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
- 2004-06-09 to 2026-09-03
- 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 | $12.95 | $26.15 | 0 | — | — |
| 2024-12-30 | $12.95 | $26.15 | 300 | — | — |
| 2024-12-27 | $12.07 | $24.37 | 0 | — | — |
| 2024-12-26 | $12.07 | $24.37 | 0 | — | — |
| 2024-12-24 | $12.07 | $24.37 | 0 | — | — |
| 2024-12-23 | $12.07 | $24.37 | 1,200 | — | — |
| 2024-12-20 | $12.75 | $25.75 | 1,700 | — | — |
| 2024-12-19 | $12.40 | $25.04 | 300 | — | — |
| 2024-12-18 | $12.00 | $24.23 | 500 | — | — |
| 2024-12-17 | $13.16 | $26.57 | 800 | — | — |
| 2024-12-16 | $13.46 | $27.18 | 0 | — | — |
| 2024-12-13 | $13.46 | $27.18 | 300 | — | — |
| 2024-12-12 | $12.86 | $25.97 | 0 | — | — |
| 2024-12-11 | $12.86 | $25.97 | 500 | — | — |
| 2024-12-10 | $12.61 | $25.46 | 0 | — | — |
| 2024-12-09 | $12.61 | $25.46 | 1,600 | — | — |
| 2024-12-06 | $13.40 | $27.06 | 1,400 | — | — |
| 2024-12-05 | $13.67 | $27.60 | 800 | — | — |
| 2024-12-04 | $14.24 | $28.75 | 1,200 | — | — |
| 2024-12-03 | $14.78 | $29.84 | 600 | — | — |
| 2024-12-02 | $14.07 | $28.41 | 1,800 | — | — |
| 2024-11-29 | $14.00 | $28.27 | 700 | — | — |
| 2024-11-27 | $13.50 | $27.26 | 0 | — | — |
| 2024-11-26 | $13.50 | $27.26 | 2,300 | — | — |
| 2024-11-25 | $13.18 | $26.61 | 0 | — | — |
| 2024-11-22 | $13.18 | $26.61 | 900 | — | — |
| 2024-11-21 | $13.03 | $26.31 | 1,300 | — | — |
| 2024-11-20 | $13.20 | $26.65 | 8,300 | — | — |
| 2024-11-19 | $12.56 | $25.36 | 5,000 | — | — |
| 2024-11-18 | $12.00 | $24.23 | 900 | — | — |
| 2024-11-15 | $12.52 | $25.28 | 4,500 | — | — |
| 2024-11-14 | $12.31 | $24.86 | 11,800 | — | — |
| 2024-11-13 | $11.96 | $24.15 | 20,100 | — | — |
| 2024-11-12 | $20.82 | $42.04 | 800 | — | — |
| 2024-11-11 | $20.23 | $40.85 | 1,600 | — | — |
| 2024-11-08 | $19.71 | $39.80 | 400 | — | — |
| 2024-11-07 | $19.99 | $40.36 | 0 | — | — |
| 2024-11-06 | $19.99 | $40.36 | 500 | — | — |
| 2024-11-05 | $20.25 | $40.89 | 2,600 | — | — |
| 2024-11-04 | $20.69 | $41.78 | 400 | — | — |
| 2024-11-01 | $19.75 | $39.88 | 0 | — | — |
| 2024-10-31 | $19.75 | $39.88 | 11,300 | — | — |
| 2024-10-30 | $20.55 | $41.49 | 3,100 | — | — |
| 2024-10-29 | $20.60 | $41.60 | 0 | — | — |
| 2024-10-28 | $20.60 | $41.60 | 0 | — | — |
| 2024-10-25 | $20.60 | $41.60 | 0 | — | — |
| 2024-10-24 | $20.60 | $41.60 | 1,400 | — | — |
| 2024-10-23 | $21.05 | $42.50 | 200 | — | — |
