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
- 2007-06-20 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 | $12.55 | $18.49 | 0 | — | — |
| 2024-12-30 | $12.55 | $18.49 | 400 | — | — |
| 2024-12-27 | $12.56 | $18.50 | 0 | — | — |
| 2024-12-26 | $12.56 | $18.50 | 700 | — | — |
| 2024-12-24 | $12.98 | $19.12 | 0 | — | — |
| 2024-12-23 | $12.98 | $19.12 | 300 | — | — |
| 2024-12-20 | $12.89 | $18.99 | 1,300 | — | — |
| 2024-12-19 | $12.60 | $18.56 | 1,500 | — | — |
| 2024-12-18 | $12.55 | $18.49 | 1,900 | — | — |
| 2024-12-17 | $13.14 | $19.36 | 900 | — | — |
| 2024-12-16 | $12.55 | $18.49 | 2,000 | — | — |
| 2024-12-13 | $12.68 | $18.68 | 6,900 | — | — |
| 2024-12-12 | $13.17 | $19.40 | 600 | — | — |
| 2024-12-11 | $12.40 | $18.27 | 3,700 | — | — |
| 2024-12-10 | $12.40 | $18.27 | 4,100 | — | — |
| 2024-12-09 | $12.30 | $18.12 | 1,000 | — | — |
| 2024-12-06 | $12.40 | $18.27 | 1,100 | — | — |
| 2024-12-05 | $12.50 | $18.41 | 0 | — | — |
| 2024-12-04 | $12.50 | $18.41 | 2,600 | — | — |
| 2024-12-03 | $12.30 | $18.12 | 1,100 | — | — |
| 2024-12-02 | $12.28 | $18.09 | 12,500 | — | — |
| 2024-11-29 | $12.36 | $18.21 | 500 | — | — |
| 2024-11-27 | $12.36 | $18.21 | 1,000 | — | — |
| 2024-11-26 | $12.35 | $18.19 | 700 | — | — |
| 2024-11-25 | $12.36 | $18.21 | 6,400 | — | — |
| 2024-11-22 | $12.40 | $18.27 | 13,600 | — | — |
| 2024-11-21 | $12.29 | $18.11 | 700 | — | — |
| 2024-11-20 | $12.27 | $18.08 | 1,500 | — | — |
| 2024-11-19 | $12.27 | $18.08 | 1,000 | — | — |
| 2024-11-18 | $12.27 | $18.08 | 500 | — | — |
| 2024-11-15 | $12.27 | $18.08 | 2,100 | — | — |
| 2024-11-14 | $12.49 | $18.40 | 0 | — | — |
| 2024-11-13 | $12.49 | $18.40 | 1,100 | — | — |
| 2024-11-12 | $12.57 | $18.52 | 0 | — | — |
| 2024-11-11 | $12.57 | $18.52 | 1,700 | — | — |
| 2024-11-08 | $12.64 | $18.62 | 2,800 | — | — |
| 2024-11-07 | $11.75 | $17.31 | 16,400 | — | — |
| 2024-11-06 | $12.48 | $18.39 | 1,200 | — | — |
| 2024-11-05 | $12.55 | $18.49 | 11,300 | — | — |
| 2024-11-04 | $12.16 | $17.91 | 0 | — | — |
| 2024-11-01 | $12.16 | $17.91 | 1,000 | — | — |
| 2024-10-31 | $12.59 | $18.55 | 0 | — | — |
| 2024-10-30 | $12.59 | $18.55 | 0 | — | — |
| 2024-10-29 | $12.59 | $18.55 | 0 | — | — |
| 2024-10-28 | $12.59 | $18.55 | 300 | — | — |
| 2024-10-25 | $12.57 | $18.33 | 0 | — | — |
| 2024-10-24 | $12.57 | $18.33 | 200 | — | — |
| 2024-10-23 | $12.12 | $17.67 | 1,000 | — | — |
