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
- 2000-08-10 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 | $15.87 | $20.03 | 1,300 | — | — |
| 2024-12-30 | $15.88 | $20.04 | 1,200 | — | — |
| 2024-12-27 | $15.54 | $19.61 | 4,100 | — | — |
| 2024-12-26 | $15.88 | $20.04 | 1,200 | — | — |
| 2024-12-24 | $15.34 | $19.36 | 4,800 | — | — |
| 2024-12-23 | $15.13 | $19.10 | 5,500 | — | — |
| 2024-12-20 | $15.31 | $19.32 | 3,500 | — | — |
| 2024-12-19 | $14.80 | $18.68 | 4,700 | — | — |
| 2024-12-18 | $15.06 | $19.01 | 4,300 | — | — |
| 2024-12-17 | $15.40 | $19.44 | 1,700 | — | — |
| 2024-12-16 | $15.25 | $19.25 | 2,000 | — | — |
| 2024-12-13 | $14.99 | $18.92 | 35,500 | — | — |
| 2024-12-12 | $15.52 | $19.59 | 500 | — | — |
| 2024-12-11 | $15.80 | $19.94 | 8,800 | — | — |
| 2024-12-10 | $16.13 | $20.36 | 1,100 | — | — |
| 2024-12-09 | $15.69 | $19.80 | 6,200 | — | — |
| 2024-12-06 | $15.85 | $20.00 | 6,200 | — | — |
| 2024-12-05 | $16.10 | $20.32 | 10,200 | — | — |
| 2024-12-04 | $16.24 | $20.50 | 13,200 | — | — |
| 2024-12-03 | $16.10 | $20.32 | 6,100 | — | — |
| 2024-12-02 | $15.35 | $19.37 | 2,200 | — | — |
| 2024-11-29 | $15.67 | $19.78 | 8,600 | — | — |
| 2024-11-27 | $14.90 | $18.81 | 600 | — | — |
| 2024-11-26 | $14.76 | $18.63 | 700 | — | — |
| 2024-11-25 | $14.75 | $18.62 | 18,200 | — | — |
| 2024-11-22 | $14.75 | $18.62 | 1,500 | — | — |
| 2024-11-21 | $14.60 | $18.30 | 15,400 | — | — |
| 2024-11-20 | $14.54 | $18.23 | 6,000 | — | — |
| 2024-11-19 | $14.50 | $18.18 | 9,200 | — | — |
| 2024-11-18 | $14.29 | $17.91 | 2,200 | — | — |
| 2024-11-15 | $14.58 | $18.28 | 6,000 | — | — |
| 2024-11-14 | $14.51 | $18.19 | 1,600 | — | — |
| 2024-11-13 | $14.34 | $17.97 | 1,300 | — | — |
| 2024-11-12 | $13.99 | $17.54 | 12,800 | — | — |
| 2024-11-11 | $13.77 | $17.26 | 13,600 | — | — |
| 2024-11-08 | $13.60 | $17.05 | 300 | — | — |
| 2024-11-07 | $13.46 | $16.87 | 5,000 | — | — |
| 2024-11-06 | $13.45 | $16.86 | 7,500 | — | — |
| 2024-11-05 | $13.06 | $16.37 | 1,500 | — | — |
| 2024-11-04 | $13.08 | $16.40 | 9,100 | — | — |
| 2024-11-01 | $13.26 | $16.62 | 3,700 | — | — |
| 2024-10-31 | $13.20 | $16.55 | 2,500 | — | — |
| 2024-10-30 | $13.20 | $16.55 | 9,600 | — | — |
| 2024-10-29 | $13.17 | $16.51 | 5,300 | — | — |
| 2024-10-28 | $12.96 | $16.24 | 14,600 | — | — |
| 2024-10-25 | $13.24 | $16.60 | 11,800 | — | — |
| 2024-10-24 | $13.40 | $16.80 | 2,300 | — | — |
| 2024-10-23 | $13.42 | $16.82 | 4,300 | — | — |