| 2024-10-22 | $21.60 | $43.62 | 0 | — | — |
| 2024-10-21 | $21.60 | $43.62 | 0 | — | — |
| 2024-10-18 | $21.60 | $43.62 | 0 | — | — |
| 2024-10-17 | $21.60 | $43.62 | 0 | — | — |
| 2024-10-16 | $21.60 | $43.62 | 2,500 | — | — |
| 2024-10-15 | $21.30 | $43.01 | 300 | — | — |
| 2024-10-14 | $20.30 | $40.99 | 0 | — | — |
| 2024-10-11 | $20.30 | $40.99 | 0 | — | — |
| 2024-10-10 | $20.30 | $40.99 | 0 | — | — |
| 2024-10-09 | $20.30 | $40.99 | 0 | — | — |
| 2024-10-08 | $20.30 | $40.99 | 0 | — | — |
| 2024-10-07 | $20.30 | $40.99 | 200 | — | — |
| 2024-10-04 | $20.71 | $41.82 | 300 | — | — |
| 2024-10-03 | $20.90 | $42.20 | 0 | — | — |
| 2024-10-02 | $20.90 | $42.20 | 0 | — | — |
| 2024-10-01 | $20.90 | $42.20 | 300 | — | — |
| 2024-09-30 | $20.85 | $42.10 | 100 | — | — |
| 2024-09-27 | $21.90 | $44.22 | 0 | — | — |
| 2024-09-26 | $21.90 | $44.22 | 300 | — | — |
| 2024-09-25 | $21.30 | $43.01 | 0 | — | — |
| 2024-09-24 | $21.30 | $43.01 | 0 | — | — |
| 2024-09-23 | $21.30 | $43.01 | 0 | — | — |
| 2024-09-20 | $21.30 | $43.01 | 22,900 | — | — |
| 2024-09-19 | $20.28 | $40.95 | 1,000 | — | — |
| 2024-09-18 | $20.23 | $40.85 | 700 | — | — |
| 2024-09-17 | $20.12 | $40.63 | 900 | — | — |
| 2024-09-16 | $19.97 | $40.32 | 800 | — | — |
| 2024-09-13 | $19.67 | $39.72 | 500 | — | — |
| 2024-09-12 | $19.44 | $39.25 | 1,300 | — | — |
| 2024-09-11 | $19.20 | $38.77 | 1,200 | — | — |
| 2024-09-10 | $19.70 | $39.78 | 1,700 | — | — |
| 2024-09-09 | $19.91 | $40.20 | 1,000 | — | — |
| 2024-09-06 | $19.76 | $39.90 | 700 | — | — |
| 2024-09-05 | $19.24 | $38.85 | 0 | — | — |
| 2024-09-04 | $19.24 | $38.85 | 0 | — | — |
| 2024-09-03 | $19.24 | $38.85 | 500 | — | — |
| 2024-08-30 | $19.14 | $38.65 | 0 | — | — |
| 2024-08-29 | $19.14 | $38.65 | 100 | — | — |
| 2024-08-28 | $19.27 | $38.91 | 100 | — | — |
| 2024-08-27 | $19.79 | $39.96 | 0 | — | — |
| 2024-08-26 | $19.79 | $39.96 | 0 | — | — |
| 2024-08-23 | $19.79 | $39.96 | 300 | — | — |
| 2024-08-22 | $18.68 | $37.72 | 0 | — | — |
| 2024-08-21 | $18.68 | $37.72 | 0 | — | — |
| 2024-08-20 | $18.68 | $37.72 | 2,700 | — | — |
| 2024-08-19 | $19.00 | $38.37 | 200 | — | — |
| 2024-08-16 | $19.00 | $38.37 | 100 | — | — |
| 2024-08-15 | $19.00 | $38.37 | 0 | — | — |
| 2024-08-14 | $19.00 | $38.37 | 300 | — | — |
| 2024-08-13 | $18.94 | $38.24 | 100 | — | — |
| 2024-08-12 | $18.92 | $38.20 | 0 | — | — |