| 2024-10-22 | $12.66 | $18.46 | 0 | — | — |
| 2024-10-21 | $12.66 | $18.46 | 100 | — | — |
| 2024-10-18 | $12.71 | $18.53 | 500 | — | — |
| 2024-10-17 | $12.70 | $18.52 | 0 | — | — |
| 2024-10-16 | $12.70 | $18.52 | 0 | — | — |
| 2024-10-15 | $12.70 | $18.52 | 10,100 | — | — |
| 2024-10-14 | $12.55 | $18.30 | 600 | — | — |
| 2024-10-11 | $12.73 | $18.56 | 1,600 | — | — |
| 2024-10-10 | $12.40 | $18.08 | 900 | — | — |
| 2024-10-09 | $12.51 | $18.24 | 1,600 | — | — |
| 2024-10-08 | $12.51 | $18.24 | 0 | — | — |
| 2024-10-07 | $12.51 | $18.24 | 4,400 | — | — |
| 2024-10-04 | $12.12 | $17.67 | 400 | — | — |
| 2024-10-03 | $12.12 | $17.67 | 1,200 | — | — |
| 2024-10-02 | $12.98 | $18.92 | 2,800 | — | — |
| 2024-10-01 | $12.57 | $18.33 | 1,600 | — | — |
| 2024-09-30 | $12.60 | $18.37 | 500 | — | — |
| 2024-09-27 | $12.60 | $18.37 | 0 | — | — |
| 2024-09-26 | $12.60 | $18.37 | 0 | — | — |
| 2024-09-25 | $12.60 | $18.37 | 0 | — | — |
| 2024-09-24 | $12.60 | $18.37 | 500 | — | — |
| 2024-09-23 | $12.60 | $18.37 | 9,400 | — | — |
| 2024-09-20 | $14.00 | $20.41 | 8,000 | — | — |
| 2024-09-19 | $13.49 | $19.67 | 600 | — | — |
| 2024-09-18 | $12.56 | $18.31 | 2,300 | — | — |
| 2024-09-17 | $12.70 | $18.52 | 1,100 | — | — |
| 2024-09-16 | $12.58 | $18.34 | 1,500 | — | — |
| 2024-09-13 | $12.45 | $18.15 | 1,700 | — | — |
| 2024-09-12 | $12.90 | $18.81 | 900 | — | — |
| 2024-09-11 | $12.93 | $18.85 | 900 | — | — |
| 2024-09-10 | $12.60 | $18.37 | 400 | — | — |
| 2024-09-09 | $12.60 | $18.37 | 1,600 | — | — |
| 2024-09-06 | $12.63 | $18.41 | 0 | — | — |
| 2024-09-05 | $12.63 | $18.41 | 0 | — | — |
| 2024-09-04 | $12.63 | $18.41 | 0 | — | — |
| 2024-09-03 | $12.63 | $18.41 | 0 | — | — |
| 2024-08-30 | $12.63 | $18.41 | 1,300 | — | — |
| 2024-08-29 | $13.11 | $19.11 | 0 | — | — |
| 2024-08-28 | $13.11 | $19.11 | 0 | — | — |
| 2024-08-27 | $13.11 | $19.11 | 0 | — | — |
| 2024-08-26 | $13.11 | $19.11 | 0 | — | — |
| 2024-08-23 | $13.11 | $19.11 | 200 | — | — |
| 2024-08-22 | $13.15 | $19.17 | 1,400 | — | — |
| 2024-08-21 | $12.74 | $18.57 | 7,900 | — | — |
| 2024-08-20 | $12.67 | $18.47 | 4,500 | — | — |
| 2024-08-19 | $13.19 | $19.23 | 2,200 | — | — |
| 2024-08-16 | $13.20 | $19.25 | 3,500 | — | — |
| 2024-08-15 | $13.73 | $20.02 | 0 | — | — |
| 2024-08-14 | $13.73 | $20.02 | 900 | — | — |
| 2024-08-13 | $13.73 | $20.02 | 0 | — | — |
| 2024-08-12 | $13.73 | $20.02 | 600 | — | — |
