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
- 1999-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $13.02 | $39.46 | 1,100 |
| 2024-12-30 | $13.26 | $40.19 | 400 |
| 2024-12-27 | $13.25 | $40.16 | 200 |
| 2024-12-26 | $13.15 | $39.85 | 300 |
| 2024-12-24 | $13.25 | $40.16 | 0 |
| 2024-12-23 | $13.25 | $40.16 | 1,300 |
| 2024-12-20 | $13.25 | $40.16 | 2,900 |
| 2024-12-19 | $13.25 | $40.16 | 500 |
| 2024-12-18 | $13.35 | $40.46 | 200 |
| 2024-12-17 | $13.49 | $40.89 | 9,800 |
| 2024-12-16 | $13.00 | $39.40 | 600 |
| 2024-12-13 | $12.73 | $38.58 | 500 |
| 2024-12-12 | $12.76 | $38.67 | 1,800 |
| 2024-12-11 | $13.01 | $39.43 | 4,000 |
| 2024-12-10 | $13.00 | $39.40 | 500 |
| 2024-12-09 | $13.59 | $41.19 | 300 |
| 2024-12-06 | $13.75 | $41.67 | 0 |
| 2024-12-05 | $13.75 | $41.67 | 20,000 |
| 2024-12-04 | $13.11 | $39.73 | 12,200 |
| 2024-12-03 | $13.57 | $41.13 | 200 |
| 2024-12-02 | $13.50 | $40.92 | 0 |
| 2024-11-29 | $13.50 | $40.92 | 2,000 |
| 2024-11-27 | $12.75 | $38.64 | 1,200 |
| 2024-11-26 | $13.00 | $39.40 | 0 |
| 2024-11-25 | $13.00 | $39.40 | 2,400 |
| 2024-11-22 | $12.50 | $37.88 | 500 |
| 2024-11-21 | $12.50 | $37.88 | 0 |
| 2024-11-20 | $12.50 | $37.88 | 200 |
| 2024-11-19 | $12.48 | $37.82 | 4,300 |
| 2024-11-18 | $12.45 | $37.73 | 400 |
| 2024-11-15 | $12.75 | $38.64 | 1,400 |
| 2024-11-14 | $12.95 | $38.58 | 1,000 |
| 2024-11-13 | $13.00 | $38.73 | 300 |
| 2024-11-12 | $13.00 | $38.73 | 2,100 |
| 2024-11-11 | $13.12 | $39.09 | 1,900 |
| 2024-11-08 | $12.98 | $38.67 | 300 |
| 2024-11-07 | $12.47 | $37.15 | 0 |
| 2024-11-06 | $12.47 | $37.15 | 1,700 |
| 2024-11-05 | $11.75 | $35.01 | 0 |
| 2024-11-04 | $11.75 | $35.01 | 800 |
| 2024-11-01 | $12.26 | $36.53 | 100 |
| 2024-10-31 | $12.26 | $36.53 | 0 |
| 2024-10-30 | $12.26 | $36.53 | 200 |
| 2024-10-29 | $12.00 | $35.75 | 1,300 |
| 2024-10-28 | $12.22 | $36.41 | 300 |
| 2024-10-25 | $12.18 | $36.29 | 500 |
| 2024-10-24 | $12.16 | $36.23 | 3,600 |
| 2024-10-23 | $12.20 | $36.35 | 2,500 |
| 2024-10-22 | $11.97 | $35.66 | 500 |
| 2024-10-21 | $11.77 | $35.07 | 2,100 |
| 2024-10-18 | $12.00 | $35.75 | 500 |
| 2024-10-17 | $11.60 | $34.56 | 1,400 |
| 2024-10-16 | $11.36 | $33.84 | 500 |
| 2024-10-15 | $11.71 | $34.89 | 0 |
| 2024-10-14 | $11.71 | $34.89 | 100 |
| 2024-10-11 | $11.71 | $34.89 | 800 |
| 2024-10-10 | $11.65 | $34.71 | 6,500 |
| 2024-10-09 | $11.60 | $34.56 | 200 |
| 2024-10-08 | $11.32 | $33.73 | 0 |
| 2024-10-07 | $11.32 | $33.73 | 2,700 |
| 2024-10-04 | $11.65 | $34.71 | 0 |