| 2024-08-09 | $18.92 | $38.20 | 100 | — | — |
| 2024-08-08 | $20.02 | $40.42 | 0 | — | — |
| 2024-08-07 | $20.02 | $40.42 | 0 | — | — |
| 2024-08-06 | $20.02 | $40.42 | 0 | — | — |
| 2024-08-05 | $20.02 | $40.42 | 0 | — | — |
| 2024-08-02 | $20.02 | $40.42 | 0 | — | — |
| 2024-08-01 | $20.02 | $40.42 | 0 | — | — |
| 2024-07-31 | $20.02 | $40.42 | 100 | — | — |
| 2024-07-30 | $19.76 | $39.90 | 200 | — | — |
| 2024-07-29 | $19.21 | $38.79 | 200 | — | — |
| 2024-07-26 | $18.83 | $38.02 | 0 | — | — |
| 2024-07-25 | $18.83 | $38.02 | 0 | — | — |
| 2024-07-24 | $18.83 | $38.02 | 1,000 | — | — |
| 2024-07-23 | $19.50 | $39.37 | 0 | — | — |
| 2024-07-22 | $19.50 | $39.37 | 0 | — | — |
| 2024-07-19 | $19.50 | $39.37 | 100 | — | — |
| 2024-07-18 | $18.87 | $38.10 | 1,300 | — | — |
| 2024-07-17 | $18.99 | $38.34 | 0 | — | — |
| 2024-07-16 | $18.99 | $38.34 | 0 | — | — |
| 2024-07-15 | $18.99 | $38.34 | 600 | — | — |
| 2024-07-12 | $18.22 | $36.79 | 0 | — | — |
| 2024-07-11 | $18.22 | $36.79 | 100 | — | — |
| 2024-07-10 | $18.22 | $36.79 | 1,300 | — | — |
| 2024-07-09 | $18.15 | $36.65 | 200 | — | — |
| 2024-07-08 | $17.63 | $35.60 | 300 | — | — |
| 2024-07-05 | $17.63 | $35.60 | 400 | — | — |
| 2024-07-03 | $17.77 | $35.88 | 0 | — | — |
| 2024-07-02 | $17.77 | $35.88 | 200 | — | — |
| 2024-07-01 | $17.58 | $35.50 | 200 | — | — |
| 2024-06-28 | $17.20 | $34.73 | 0 | — | — |
| 2024-06-27 | $17.20 | $34.73 | 0 | — | — |
| 2024-06-26 | $17.20 | $34.73 | 0 | — | — |
| 2024-06-25 | $17.20 | $34.73 | 0 | — | — |
| 2024-06-24 | $17.20 | $34.73 | 300 | — | — |
| 2024-06-21 | $17.20 | $34.73 | 1,200 | — | — |
| 2024-06-20 | $17.18 | $34.69 | 300 | — | — |
| 2024-06-18 | $17.18 | $34.69 | 200 | — | — |
| 2024-06-17 | $17.50 | $35.34 | 300 | — | — |
| 2024-06-14 | $18.10 | $36.55 | 0 | — | — |
| 2024-06-13 | $18.10 | $36.55 | 0 | — | — |
| 2024-06-12 | $18.10 | $36.55 | 100 | — | — |
| 2024-06-11 | $18.10 | $36.55 | 200 | — | — |
| 2024-06-10 | $18.60 | $37.56 | 0 | — | — |
| 2024-06-07 | $18.60 | $37.56 | 100 | — | — |
| 2024-06-06 | $18.56 | $37.48 | 100 | — | — |
| 2024-06-05 | $18.00 | $36.35 | 1,100 | — | — |
| 2024-06-04 | $17.75 | $35.84 | 1,800 | — | — |
| 2024-06-03 | $16.50 | $33.32 | 1,400 | — | — |
| 2024-05-31 | $16.61 | $33.54 | 200 | — | — |
| 2024-05-30 | $16.14 | $32.59 | 2,800 | — | — |
| 2024-05-29 | $16.84 | $34.00 | 1,400 | — | — |