| 2024-10-22 | $13.05 | $16.36 | 2,600 | — | — |
| 2024-10-21 | $12.77 | $16.01 | 4,400 | — | — |
| 2024-10-18 | $12.75 | $15.98 | 4,800 | — | — |
| 2024-10-17 | $13.44 | $16.85 | 5,800 | — | — |
| 2024-10-16 | $13.17 | $16.51 | 7,300 | — | — |
| 2024-10-15 | $12.90 | $16.17 | 12,400 | — | — |
| 2024-10-14 | $12.60 | $15.79 | 8,900 | — | — |
| 2024-10-11 | $12.79 | $16.03 | 16,000 | — | — |
| 2024-10-10 | $12.75 | $15.98 | 10,900 | — | — |
| 2024-10-09 | $13.00 | $16.30 | 3,600 | — | — |
| 2024-10-08 | $13.01 | $16.31 | 1,100 | — | — |
| 2024-10-07 | $13.02 | $16.32 | 1,700 | — | — |
| 2024-10-04 | $13.44 | $16.85 | 800 | — | — |
| 2024-10-03 | $13.53 | $16.96 | 1,100 | — | — |
| 2024-10-02 | $13.64 | $17.10 | 200 | — | — |
| 2024-10-01 | $13.65 | $17.11 | 3,200 | — | — |
| 2024-09-30 | $13.74 | $17.22 | 13,100 | — | — |
| 2024-09-27 | $14.10 | $17.67 | 7,500 | — | — |
| 2024-09-26 | $14.31 | $17.94 | 1,800 | — | — |
| 2024-09-25 | $14.00 | $17.55 | 1,200 | — | — |
| 2024-09-24 | $14.00 | $17.55 | 3,600 | — | — |
| 2024-09-23 | $14.04 | $17.60 | 2,000 | — | — |
| 2024-09-20 | $14.01 | $17.56 | 10,700 | — | — |
| 2024-09-19 | $14.56 | $18.25 | 2,900 | — | — |
| 2024-09-18 | $14.56 | $18.25 | 4,300 | — | — |
| 2024-09-17 | $14.03 | $17.59 | 500 | — | — |
| 2024-09-16 | $14.36 | $18.00 | 2,500 | — | — |
| 2024-09-13 | $13.66 | $17.12 | 1,100 | — | — |
| 2024-09-12 | $13.50 | $16.92 | 600 | — | — |
| 2024-09-11 | $13.70 | $17.17 | 3,700 | — | — |
| 2024-09-10 | $13.51 | $16.93 | 1,200 | — | — |
| 2024-09-09 | $13.45 | $16.86 | 2,200 | — | — |
| 2024-09-06 | $13.30 | $16.67 | 400 | — | — |
| 2024-09-05 | $13.34 | $16.60 | 0 | — | — |
| 2024-09-04 | $13.34 | $16.60 | 600 | — | — |
| 2024-09-03 | $13.41 | $16.68 | 2,800 | — | — |
| 2024-08-30 | $13.88 | $17.27 | 2,600 | — | — |
| 2024-08-29 | $13.47 | $16.76 | 3,500 | — | — |
| 2024-08-28 | $13.35 | $16.61 | 1,400 | — | — |
| 2024-08-27 | $13.33 | $16.58 | 1,400 | — | — |
| 2024-08-26 | $13.38 | $16.65 | 700 | — | — |
| 2024-08-23 | $13.42 | $16.70 | 4,400 | — | — |
| 2024-08-22 | $13.32 | $16.57 | 3,100 | — | — |
| 2024-08-21 | $13.15 | $16.36 | 0 | — | — |
| 2024-08-20 | $13.15 | $16.36 | 1,300 | — | — |
| 2024-08-19 | $13.22 | $16.45 | 1,200 | — | — |
| 2024-08-16 | $13.20 | $16.42 | 2,200 | — | — |
| 2024-08-15 | $13.18 | $16.40 | 1,000 | — | — |
| 2024-08-14 | $13.01 | $16.19 | 4,100 | — | — |
| 2024-08-13 | $13.00 | $16.17 | 4,800 | — | — |
| 2024-08-12 | $13.00 | $16.17 | 1,200 | — | — |