| 2024-10-03 | $11.65 | $34.71 | 1,500 |
| 2024-10-02 | $11.65 | $34.71 | 2,600 |
| 2024-10-01 | $11.38 | $33.90 | 0 |
| 2024-09-30 | $11.38 | $33.90 | 1,500 |
| 2024-09-27 | $11.55 | $34.41 | 1,000 |
| 2024-09-26 | $11.65 | $34.71 | 2,100 |
| 2024-09-25 | $11.60 | $34.56 | 2,900 |
| 2024-09-24 | $11.75 | $35.01 | 0 |
| 2024-09-23 | $11.75 | $35.01 | 900 |
| 2024-09-20 | $11.50 | $34.26 | 6,900 |
| 2024-09-19 | $11.75 | $35.01 | 1,700 |
| 2024-09-18 | $11.75 | $35.01 | 3,900 |
| 2024-09-17 | $12.47 | $37.15 | 0 |
| 2024-09-16 | $12.47 | $37.15 | 300 |
| 2024-09-13 | $12.47 | $37.15 | 3,900 |
| 2024-09-12 | $12.15 | $36.20 | 5,600 |
| 2024-09-11 | $12.15 | $36.20 | 400 |
| 2024-09-10 | $12.56 | $37.42 | 0 |
| 2024-09-09 | $12.56 | $37.42 | 800 |
| 2024-09-06 | $13.12 | $39.09 | 0 |
| 2024-09-05 | $13.12 | $39.09 | 14,000 |
| 2024-09-04 | $12.75 | $37.99 | 100 |
| 2024-09-03 | $12.93 | $38.52 | 0 |
| 2024-08-30 | $12.93 | $38.52 | 7,000 |
| 2024-08-29 | $12.95 | $38.58 | 3,500 |
| 2024-08-28 | $12.39 | $36.91 | 800 |
| 2024-08-27 | $11.85 | $35.30 | 0 |
| 2024-08-26 | $11.85 | $35.30 | 0 |
| 2024-08-23 | $11.85 | $35.30 | 0 |
| 2024-08-22 | $11.85 | $35.30 | 0 |
| 2024-08-21 | $11.85 | $35.30 | 100 |
| 2024-08-20 | $11.62 | $34.62 | 0 |
| 2024-08-19 | $11.62 | $34.62 | 300 |
| 2024-08-16 | $11.55 | $34.41 | 400 |
| 2024-08-15 | $12.00 | $35.10 | 5,800 |
| 2024-08-14 | $11.78 | $34.45 | 0 |
| 2024-08-13 | $11.78 | $34.45 | 700 |
| 2024-08-12 | $11.60 | $33.93 | 100 |
| 2024-08-09 | $11.60 | $33.93 | 800 |
| 2024-08-08 | $11.76 | $34.39 | 3,700 |
| 2024-08-07 | $12.05 | $35.24 | 200 |
| 2024-08-06 | $12.10 | $35.39 | 200 |
| 2024-08-05 | $12.08 | $35.33 | 300 |
| 2024-08-02 | $11.75 | $34.37 | 5,800 |
| 2024-08-01 | $11.75 | $34.37 | 900 |
| 2024-07-31 | $12.00 | $35.10 | 1,300 |
| 2024-07-30 | $12.00 | $35.10 | 0 |
| 2024-07-29 | $12.00 | $35.10 | 5,300 |
| 2024-07-26 | $11.40 | $33.34 | 400 |
| 2024-07-25 | $11.25 | $32.90 | 1,200 |
| 2024-07-24 | $11.02 | $32.23 | 0 |
| 2024-07-23 | $11.02 | $32.23 | 600 |
| 2024-07-22 | $11.06 | $32.35 | 0 |
| 2024-07-19 | $11.06 | $32.35 | 0 |
| 2024-07-18 | $11.06 | $32.35 | 0 |
| 2024-07-17 | $11.06 | $32.35 | 2,100 |
| 2024-07-16 | $11.63 | $34.01 | 0 |
| 2024-07-15 | $11.63 | $34.01 | 400 |
| 2024-07-12 | $11.50 | $33.63 | 500 |
| 2024-07-11 | $11.50 | $33.63 | 6,300 |
| 2024-07-10 | $11.40 | $33.34 | 0 |
| 2024-07-09 | $11.40 | $33.34 | 300 |
| 2024-07-08 | $11.38 | $33.28 | 0 |