| 2024-08-09 | $12.30 | $17.93 | 500 | — | — |
| 2024-08-08 | $12.11 | $17.66 | 700 | — | — |
| 2024-08-07 | $11.87 | $17.31 | 0 | — | — |
| 2024-08-06 | $11.87 | $17.31 | 2,300 | — | — |
| 2024-08-05 | $12.30 | $17.93 | 1,000 | — | — |
| 2024-08-02 | $12.34 | $17.80 | 600 | — | — |
| 2024-08-01 | $12.63 | $18.22 | 700 | — | — |
| 2024-07-31 | $12.26 | $17.69 | 900 | — | — |
| 2024-07-30 | $12.34 | $17.80 | 0 | — | — |
| 2024-07-29 | $12.34 | $17.80 | 600 | — | — |
| 2024-07-26 | $11.95 | $17.24 | 1,600 | — | — |
| 2024-07-25 | $11.79 | $17.01 | 400 | — | — |
| 2024-07-24 | $11.79 | $17.01 | 800 | — | — |
| 2024-07-23 | $11.73 | $16.92 | 0 | — | — |
| 2024-07-22 | $11.73 | $16.92 | 500 | — | — |
| 2024-07-19 | $11.26 | $16.24 | 0 | — | — |
| 2024-07-18 | $11.26 | $16.24 | 0 | — | — |
| 2024-07-17 | $11.26 | $16.24 | 1,100 | — | — |
| 2024-07-16 | $11.92 | $17.20 | 700 | — | — |
| 2024-07-15 | $11.13 | $16.06 | 300 | — | — |
| 2024-07-12 | $11.12 | $16.04 | 600 | — | — |
| 2024-07-11 | $11.47 | $16.55 | 100 | — | — |
| 2024-07-10 | $11.47 | $16.55 | 500 | — | — |
| 2024-07-09 | $11.06 | $15.96 | 200 | — | — |
| 2024-07-08 | $11.18 | $16.13 | 0 | — | — |
| 2024-07-05 | $11.18 | $16.13 | 300 | — | — |
| 2024-07-03 | $11.18 | $16.13 | 400 | — | — |
| 2024-07-02 | $11.18 | $16.13 | 900 | — | — |
| 2024-07-01 | $11.49 | $16.58 | 4,400 | — | — |
| 2024-06-28 | $11.47 | $16.55 | 0 | — | — |
| 2024-06-27 | $11.47 | $16.55 | 500 | — | — |
| 2024-06-26 | $11.00 | $15.87 | 4,300 | — | — |
| 2024-06-25 | $10.94 | $15.78 | 900 | — | — |
| 2024-06-24 | $11.63 | $16.78 | 0 | — | — |
| 2024-06-21 | $11.63 | $16.78 | 11,500 | — | — |
| 2024-06-20 | $11.26 | $16.24 | 500 | — | — |
| 2024-06-18 | $11.26 | $16.24 | 700 | — | — |
| 2024-06-17 | $11.22 | $16.19 | 200 | — | — |
| 2024-06-14 | $11.30 | $16.30 | 500 | — | — |
| 2024-06-13 | $11.14 | $16.07 | 300 | — | — |
| 2024-06-12 | $11.14 | $16.07 | 800 | — | — |
| 2024-06-11 | $11.59 | $16.72 | 0 | — | — |
| 2024-06-10 | $11.59 | $16.72 | 600 | — | — |
| 2024-06-07 | $11.53 | $16.63 | 18,200 | — | — |
| 2024-06-06 | $11.16 | $16.10 | 0 | — | — |
| 2024-06-05 | $11.16 | $16.10 | 600 | — | — |
| 2024-06-04 | $11.60 | $16.73 | 0 | — | — |
| 2024-06-03 | $11.60 | $16.73 | 600 | — | — |
| 2024-05-31 | $11.60 | $16.73 | 11,000 | — | — |
| 2024-05-30 | $11.37 | $16.40 | 11,900 | — | — |
| 2024-05-29 | $11.24 | $16.21 | 1,300 | — | — |