| 2024-08-09 | $13.00 | $16.17 | 3,900 | — | — |
| 2024-08-08 | $13.02 | $16.20 | 11,600 | — | — |
| 2024-08-07 | $13.22 | $16.45 | 300 | — | — |
| 2024-08-06 | $13.28 | $16.52 | 6,700 | — | — |
| 2024-08-05 | $13.27 | $16.51 | 8,100 | — | — |
| 2024-08-02 | $13.15 | $16.36 | 3,400 | — | — |
| 2024-08-01 | $13.20 | $16.42 | 15,100 | — | — |
| 2024-07-31 | $13.60 | $16.92 | 15,100 | — | — |
| 2024-07-30 | $13.52 | $16.82 | 4,100 | — | — |
| 2024-07-29 | $13.50 | $16.79 | 6,900 | — | — |
| 2024-07-26 | $13.59 | $16.91 | 10,700 | — | — |
| 2024-07-25 | $13.00 | $16.17 | 15,800 | — | — |
| 2024-07-24 | $13.65 | $16.98 | 5,300 | — | — |
| 2024-07-23 | $14.27 | $17.75 | 13,300 | — | — |
| 2024-07-22 | $14.50 | $18.04 | 110,700 | — | — |
| 2024-07-19 | $11.87 | $14.77 | 11,000 | — | — |
| 2024-07-18 | $11.84 | $14.73 | 600 | — | — |
| 2024-07-17 | $11.83 | $14.72 | 2,100 | — | — |
| 2024-07-16 | $12.16 | $15.13 | 4,500 | — | — |
| 2024-07-15 | $12.26 | $15.25 | 14,500 | — | — |
| 2024-07-12 | $11.45 | $14.24 | 7,100 | — | — |
| 2024-07-11 | $11.00 | $13.68 | 1,000 | — | — |
| 2024-07-10 | $11.12 | $13.83 | 1,600 | — | — |
| 2024-07-09 | $11.12 | $13.83 | 600 | — | — |
| 2024-07-08 | $10.99 | $13.67 | 4,600 | — | — |
| 2024-07-05 | $10.89 | $13.55 | 6,200 | — | — |
| 2024-07-03 | $10.64 | $13.24 | 400 | — | — |
| 2024-07-02 | $10.99 | $13.67 | 6,900 | — | — |
| 2024-07-01 | $10.72 | $13.34 | 5,100 | — | — |
| 2024-06-28 | $11.26 | $14.01 | 9,200 | — | — |
| 2024-06-27 | $10.90 | $13.56 | 900 | — | — |
| 2024-06-26 | $10.79 | $13.42 | 3,200 | — | — |
| 2024-06-25 | $10.62 | $13.21 | 9,500 | — | — |
| 2024-06-24 | $11.42 | $14.21 | 0 | — | — |
| 2024-06-21 | $11.42 | $14.21 | 8,400 | — | — |
| 2024-06-20 | $10.91 | $13.57 | 2,900 | — | — |
| 2024-06-18 | $11.01 | $13.70 | 500 | — | — |
| 2024-06-17 | $11.01 | $13.70 | 1,300 | — | — |
| 2024-06-14 | $10.81 | $13.45 | 300 | — | — |
| 2024-06-13 | $10.89 | $13.55 | 2,100 | — | — |
| 2024-06-12 | $10.90 | $13.56 | 200 | — | — |
| 2024-06-11 | $10.90 | $13.56 | 2,400 | — | — |
| 2024-06-10 | $10.75 | $13.37 | 1,900 | — | — |
| 2024-06-07 | $10.75 | $13.37 | 3,200 | — | — |
| 2024-06-06 | $10.85 | $13.37 | 1,200 | — | — |
| 2024-06-05 | $10.70 | $13.19 | 2,000 | — | — |
| 2024-06-04 | $10.70 | $13.19 | 4,800 | — | — |
| 2024-06-03 | $11.00 | $13.56 | 9,600 | — | — |
| 2024-05-31 | $11.03 | $13.60 | 2,500 | — | — |
| 2024-05-30 | $11.03 | $13.60 | 2,400 | — | — |
| 2024-05-29 | $11.02 | $13.58 | 5,900 | — | — |