| 2024-07-05 | $11.38 | $33.28 | 1,000 |
| 2024-07-03 | $11.05 | $32.32 | 300 |
| 2024-07-02 | $11.38 | $33.28 | 200 |
| 2024-07-01 | $11.35 | $33.20 | 4,000 |
| 2024-06-28 | $11.35 | $33.20 | 700 |
| 2024-06-27 | $12.24 | $35.80 | 700 |
| 2024-06-26 | $12.25 | $35.83 | 0 |
| 2024-06-25 | $12.25 | $35.83 | 0 |
| 2024-06-24 | $12.25 | $35.83 | 0 |
| 2024-06-21 | $12.25 | $35.83 | 0 |
| 2024-06-20 | $12.25 | $35.83 | 600 |
| 2024-06-18 | $12.25 | $35.83 | 1,800 |
| 2024-06-17 | $12.95 | $37.87 | 0 |
| 2024-06-14 | $12.95 | $37.87 | 0 |
| 2024-06-13 | $12.95 | $37.87 | 100 |
| 2024-06-12 | $12.70 | $37.14 | 100 |
| 2024-06-11 | $12.70 | $37.14 | 0 |
| 2024-06-10 | $12.70 | $37.14 | 21,100 |
| 2024-06-07 | $12.56 | $36.73 | 1,800 |
| 2024-06-06 | $12.70 | $37.14 | 200 |
| 2024-06-05 | $12.25 | $35.83 | 0 |
| 2024-06-04 | $12.25 | $35.83 | 600 |
| 2024-06-03 | $12.50 | $36.56 | 2,800 |
| 2024-05-31 | $12.01 | $35.13 | 100 |
| 2024-05-30 | $11.95 | $34.95 | 2,900 |
| 2024-05-29 | $11.00 | $32.17 | 6,500 |
| 2024-05-28 | $11.31 | $33.08 | 0 |
| 2024-05-24 | $11.31 | $33.08 | 1,600 |
| 2024-05-23 | $11.20 | $32.76 | 2,000 |
| 2024-05-22 | $11.01 | $32.20 | 0 |
| 2024-05-21 | $11.01 | $32.20 | 500 |
| 2024-05-20 | $11.00 | $32.17 | 17,100 |
| 2024-05-17 | $11.48 | $33.58 | 200 |
| 2024-05-16 | $11.85 | $34.66 | 0 |
| 2024-05-15 | $11.85 | $34.01 | 1,100 |
| 2024-05-14 | $11.70 | $33.58 | 400 |
| 2024-05-13 | $11.55 | $33.15 | 400 |
| 2024-05-10 | $11.55 | $33.15 | 0 |
| 2024-05-09 | $11.55 | $33.15 | 6,700 |
| 2024-05-08 | $11.45 | $32.87 | 700 |
| 2024-05-07 | $11.00 | $31.57 | 3,100 |
| 2024-05-06 | $11.35 | $32.58 | 0 |
| 2024-05-03 | $11.35 | $32.58 | 500 |
| 2024-05-02 | $11.50 | $33.01 | 4,900 |
| 2024-05-01 | $11.52 | $33.07 | 400 |
| 2024-04-30 | $11.90 | $34.16 | 0 |
| 2024-04-29 | $11.90 | $34.16 | 1,600 |
| 2024-04-26 | $11.60 | $33.30 | 500 |
| 2024-04-25 | $11.52 | $33.07 | 1,700 |
| 2024-04-24 | $11.52 | $33.07 | 0 |
| 2024-04-23 | $11.52 | $33.07 | 0 |
| 2024-04-22 | $11.52 | $33.07 | 300 |
| 2024-04-19 | $11.55 | $33.15 | 100 |
| 2024-04-18 | $11.60 | $33.30 | 100 |
| 2024-04-17 | $11.55 | $33.15 | 0 |
| 2024-04-16 | $11.55 | $33.15 | 900 |
| 2024-04-15 | $11.49 | $32.98 | 0 |
| 2024-04-12 | $11.49 | $32.98 | 0 |
| 2024-04-11 | $11.49 | $32.98 | 300 |
| 2024-04-10 | $11.55 | $33.15 | 100 |
| 2024-04-09 | $11.50 | $33.01 | 200 |
| 2024-04-08 | $11.30 | $32.44 | 400 |
| 2024-04-05 | $11.45 | $32.87 | 1,300 |
| 2024-04-04 | $11.40 | $32.72 | 1,500 |