| 2024-05-28 | $11.25 | $16.23 | 200 | — | — |
| 2024-05-24 | $11.25 | $16.23 | 3,000 | — | — |
| 2024-05-23 | $11.25 | $16.23 | 1,300 | — | — |
| 2024-05-22 | $11.25 | $16.23 | 6,900 | — | — |
| 2024-05-21 | $11.00 | $15.87 | 300 | — | — |
| 2024-05-20 | $11.23 | $16.20 | 1,500 | — | — |
| 2024-05-17 | $11.25 | $16.23 | 1,200 | — | — |
| 2024-05-16 | $11.11 | $16.03 | 3,200 | — | — |
| 2024-05-15 | $10.64 | $15.35 | 3,100 | — | — |
| 2024-05-14 | $10.60 | $15.29 | 6,400 | — | — |
| 2024-05-13 | $11.40 | $16.45 | 27,600 | — | — |
| 2024-05-10 | $11.64 | $16.79 | 38,800 | — | — |
| 2024-05-09 | $11.75 | $16.95 | 0 | — | — |
| 2024-05-08 | $11.75 | $16.95 | 300 | — | — |
| 2024-05-07 | $11.51 | $16.60 | 600 | — | — |
| 2024-05-06 | $11.59 | $16.72 | 500 | — | — |
| 2024-05-03 | $11.50 | $16.59 | 300 | — | — |
| 2024-05-02 | $11.60 | $16.73 | 0 | — | — |
| 2024-05-01 | $11.60 | $16.73 | 0 | — | — |
| 2024-04-30 | $11.60 | $16.73 | 900 | — | — |
| 2024-04-29 | $11.25 | $16.23 | 1,600 | — | — |
| 2024-04-26 | $11.89 | $17.15 | 0 | — | — |
| 2024-04-25 | $11.89 | $16.97 | 400 | — | — |
| 2024-04-24 | $11.94 | $17.04 | 200 | — | — |
| 2024-04-23 | $11.63 | $16.60 | 1,000 | — | — |
| 2024-04-22 | $11.64 | $16.62 | 1,000 | — | — |
| 2024-04-19 | $11.75 | $16.77 | 1,100 | — | — |
| 2024-04-18 | $12.10 | $17.27 | 1,900 | — | — |
| 2024-04-17 | $12.00 | $17.13 | 800 | — | — |
| 2024-04-16 | $11.98 | $17.10 | 400 | — | — |
| 2024-04-15 | $11.91 | $17.00 | 400 | — | — |
| 2024-04-12 | $12.00 | $17.13 | 600 | — | — |
| 2024-04-11 | $12.20 | $17.41 | 100 | — | — |
| 2024-04-10 | $12.20 | $17.41 | 0 | — | — |
| 2024-04-09 | $12.20 | $17.41 | 11,100 | — | — |
| 2024-04-08 | $12.20 | $17.41 | 1,500 | — | — |
| 2024-04-05 | $12.61 | $18.00 | 0 | — | — |
| 2024-04-04 | $12.61 | $18.00 | 100 | — | — |
| 2024-04-03 | $12.40 | $17.70 | 300 | — | — |
| 2024-04-02 | $12.30 | $17.56 | 2,800 | — | — |
| 2024-04-01 | $12.35 | $17.63 | 3,200 | — | — |
| 2024-03-28 | $12.86 | $18.36 | 0 | — | — |
| 2024-03-27 | $12.86 | $18.36 | 0 | — | — |
| 2024-03-26 | $12.86 | $18.36 | 0 | — | — |
| 2024-03-25 | $12.86 | $18.36 | 1,000 | — | — |
| 2024-03-22 | $11.96 | $17.07 | 4,000 | — | — |
| 2024-03-21 | $11.87 | $16.94 | 2,500 | — | — |
| 2024-03-20 | $12.01 | $17.14 | 2,900 | — | — |
| 2024-03-19 | $12.03 | $17.17 | 800 | — | — |
| 2024-03-18 | $12.02 | $17.16 | 3,800 | — | — |
| 2024-03-15 | $12.27 | $17.51 | 6,200 | — | — |
