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
- 1999-07-13 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 | $12.60 | $19.79 | 3,700 | — | — |
| 2024-12-30 | $12.78 | $20.07 | 500 | — | — |
| 2024-12-27 | $12.86 | $20.20 | 700 | — | — |
| 2024-12-26 | $12.55 | $19.71 | 2,200 | — | — |
| 2024-12-24 | $12.65 | $19.87 | 1,100 | — | — |
| 2024-12-23 | $12.58 | $19.76 | 5,000 | — | — |
| 2024-12-20 | $12.80 | $20.10 | 1,900 | — | — |
| 2024-12-19 | $12.20 | $19.16 | 13,100 | — | — |
| 2024-12-18 | $12.60 | $19.79 | 600 | — | — |
| 2024-12-17 | $12.75 | $20.02 | 800 | — | — |
| 2024-12-16 | $12.89 | $20.24 | 1,400 | — | — |
| 2024-12-13 | $12.89 | $20.24 | 0 | — | — |
| 2024-12-12 | $12.89 | $20.24 | 2,000 | — | — |
| 2024-12-11 | $12.50 | $19.63 | 0 | — | — |
| 2024-12-10 | $12.50 | $19.63 | 3,000 | — | — |
| 2024-12-09 | $12.58 | $19.76 | 400 | — | — |
| 2024-12-06 | $12.45 | $19.55 | 5,300 | — | — |
| 2024-12-05 | $12.40 | $19.47 | 1,300 | — | — |
| 2024-12-04 | $12.21 | $19.18 | 9,000 | — | — |
| 2024-12-03 | $12.42 | $19.51 | 0 | — | — |
| 2024-12-02 | $12.42 | $19.51 | 7,600 | — | — |
| 2024-11-29 | $12.20 | $19.16 | 4,100 | — | — |
| 2024-11-27 | $12.61 | $19.80 | 0 | — | — |
| 2024-11-26 | $12.61 | $19.80 | 1,100 | — | — |
| 2024-11-25 | $11.90 | $18.69 | 3,000 | — | — |
| 2024-11-22 | $11.96 | $18.78 | 6,100 | — | — |
| 2024-11-21 | $12.51 | $19.65 | 0 | — | — |
| 2024-11-20 | $12.51 | $19.65 | 2,000 | — | — |
| 2024-11-19 | $12.93 | $20.31 | 5,600 | — | — |
| 2024-11-18 | $12.63 | $19.84 | 0 | — | — |
| 2024-11-15 | $12.63 | $19.84 | 0 | — | — |
| 2024-11-14 | $12.63 | $19.84 | 1,900 | — | — |
| 2024-11-13 | $12.80 | $20.10 | 0 | — | — |
| 2024-11-12 | $12.80 | $20.10 | 3,100 | — | — |
| 2024-11-11 | $13.01 | $20.43 | 2,100 | — | — |
| 2024-11-08 | $12.82 | $20.13 | 600 | — | — |
| 2024-11-07 | $12.80 | $20.10 | 2,500 | — | — |
| 2024-11-06 | $12.80 | $20.10 | 2,100 | — | — |
| 2024-11-05 | $13.00 | $20.42 | 200 | — | — |
| 2024-11-04 | $13.01 | $20.43 | 0 | — | — |
| 2024-11-01 | $13.01 | $20.43 | 300 | — | — |
| 2024-10-31 | $12.96 | $20.35 | 300 | — | — |
| 2024-10-30 | $13.02 | $20.45 | 0 | — | — |
| 2024-10-29 | $13.02 | $20.45 | 3,200 | — | — |
| 2024-10-28 | $13.49 | $21.19 | 0 | — | — |
| 2024-10-25 | $13.49 | $21.19 | 0 | — | — |
| 2024-10-24 | $13.49 | $21.19 | 0 | — | — |
| 2024-10-23 | $13.49 | $21.19 | 0 | — | — |
| 2024-10-22 | $13.49 | $21.19 | 500 | — | — |