| 2024-05-28 | $18.12 | $36.59 | 200 | — | — |
| 2024-05-24 | $16.90 | $34.12 | 500 | — | — |
| 2024-05-23 | $16.88 | $34.08 | 1,000 | — | — |
| 2024-05-22 | $17.87 | $36.08 | 0 | — | — |
| 2024-05-21 | $17.87 | $36.08 | 0 | — | — |
| 2024-05-20 | $17.87 | $36.08 | 0 | — | — |
| 2024-05-17 | $17.87 | $36.08 | 700 | — | — |
| 2024-05-16 | $17.17 | $34.67 | 400 | — | — |
| 2024-05-15 | $16.70 | $33.72 | 100 | — | — |
| 2024-05-14 | $16.70 | $33.72 | 300 | — | — |
| 2024-05-13 | $16.70 | $33.72 | 0 | — | — |
| 2024-05-10 | $16.70 | $33.72 | 8,500 | — | — |
| 2024-05-09 | $17.20 | $34.73 | 2,500 | — | — |
| 2024-05-08 | $16.88 | $34.08 | 19,800 | — | — |
| 2024-05-07 | $17.66 | $35.66 | 18,400 | — | — |
| 2024-05-06 | $17.50 | $35.34 | 1,300 | — | — |
| 2024-05-03 | $16.29 | $32.89 | 0 | — | — |
| 2024-05-02 | $16.29 | $32.89 | 0 | — | — |
| 2024-05-01 | $16.29 | $32.89 | 8,700 | — | — |
| 2024-04-30 | $16.03 | $32.37 | 2,000 | — | — |
| 2024-04-29 | $16.25 | $32.81 | 36,500 | — | — |
| 2024-04-26 | $16.33 | $32.97 | 0 | — | — |
| 2024-04-25 | $16.33 | $32.97 | 0 | — | — |
| 2024-04-24 | $16.33 | $32.97 | 0 | — | — |
| 2024-04-23 | $16.33 | $32.97 | 0 | — | — |
| 2024-04-22 | $16.33 | $32.97 | 0 | — | — |
| 2024-04-19 | $16.33 | $32.97 | 400 | — | — |
| 2024-04-18 | $16.48 | $33.28 | 400 | — | — |
| 2024-04-17 | $16.18 | $32.67 | 4,700 | — | — |
| 2024-04-16 | $16.94 | $34.21 | 400 | — | — |
| 2024-04-15 | $17.13 | $34.59 | 0 | — | — |
| 2024-04-12 | $17.13 | $34.59 | 0 | — | — |
| 2024-04-11 | $17.13 | $34.59 | 200 | — | — |
| 2024-04-10 | $17.13 | $34.59 | 100 | — | — |
| 2024-04-09 | $17.25 | $34.83 | 400 | — | — |
| 2024-04-08 | $17.13 | $34.59 | 200 | — | — |
| 2024-04-05 | $17.16 | $34.65 | 0 | — | — |
| 2024-04-04 | $17.16 | $34.65 | 0 | — | — |
| 2024-04-03 | $17.16 | $34.65 | 0 | — | — |
| 2024-04-02 | $17.16 | $34.65 | 500 | — | — |
| 2024-04-01 | $17.52 | $35.38 | 300 | — | — |
| 2024-03-28 | $16.95 | $34.23 | 4,000 | — | — |
| 2024-03-27 | $17.05 | $34.43 | 200 | — | — |
| 2024-03-26 | $16.76 | $33.84 | 100 | — | — |
| 2024-03-25 | $16.99 | $34.31 | 0 | — | — |
| 2024-03-22 | $16.99 | $34.31 | 0 | — | — |
| 2024-03-21 | $16.99 | $34.31 | 0 | — | — |
| 2024-03-20 | $16.99 | $34.31 | 0 | — | — |
| 2024-03-19 | $16.99 | $34.31 | 400 | — | — |
| 2024-03-18 | $18.00 | $36.35 | 300 | — | — |
| 2024-03-15 | $18.00 | $36.35 | 0 | — | — |