| 2024-04-03 | $11.88 | $34.10 | 0 |
| 2024-04-02 | $11.88 | $34.10 | 1,400 |
| 2024-04-01 | $12.35 | $35.45 | 0 |
| 2024-03-28 | $12.35 | $35.45 | 0 |
| 2024-03-27 | $12.35 | $35.45 | 300 |
| 2024-03-26 | $12.35 | $35.45 | 300 |
| 2024-03-25 | $12.45 | $35.74 | 0 |
| 2024-03-22 | $12.45 | $35.74 | 100 |
| 2024-03-21 | $12.15 | $34.88 | 300 |
| 2024-03-20 | $12.35 | $35.45 | 900 |
| 2024-03-19 | $12.55 | $36.02 | 1,000 |
| 2024-03-18 | $12.50 | $35.88 | 0 |
| 2024-03-15 | $12.50 | $35.88 | 200 |
| 2024-03-14 | $12.52 | $35.94 | 0 |
| 2024-03-13 | $12.52 | $35.94 | 500 |
| 2024-03-12 | $13.50 | $38.75 | 100 |
| 2024-03-11 | $14.06 | $40.36 | 600 |
| 2024-03-08 | $13.90 | $39.90 | 0 |
| 2024-03-07 | $13.90 | $39.90 | 0 |
| 2024-03-06 | $13.90 | $39.90 | 13,000 |
| 2024-03-05 | $13.75 | $39.47 | 4,800 |
| 2024-03-04 | $14.00 | $40.19 | 200 |
| 2024-03-01 | $14.00 | $40.19 | 2,400 |
| 2024-02-29 | $13.45 | $38.61 | 1,800 |
| 2024-02-28 | $13.25 | $38.03 | 2,300 |
| 2024-02-27 | $13.00 | $37.32 | 2,700 |
| 2024-02-26 | $12.75 | $36.60 | 2,400 |
| 2024-02-23 | $12.45 | $35.74 | 100 |
| 2024-02-22 | $12.35 | $35.45 | 700 |
| 2024-02-21 | $12.35 | $35.45 | 0 |
| 2024-02-20 | $12.35 | $35.45 | 1,800 |
| 2024-02-16 | $12.35 | $35.45 | 0 |
| 2024-02-15 | $12.35 | $35.45 | 5,500 |
| 2024-02-14 | $11.90 | $33.53 | 0 |
| 2024-02-13 | $11.90 | $33.53 | 3,900 |
| 2024-02-12 | $11.75 | $33.10 | 1,100 |
| 2024-02-09 | $11.90 | $33.53 | 600 |
| 2024-02-08 | $12.00 | $33.81 | 3,500 |
| 2024-02-07 | $12.10 | $34.09 | 800 |
| 2024-02-06 | $12.20 | $34.37 | 0 |
| 2024-02-05 | $12.20 | $34.37 | 1,700 |
| 2024-02-02 | $12.05 | $33.95 | 2,700 |
| 2024-02-01 | $12.51 | $35.24 | 400 |
| 2024-01-31 | $12.74 | $35.89 | 6,100 |
| 2024-01-30 | $12.30 | $34.65 | 100 |
| 2024-01-29 | $12.12 | $34.15 | 500 |
| 2024-01-26 | $12.32 | $34.71 | 100 |
| 2024-01-25 | $12.06 | $33.98 | 0 |
| 2024-01-24 | $12.06 | $33.98 | 500 |
| 2024-01-23 | $11.85 | $33.39 | 0 |
| 2024-01-22 | $11.85 | $33.39 | 300 |
| 2024-01-19 | $11.76 | $33.13 | 2,600 |
| 2024-01-18 | $12.40 | $34.93 | 0 |
| 2024-01-17 | $12.40 | $34.93 | 1,700 |
| 2024-01-16 | $12.00 | $33.81 | 3,500 |
| 2024-01-12 | $12.30 | $34.65 | 600 |
| 2024-01-11 | $12.27 | $34.57 | 400 |
| 2024-01-10 | $12.65 | $35.64 | 0 |
| 2024-01-09 | $12.65 | $35.64 | 600 |
| 2024-01-08 | $12.60 | $35.50 | 700 |
| 2024-01-05 | $12.60 | $35.50 | 4,200 |
| 2024-01-04 | $12.70 | $35.78 | 900 |
| 2024-01-03 | $13.00 | $36.63 | 1,200 |
| 2024-01-02 | $13.05 | $36.77 | 100 |