| 2024-10-21 | $13.59 | $21.34 | 2,000 | — | — |
| 2024-10-18 | $13.23 | $20.78 | 0 | — | — |
| 2024-10-17 | $13.23 | $20.78 | 0 | — | — |
| 2024-10-16 | $13.23 | $20.78 | 0 | — | — |
| 2024-10-15 | $13.23 | $20.78 | 0 | — | — |
| 2024-10-14 | $13.23 | $20.78 | 0 | — | — |
| 2024-10-11 | $13.23 | $20.78 | 1,000 | — | — |
| 2024-10-10 | $13.47 | $21.15 | 0 | — | — |
| 2024-10-09 | $13.47 | $21.15 | 0 | — | — |
| 2024-10-08 | $13.47 | $21.15 | 900 | — | — |
| 2024-10-07 | $13.75 | $21.59 | 0 | — | — |
| 2024-10-04 | $13.75 | $21.59 | 0 | — | — |
| 2024-10-03 | $13.75 | $21.59 | 600 | — | — |
| 2024-10-02 | $13.76 | $21.61 | 1,800 | — | — |
| 2024-10-01 | $13.92 | $21.86 | 100 | — | — |
| 2024-09-30 | $13.92 | $21.86 | 400 | — | — |
| 2024-09-27 | $13.66 | $21.45 | 1,100 | — | — |
| 2024-09-26 | $13.50 | $21.20 | 1,900 | — | — |
| 2024-09-25 | $13.93 | $21.88 | 0 | — | — |
| 2024-09-24 | $13.93 | $21.88 | 4,400 | — | — |
| 2024-09-23 | $13.61 | $21.37 | 2,900 | — | — |
| 2024-09-20 | $13.50 | $21.20 | 6,600 | — | — |
| 2024-09-19 | $13.23 | $20.78 | 1,900 | — | — |
| 2024-09-18 | $13.24 | $20.79 | 500 | — | — |
| 2024-09-17 | $13.79 | $21.66 | 0 | — | — |
| 2024-09-16 | $13.79 | $21.66 | 1,900 | — | — |
| 2024-09-13 | $13.70 | $21.52 | 1,000 | — | — |
| 2024-09-12 | $13.21 | $20.75 | 600 | — | — |
| 2024-09-11 | $13.65 | $21.44 | 3,400 | — | — |
| 2024-09-10 | $13.27 | $20.84 | 800 | — | — |
| 2024-09-09 | $13.20 | $20.73 | 4,100 | — | — |
| 2024-09-06 | $13.59 | $21.34 | 0 | — | — |
| 2024-09-05 | $13.59 | $21.34 | 2,100 | — | — |
| 2024-09-04 | $13.53 | $21.25 | 1,800 | — | — |
| 2024-09-03 | $13.53 | $21.25 | 200 | — | — |
| 2024-08-30 | $13.48 | $21.17 | 0 | — | — |
| 2024-08-29 | $13.48 | $21.17 | 300 | — | — |
| 2024-08-28 | $13.33 | $20.93 | 2,100 | — | — |
| 2024-08-27 | $13.50 | $21.20 | 1,800 | — | — |
| 2024-08-26 | $13.50 | $21.20 | 4,100 | — | — |
| 2024-08-23 | $13.21 | $20.75 | 300 | — | — |
| 2024-08-22 | $13.17 | $20.68 | 1,900 | — | — |
| 2024-08-21 | $13.18 | $20.70 | 2,600 | — | — |
| 2024-08-20 | $13.16 | $20.67 | 400 | — | — |
| 2024-08-19 | $13.18 | $20.70 | 3,300 | — | — |
| 2024-08-16 | $13.00 | $20.42 | 1,000 | — | — |
| 2024-08-15 | $13.00 | $20.42 | 700 | — | — |
| 2024-08-14 | $13.15 | $20.65 | 2,400 | — | — |
| 2024-08-13 | $13.04 | $20.48 | 6,100 | — | — |
| 2024-08-12 | $13.05 | $20.49 | 1,300 | — | — |
| 2024-08-09 | $12.87 | $20.21 | 5,000 | — | — |