| 2024-05-28 | $11.10 | $13.68 | 1,900 | — | — |
| 2024-05-24 | $11.00 | $13.56 | 3,800 | — | — |
| 2024-05-23 | $10.95 | $13.50 | 5,100 | — | — |
| 2024-05-22 | $10.85 | $13.37 | 5,100 | — | — |
| 2024-05-21 | $10.69 | $13.18 | 1,900 | — | — |
| 2024-05-20 | $10.86 | $13.39 | 500 | — | — |
| 2024-05-17 | $10.56 | $13.02 | 500 | — | — |
| 2024-05-16 | $10.50 | $12.94 | 1,800 | — | — |
| 2024-05-15 | $10.40 | $12.82 | 6,000 | — | — |
| 2024-05-14 | $10.38 | $12.79 | 2,300 | — | — |
| 2024-05-13 | $10.55 | $13.00 | 500 | — | — |
| 2024-05-10 | $10.56 | $13.02 | 6,600 | — | — |
| 2024-05-09 | $10.45 | $12.88 | 4,400 | — | — |
| 2024-05-08 | $10.39 | $12.81 | 1,000 | — | — |
| 2024-05-07 | $10.10 | $12.45 | 4,300 | — | — |
| 2024-05-06 | $10.41 | $12.83 | 7,900 | — | — |
| 2024-05-03 | $10.41 | $12.83 | 7,000 | — | — |
| 2024-05-02 | $10.19 | $12.56 | 7,700 | — | — |
| 2024-05-01 | $10.20 | $12.57 | 800 | — | — |
| 2024-04-30 | $10.18 | $12.55 | 2,500 | — | — |
| 2024-04-29 | $10.15 | $12.51 | 0 | — | — |
| 2024-04-26 | $10.15 | $12.51 | 11,100 | — | — |
| 2024-04-25 | $9.99 | $12.31 | 300 | — | — |
| 2024-04-24 | $9.90 | $12.20 | 900 | — | — |
| 2024-04-23 | $9.90 | $12.20 | 0 | — | — |
| 2024-04-22 | $9.90 | $12.20 | 4,300 | — | — |
| 2024-04-19 | $9.92 | $12.23 | 5,300 | — | — |
| 2024-04-18 | $9.85 | $12.14 | 1,500 | — | — |
| 2024-04-17 | $9.78 | $12.05 | 5,600 | — | — |
| 2024-04-16 | $9.80 | $12.08 | 8,900 | — | — |
| 2024-04-15 | $9.96 | $12.28 | 11,500 | — | — |
| 2024-04-12 | $9.91 | $12.22 | 16,900 | — | — |
| 2024-04-11 | $10.15 | $12.51 | 4,000 | — | — |
| 2024-04-10 | $10.45 | $12.88 | 400 | — | — |
| 2024-04-09 | $10.52 | $12.97 | 1,200 | — | — |
| 2024-04-08 | $10.56 | $13.02 | 500 | — | — |
| 2024-04-05 | $10.25 | $12.63 | 2,600 | — | — |
| 2024-04-04 | $10.26 | $12.65 | 7,700 | — | — |
| 2024-04-03 | $10.21 | $12.58 | 3,100 | — | — |
| 2024-04-02 | $10.25 | $12.63 | 7,000 | — | — |
| 2024-04-01 | $10.22 | $12.60 | 8,000 | — | — |
| 2024-03-28 | $10.36 | $12.77 | 1,700 | — | — |
| 2024-03-27 | $10.50 | $12.94 | 8,400 | — | — |
| 2024-03-26 | $10.54 | $12.99 | 300 | — | — |
| 2024-03-25 | $10.54 | $12.99 | 400 | — | — |
| 2024-03-22 | $10.73 | $13.23 | 6,300 | — | — |
| 2024-03-21 | $10.69 | $13.18 | 2,800 | — | — |
| 2024-03-20 | $10.82 | $13.34 | 1,600 | — | — |
| 2024-03-19 | $10.50 | $12.94 | 2,700 | — | — |
| 2024-03-18 | $10.52 | $12.97 | 800 | — | — |
| 2024-03-15 | $10.80 | $13.31 | 2,900 | — | — |