| 2024-03-14 | $18.00 | $36.35 | 2,400 | — | — |
| 2024-03-13 | $17.21 | $34.75 | 14,300 | — | — |
| 2024-03-12 | $17.74 | $35.82 | 10,000 | — | — |
| 2024-03-11 | $17.74 | $35.82 | 1,300 | — | — |
| 2024-03-08 | $17.45 | $35.24 | 200 | — | — |
| 2024-03-07 | $17.15 | $34.63 | 500 | — | — |
| 2024-03-06 | $17.51 | $35.36 | 0 | — | — |
| 2024-03-05 | $17.51 | $35.36 | 0 | — | — |
| 2024-03-04 | $17.51 | $35.36 | 500 | — | — |
| 2024-03-01 | $17.70 | $35.74 | 0 | — | — |
| 2024-02-29 | $17.70 | $35.74 | 0 | — | — |
| 2024-02-28 | $17.70 | $35.74 | 300 | — | — |
| 2024-02-27 | $18.10 | $36.55 | 100 | — | — |
| 2024-02-26 | $17.65 | $35.64 | 100 | — | — |
| 2024-02-23 | $17.65 | $35.64 | 100 | — | — |
| 2024-02-22 | $17.65 | $35.64 | 900 | — | — |
| 2024-02-21 | $18.87 | $38.10 | 0 | — | — |
| 2024-02-20 | $18.87 | $38.10 | 800 | — | — |
| 2024-02-16 | $18.66 | $37.68 | 200 | — | — |
| 2024-02-15 | $19.37 | $39.11 | 600 | — | — |
| 2024-02-14 | $19.85 | $40.08 | 100 | — | — |
| 2024-02-13 | $19.82 | $40.02 | 0 | — | — |
| 2024-02-12 | $19.82 | $40.02 | 600 | — | — |
| 2024-02-09 | $20.20 | $40.79 | 200 | — | — |
| 2024-02-08 | $20.10 | $40.59 | 1,100 | — | — |
| 2024-02-07 | $20.00 | $40.38 | 5,500 | — | — |
| 2024-02-06 | $20.00 | $40.38 | 4,000 | — | — |
| 2024-02-05 | $20.08 | $40.55 | 2,100 | — | — |
| 2024-02-02 | $20.27 | $40.93 | 1,800 | — | — |
| 2024-02-01 | $20.27 | $40.93 | 0 | — | — |
| 2024-01-31 | $20.27 | $40.93 | 0 | — | — |
| 2024-01-30 | $20.27 | $40.93 | 0 | — | — |
| 2024-01-29 | $20.27 | $40.93 | 700 | — | — |
| 2024-01-26 | $21.00 | $42.40 | 300 | — | — |
| 2024-01-25 | $20.94 | $42.28 | 0 | — | — |
| 2024-01-24 | $20.94 | $42.28 | 0 | — | — |
| 2024-01-23 | $20.94 | $42.28 | 400 | — | — |
| 2024-01-22 | $18.82 | $38.00 | 900 | — | — |
| 2024-01-19 | $18.82 | $38.00 | 0 | — | — |
| 2024-01-18 | $18.82 | $38.00 | 0 | — | — |
| 2024-01-17 | $18.82 | $38.00 | 1,400 | — | — |
| 2024-01-16 | $17.90 | $36.14 | 0 | — | — |
| 2024-01-12 | $17.90 | $36.14 | 0 | — | — |
| 2024-01-11 | $17.90 | $36.14 | 0 | — | — |
| 2024-01-10 | $17.90 | $36.14 | 0 | — | — |
| 2024-01-09 | $17.90 | $36.14 | 0 | — | — |
| 2024-01-08 | $17.90 | $36.14 | 900 | — | — |
| 2024-01-05 | $17.81 | $35.96 | 0 | — | — |
| 2024-01-04 | $17.81 | $35.96 | 0 | — | — |
| 2024-01-03 | $17.81 | $35.96 | 0 | — | — |
| 2024-01-02 | $17.81 | $35.96 | 0 | — | — |