| 2024-08-08 | $12.93 | $20.31 | 500 | — | — |
| 2024-08-07 | $13.20 | $20.73 | 1,000 | — | — |
| 2024-08-06 | $12.87 | $20.21 | 0 | — | — |
| 2024-08-05 | $12.87 | $20.21 | 300 | — | — |
| 2024-08-02 | $13.16 | $20.67 | 900 | — | — |
| 2024-08-01 | $13.19 | $20.71 | 0 | — | — |
| 2024-07-31 | $13.19 | $20.71 | 0 | — | — |
| 2024-07-30 | $13.19 | $20.71 | 1,000 | — | — |
| 2024-07-29 | $13.15 | $20.65 | 2,300 | — | — |
| 2024-07-26 | $13.10 | $20.57 | 2,200 | — | — |
| 2024-07-25 | $13.02 | $20.45 | 6,000 | — | — |
| 2024-07-24 | $13.20 | $20.73 | 11,100 | — | — |
| 2024-07-23 | $13.10 | $20.57 | 3,800 | — | — |
| 2024-07-22 | $13.20 | $20.73 | 12,700 | — | — |
| 2024-07-19 | $13.15 | $20.65 | 0 | — | — |
| 2024-07-18 | $13.15 | $20.65 | 600 | — | — |
| 2024-07-17 | $13.19 | $20.71 | 300 | — | — |
| 2024-07-16 | $13.15 | $20.65 | 200 | — | — |
| 2024-07-15 | $13.01 | $20.43 | 400 | — | — |
| 2024-07-12 | $13.19 | $20.71 | 700 | — | — |
| 2024-07-11 | $13.00 | $20.42 | 100 | — | — |
| 2024-07-10 | $13.00 | $20.42 | 2,200 | — | — |
| 2024-07-09 | $13.00 | $20.42 | 600 | — | — |
| 2024-07-08 | $12.90 | $20.26 | 700 | — | — |
| 2024-07-05 | $12.82 | $20.13 | 1,100 | — | — |
| 2024-07-03 | $13.04 | $20.48 | 1,900 | — | — |
| 2024-07-02 | $12.94 | $20.32 | 4,300 | — | — |
| 2024-07-01 | $13.50 | $21.20 | 0 | — | — |
| 2024-06-28 | $13.50 | $21.20 | 300 | — | — |
| 2024-06-27 | $13.53 | $21.25 | 3,100 | — | — |
| 2024-06-26 | $13.20 | $20.73 | 7,700 | — | — |
| 2024-06-25 | $13.60 | $21.36 | 4,700 | — | — |
| 2024-06-24 | $14.00 | $21.99 | 0 | — | — |
| 2024-06-21 | $14.00 | $21.99 | 5,600 | — | — |
| 2024-06-20 | $13.62 | $21.39 | 400 | — | — |
| 2024-06-18 | $13.60 | $21.36 | 900 | — | — |
| 2024-06-17 | $13.78 | $21.64 | 700 | — | — |
| 2024-06-14 | $13.90 | $21.83 | 0 | — | — |
| 2024-06-13 | $13.90 | $21.83 | 0 | — | — |
| 2024-06-12 | $13.90 | $21.83 | 1,000 | — | — |
| 2024-06-11 | $13.75 | $21.59 | 500 | — | — |
| 2024-06-10 | $13.90 | $21.83 | 600 | — | — |
| 2024-06-07 | $13.49 | $21.19 | 300 | — | — |
| 2024-06-06 | $13.90 | $21.83 | 300 | — | — |
| 2024-06-05 | $13.90 | $21.83 | 200 | — | — |
| 2024-06-04 | $13.90 | $21.83 | 300 | — | — |
| 2024-06-03 | $13.60 | $21.36 | 3,900 | — | — |
| 2024-05-31 | $13.46 | $21.14 | 1,500 | — | — |
| 2024-05-30 | $14.09 | $22.13 | 1,200 | — | — |
| 2024-05-29 | $13.57 | $21.31 | 1,500 | — | — |