| 2024-03-14 | $12.63 | $18.03 | 800 | — | — |
| 2024-03-13 | $12.91 | $18.43 | 0 | — | — |
| 2024-03-12 | $12.91 | $18.43 | 900 | — | — |
| 2024-03-11 | $12.91 | $18.43 | 700 | — | — |
| 2024-03-08 | $13.00 | $18.56 | 800 | — | — |
| 2024-03-07 | $12.51 | $17.86 | 400 | — | — |
| 2024-03-06 | $13.37 | $19.08 | 600 | — | — |
| 2024-03-05 | $12.75 | $18.20 | 0 | — | — |
| 2024-03-04 | $12.75 | $18.20 | 200 | — | — |
| 2024-03-01 | $12.75 | $18.20 | 300 | — | — |
| 2024-02-29 | $12.71 | $18.14 | 0 | — | — |
| 2024-02-28 | $12.71 | $18.14 | 2,200 | — | — |
| 2024-02-27 | $12.63 | $18.03 | 3,200 | — | — |
| 2024-02-26 | $13.00 | $18.56 | 400 | — | — |
| 2024-02-23 | $12.94 | $18.47 | 3,700 | — | — |
| 2024-02-22 | $13.25 | $18.91 | 300 | — | — |
| 2024-02-21 | $12.92 | $18.44 | 0 | — | — |
| 2024-02-20 | $12.92 | $18.44 | 500 | — | — |
| 2024-02-16 | $13.44 | $19.18 | 8,000 | — | — |
| 2024-02-15 | $12.90 | $18.41 | 700 | — | — |
| 2024-02-14 | $13.13 | $18.74 | 1,700 | — | — |
| 2024-02-13 | $13.27 | $18.94 | 500 | — | — |
| 2024-02-12 | $13.17 | $18.80 | 7,800 | — | — |
| 2024-02-09 | $13.34 | $19.04 | 1,500 | — | — |
| 2024-02-08 | $13.21 | $18.86 | 700 | — | — |
| 2024-02-07 | $13.44 | $19.18 | 4,000 | — | — |
| 2024-02-06 | $13.51 | $19.28 | 700 | — | — |
| 2024-02-05 | $13.48 | $19.24 | 5,000 | — | — |
| 2024-02-02 | $13.48 | $19.24 | 4,300 | — | — |
| 2024-02-01 | $13.65 | $19.48 | 1,300 | — | — |
| 2024-01-31 | $13.69 | $19.54 | 3,200 | — | — |
| 2024-01-30 | $13.69 | $19.54 | 0 | — | — |
| 2024-01-29 | $13.69 | $19.54 | 0 | — | — |
| 2024-01-26 | $13.69 | $19.54 | 2,700 | — | — |
| 2024-01-25 | $13.78 | $19.49 | 0 | — | — |
| 2024-01-24 | $13.78 | $19.49 | 1,600 | — | — |
| 2024-01-23 | $14.42 | $20.40 | 300 | — | — |
| 2024-01-22 | $14.42 | $20.40 | 600 | — | — |
| 2024-01-19 | $14.04 | $19.86 | 0 | — | — |
| 2024-01-18 | $14.04 | $19.86 | 0 | — | — |
| 2024-01-17 | $14.04 | $19.86 | 600 | — | — |
| 2024-01-16 | $13.99 | $19.79 | 300 | — | — |
| 2024-01-12 | $14.01 | $19.82 | 0 | — | — |
| 2024-01-11 | $14.01 | $19.82 | 300 | — | — |
| 2024-01-10 | $14.00 | $19.80 | 300 | — | — |
| 2024-01-09 | $14.55 | $20.58 | 800 | — | — |
| 2024-01-08 | $14.11 | $19.96 | 600 | — | — |
| 2024-01-05 | $14.04 | $19.86 | 300 | — | — |
| 2024-01-04 | $14.51 | $20.52 | 800 | — | — |
| 2024-01-03 | $14.75 | $20.86 | 1,400 | — | — |
| 2024-01-02 | $14.75 | $20.86 | 1,000 | — | — |