| 2024-03-14 | $10.80 | $13.31 | 4,100 | — | — |
| 2024-03-13 | $11.04 | $13.61 | 2,000 | — | — |
| 2024-03-12 | $11.13 | $13.72 | 700 | — | — |
| 2024-03-11 | $11.29 | $13.92 | 800 | — | — |
| 2024-03-08 | $11.30 | $13.93 | 800 | — | — |
| 2024-03-07 | $11.40 | $14.05 | 200 | — | — |
| 2024-03-06 | $11.40 | $14.05 | 4,100 | — | — |
| 2024-03-05 | $11.66 | $14.37 | 1,100 | — | — |
| 2024-03-04 | $11.64 | $14.35 | 1,300 | — | — |
| 2024-03-01 | $11.75 | $14.48 | 0 | — | — |
| 2024-02-29 | $11.75 | $14.48 | 400 | — | — |
| 2024-02-28 | $11.47 | $14.01 | 0 | — | — |
| 2024-02-27 | $11.47 | $14.01 | 600 | — | — |
| 2024-02-26 | $11.65 | $14.23 | 2,000 | — | — |
| 2024-02-23 | $11.50 | $14.05 | 3,500 | — | — |
| 2024-02-22 | $11.60 | $14.17 | 1,800 | — | — |
| 2024-02-21 | $11.58 | $14.15 | 1,500 | — | — |
| 2024-02-20 | $11.60 | $14.17 | 2,800 | — | — |
| 2024-02-16 | $11.75 | $14.36 | 2,900 | — | — |
| 2024-02-15 | $11.80 | $14.42 | 6,700 | — | — |
| 2024-02-14 | $11.92 | $14.56 | 50,600 | — | — |
| 2024-02-13 | $11.75 | $14.36 | 11,100 | — | — |
| 2024-02-12 | $11.82 | $14.44 | 1,700 | — | — |
| 2024-02-09 | $11.93 | $14.58 | 2,500 | — | — |
| 2024-02-08 | $11.95 | $14.60 | 2,400 | — | — |
| 2024-02-07 | $12.00 | $14.66 | 2,100 | — | — |
| 2024-02-06 | $12.00 | $14.66 | 5,700 | — | — |
| 2024-02-05 | $12.15 | $14.85 | 1,400 | — | — |
| 2024-02-02 | $12.15 | $14.85 | 2,000 | — | — |
| 2024-02-01 | $12.13 | $14.82 | 1,300 | — | — |
| 2024-01-31 | $12.13 | $14.82 | 8,400 | — | — |
| 2024-01-30 | $12.13 | $14.82 | 4,100 | — | — |
| 2024-01-29 | $12.15 | $14.85 | 600 | — | — |
| 2024-01-26 | $12.14 | $14.83 | 800 | — | — |
| 2024-01-25 | $11.98 | $14.64 | 2,300 | — | — |
| 2024-01-24 | $12.14 | $14.83 | 2,600 | — | — |
| 2024-01-23 | $11.95 | $14.60 | 900 | — | — |
| 2024-01-22 | $11.93 | $14.58 | 3,300 | — | — |
| 2024-01-19 | $12.08 | $14.76 | 2,500 | — | — |
| 2024-01-18 | $12.01 | $14.67 | 3,200 | — | — |
| 2024-01-17 | $12.09 | $14.77 | 0 | — | — |
| 2024-01-16 | $12.09 | $14.77 | 1,000 | — | — |
| 2024-01-12 | $11.96 | $14.61 | 16,100 | — | — |
| 2024-01-11 | $11.99 | $14.65 | 1,200 | — | — |
| 2024-01-10 | $11.99 | $14.65 | 1,100 | — | — |
| 2024-01-09 | $12.12 | $14.81 | 400 | — | — |
| 2024-01-08 | $12.08 | $14.76 | 700 | — | — |
| 2024-01-05 | $12.08 | $14.76 | 12,000 | — | — |
| 2024-01-04 | $11.99 | $14.65 | 16,500 | — | — |
| 2024-01-03 | $12.21 | $14.92 | 700 | — | — |
| 2024-01-02 | $12.25 | $14.97 | 3,600 | — | — |