| 2024-05-28 | $13.83 | $21.72 | 400 | — | — |
| 2024-05-24 | $14.29 | $22.44 | 200 | — | — |
| 2024-05-23 | $14.29 | $22.44 | 0 | — | — |
| 2024-05-22 | $14.29 | $22.44 | 600 | — | — |
| 2024-05-21 | $14.25 | $22.38 | 1,700 | — | — |
| 2024-05-20 | $13.57 | $21.31 | 900 | — | — |
| 2024-05-17 | $13.94 | $21.89 | 700 | — | — |
| 2024-05-16 | $13.94 | $21.89 | 700 | — | — |
| 2024-05-15 | $13.97 | $21.94 | 500 | — | — |
| 2024-05-14 | $13.77 | $21.63 | 200 | — | — |
| 2024-05-13 | $14.19 | $22.28 | 400 | — | — |
| 2024-05-10 | $14.19 | $22.28 | 800 | — | — |
| 2024-05-09 | $14.10 | $22.14 | 700 | — | — |
| 2024-05-08 | $14.39 | $22.60 | 1,000 | — | — |
| 2024-05-07 | $13.78 | $21.64 | 900 | — | — |
| 2024-05-06 | $13.41 | $21.06 | 500 | — | — |
| 2024-05-03 | $13.78 | $21.64 | 500 | — | — |
| 2024-05-02 | $13.78 | $21.64 | 600 | — | — |
| 2024-05-01 | $14.05 | $22.07 | 0 | — | — |
| 2024-04-30 | $14.05 | $22.07 | 400 | — | — |
| 2024-04-29 | $14.43 | $22.66 | 900 | — | — |
| 2024-04-26 | $14.44 | $22.68 | 800 | — | — |
| 2024-04-25 | $13.90 | $21.83 | 1,100 | — | — |
| 2024-04-24 | $14.36 | $22.55 | 3,700 | — | — |
| 2024-04-23 | $14.40 | $22.61 | 500 | — | — |
| 2024-04-22 | $14.26 | $22.39 | 15,400 | — | — |
| 2024-04-19 | $13.68 | $21.48 | 4,100 | — | — |
| 2024-04-18 | $13.23 | $20.78 | 1,100 | — | — |
| 2024-04-17 | $13.45 | $21.12 | 0 | — | — |
| 2024-04-16 | $13.45 | $21.12 | 800 | — | — |
| 2024-04-15 | $13.51 | $21.22 | 1,200 | — | — |
| 2024-04-12 | $13.43 | $21.09 | 300 | — | — |
| 2024-04-11 | $13.54 | $21.26 | 300 | — | — |
| 2024-04-10 | $13.61 | $21.37 | 400 | — | — |
| 2024-04-09 | $13.43 | $21.09 | 500 | — | — |
| 2024-04-08 | $13.42 | $21.08 | 1,000 | — | — |
| 2024-04-05 | $13.37 | $21.00 | 500 | — | — |
| 2024-04-04 | $13.50 | $21.20 | 1,300 | — | — |
| 2024-04-03 | $13.45 | $21.12 | 1,400 | — | — |
| 2024-04-02 | $13.33 | $20.93 | 2,700 | — | — |
| 2024-04-01 | $13.35 | $20.97 | 4,900 | — | — |
| 2024-03-28 | $13.20 | $20.73 | 3,700 | — | — |
| 2024-03-27 | $13.16 | $20.67 | 1,200 | — | — |
| 2024-03-26 | $13.48 | $21.17 | 3,900 | — | — |
| 2024-03-25 | $13.14 | $20.64 | 4,500 | — | — |
| 2024-03-22 | $13.31 | $20.90 | 300 | — | — |
| 2024-03-21 | $13.31 | $20.90 | 4,300 | — | — |
| 2024-03-20 | $13.50 | $21.20 | 300 | — | — |
| 2024-03-19 | $13.25 | $20.81 | 400 | — | — |
| 2024-03-18 | $13.31 | $20.90 | 2,200 | — | — |
| 2024-03-15 | $13.74 | $21.58 | 2,000 | — | — |
