | — | — |
| 2024-01-18 | $15.98 | $29.40 | 100 | — | — |
| 2024-01-17 | $16.00 | $29.44 | 900 | — | — |
| 2024-01-16 | $16.21 | $29.82 | 100 | — | — |
| 2024-01-12 | $16.26 | $29.90 | 0 | — | — |
| 2024-01-11 | $16.09 | $29.60 | 3,200 | — | — |
| 2024-01-10 | $16.09 | $29.60 | 900 | — | — |
| 2024-01-09 | $16.10 | $29.61 | 100 | — | — |
| 2024-01-08 | $16.09 | $29.60 | 1,600 | — | — |
| 2024-01-05 | $16.15 | $29.71 | 1,000 | — | — |
| 2024-01-04 | $16.07 | $29.56 | 100 | — | — |
| 2024-01-03 | $16.14 | $29.70 | 900 | — | — |
| 2024-01-02 | $16.00 | $29.44 | 400 | — | — |