| 2024-03-14 | $13.27 | $20.84 | 1,800 | — | — |
| 2024-03-13 | $13.50 | $21.20 | 0 | — | — |
| 2024-03-12 | $13.50 | $21.20 | 400 | — | — |
| 2024-03-11 | $13.20 | $20.73 | 400 | — | — |
| 2024-03-08 | $13.20 | $20.73 | 2,500 | — | — |
| 2024-03-07 | $13.30 | $20.89 | 500 | — | — |
| 2024-03-06 | $13.46 | $21.14 | 0 | — | — |
| 2024-03-05 | $13.46 | $21.14 | 1,200 | — | — |
| 2024-03-04 | $13.42 | $21.08 | 4,000 | — | — |
| 2024-03-01 | $13.41 | $21.06 | 6,500 | — | — |
| 2024-02-29 | $13.20 | $20.73 | 4,700 | — | — |
| 2024-02-28 | $13.50 | $21.20 | 900 | — | — |
| 2024-02-27 | $13.30 | $20.89 | 5,100 | — | — |
| 2024-02-26 | $13.32 | $20.92 | 6,500 | — | — |
| 2024-02-23 | $13.50 | $21.20 | 15,100 | — | — |
| 2024-02-22 | $13.72 | $21.55 | 7,500 | — | — |
| 2024-02-21 | $13.24 | $20.79 | 100 | — | — |
| 2024-02-20 | $13.70 | $21.52 | 10,800 | — | — |
| 2024-02-16 | $13.50 | $21.20 | 0 | — | — |
| 2024-02-15 | $13.50 | $21.20 | 900 | — | — |
| 2024-02-14 | $13.40 | $21.04 | 500 | — | — |
| 2024-02-13 | $13.07 | $20.53 | 1,900 | — | — |
| 2024-02-12 | $13.00 | $20.42 | 500 | — | — |
| 2024-02-09 | $13.55 | $21.28 | 0 | — | — |
| 2024-02-08 | $13.55 | $21.28 | 1,000 | — | — |
| 2024-02-07 | $13.50 | $21.20 | 500 | — | — |
| 2024-02-06 | $13.28 | $20.86 | 0 | — | — |
| 2024-02-05 | $13.28 | $20.86 | 4,700 | — | — |
| 2024-02-02 | $13.51 | $21.22 | 10,400 | — | — |
| 2024-02-01 | $13.25 | $20.81 | 700 | — | — |
| 2024-01-31 | $13.24 | $20.79 | 200 | — | — |
| 2024-01-30 | $13.10 | $20.57 | 1,100 | — | — |
| 2024-01-29 | $13.25 | $20.81 | 3,300 | — | — |
| 2024-01-26 | $12.95 | $20.34 | 600 | — | — |
| 2024-01-25 | $13.06 | $20.51 | 0 | — | — |
| 2024-01-24 | $13.06 | $20.51 | 0 | — | — |
| 2024-01-23 | $13.06 | $20.51 | 2,400 | — | — |
| 2024-01-22 | $13.15 | $20.65 | 2,300 | — | — |
| 2024-01-19 | $12.91 | $20.27 | 0 | — | — |
| 2024-01-18 | $12.91 | $20.27 | 200 | — | — |
| 2024-01-17 | $12.91 | $20.27 | 2,900 | — | — |
| 2024-01-16 | $13.09 | $20.56 | 3,900 | — | — |
| 2024-01-12 | $12.97 | $20.37 | 0 | — | — |
| 2024-01-11 | $12.97 | $20.37 | 100 | — | — |
| 2024-01-10 | $12.83 | $20.15 | 800 | — | — |
| 2024-01-09 | $13.00 | $20.42 | 500 | — | — |
| 2024-01-08 | $12.80 | $20.10 | 0 | — | — |
| 2024-01-05 | $12.80 | $20.10 | 2,000 | — | — |
| 2024-01-04 | $12.90 | $20.26 | 400 | — | — |
| 2024-01-03 | $12.95 | $20.34 | 1,800 | — | — |
| 2024-01-02 | $12.91 | $20.27 | 900 | — | — |