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
- 2002-01-29 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 | $9.33 | $9.67 | 9,100 | — | — |
| 2024-12-30 | $9.51 | $9.85 | 4,400 | — | — |
| 2024-12-27 | $9.90 | $10.26 | 1,200 | — | — |
| 2024-12-26 | $9.99 | $10.35 | 2,800 | — | — |
| 2024-12-24 | $10.20 | $10.57 | 2,300 | — | — |
| 2024-12-23 | $10.12 | $10.48 | 6,400 | — | — |
| 2024-12-20 | $10.30 | $10.67 | 14,700 | — | — |
| 2024-12-19 | $9.51 | $9.85 | 3,200 | — | — |
| 2024-12-18 | $9.70 | $10.05 | 900 | — | — |
| 2024-12-17 | $9.94 | $10.30 | 2,700 | — | — |
| 2024-12-16 | $10.16 | $10.53 | 7,900 | — | — |
| 2024-12-13 | $9.99 | $10.35 | 700 | — | — |
| 2024-12-12 | $9.83 | $10.18 | 4,200 | — | — |
| 2024-12-11 | $10.02 | $10.38 | 12,800 | — | — |
| 2024-12-10 | $8.93 | $9.25 | 6,800 | — | — |
| 2024-12-09 | $9.05 | $9.38 | 6,800 | — | — |
| 2024-12-06 | $9.37 | $9.71 | 2,900 | — | — |
| 2024-12-05 | $9.57 | $9.92 | 700 | — | — |
| 2024-12-04 | $9.31 | $9.65 | 3,800 | — | — |
| 2024-12-03 | $9.80 | $10.15 | 900 | — | — |
| 2024-12-02 | $10.09 | $10.45 | 1,000 | — | — |
| 2024-11-29 | $10.34 | $10.71 | 500 | — | — |
| 2024-11-27 | $9.44 | $9.78 | 2,000 | — | — |
| 2024-11-26 | $9.06 | $9.39 | 5,500 | — | — |
| 2024-11-25 | $9.90 | $10.26 | 2,500 | — | — |
| 2024-11-22 | $10.00 | $10.36 | 1,800 | — | — |
| 2024-11-21 | $9.77 | $10.12 | 800 | — | — |
| 2024-11-20 | $10.00 | $10.36 | 1,000 | — | — |
| 2024-11-19 | $10.00 | $10.36 | 700 | — | — |
| 2024-11-18 | $10.13 | $10.50 | 500 | — | — |
| 2024-11-15 | $10.01 | $10.37 | 500 | — | — |
| 2024-11-14 | $10.45 | $10.83 | 800 | — | — |
| 2024-11-13 | $10.64 | $11.02 | 800 | — | — |
| 2024-11-12 | $10.04 | $10.40 | 1,100 | — | — |
| 2024-11-11 | $10.80 | $11.19 | 0 | — | — |
| 2024-11-08 | $10.80 | $11.19 | 300 | — | — |
| 2024-11-07 | $10.75 | $11.14 | 3,500 | — | — |
| 2024-11-06 | $11.29 | $11.70 | 2,000 | — | — |
| 2024-11-05 | $11.42 | $11.83 | 5,700 | — | — |
| 2024-11-04 | $11.13 | $11.53 | 1,400 | — | — |
| 2024-11-01 | $11.01 | $11.41 | 800 | — | — |
| 2024-10-31 | $11.26 | $11.67 | 7,400 | — | — |
| 2024-10-30 | $10.44 | $10.82 | 9,100 | — | — |
| 2024-10-29 | $10.05 | $10.41 | 3,400 | — | — |
| 2024-10-28 | $10.41 | $10.79 | 1,500 | — | — |
| 2024-10-25 | $9.83 | $10.18 | 5,500 | — | — |
| 2024-10-24 | $9.90 | $10.26 | 6,600 | — | — |
| 2024-10-23 | $10.01 | $10.37 | 7,600 | — | — |
| 2024-10-22 | $10.45 | $10.83 | 7,300 | — | — |
| 2024-10-21 | $11.10 | $11.50 | 2,700 | — | — |
| 2024-10-18 | $11.13 | $11.53 | 1,300 | — | — |
| 2024-10-17 | $11.47 | $11.88 | 2,700 | — | — |
| 2024-10-16 | $11.92 | $12.35 | 1,200 | — | — |
| 2024-10-15 | $11.52 | $11.94 | 11,500 | — | — |
| 2024-10-14 | $12.16 | $12.60 | 12,200 | — | — |
| 2024-10-11 | $12.72 | $13.18 | 2,300 | — | — |
| 2024-10-10 | $12.75 | $13.21 | 6,500 | — | — |
| 2024-10-09 | $13.66 | $14.15 | 1,100 | — | — |
| 2024-10-08 | $13.60 | $14.09 | 6,300 | — | — |
| 2024-10-07 | $14.13 | $14.64 | 31,400 | — | — |
| 2024-10-04 | $14.95 | $15.49 | 27,600 | — | — |
| 2024-10-03 | $15.25 | $15.80 | 11,500 | — | — |
| 2024-10-02 | $15.00 | $15.54 | 1,000 | — | — |
| 2024-10-01 | $15.19 | $15.74 | 4,000 | — | — |
| 2024-09-30 | $15.27 | $15.82 | 2,500 | — | — |
| 2024-09-27 | $15.00 | $15.54 | 800 | — | — |
| 2024-09-26 | $15.34 | $15.89 | 11,900 | — | — |
| 2024-09-25 | $15.73 | $16.30 | 17,000 | — | — |
| 2024-09-24 | $15.89 | $16.46 | 1,700 | — | — |
| 2024-09-23 | $16.02 | $16.60 | 5,300 | — | — |
| 2024-09-20 | $16.06 | $16.64 | 25,700 | — | — |
| 2024-09-19 | $15.15 | $15.70 | 8,300 | — | — |
| 2024-09-18 | $15.63 | $16.19 | 5,800 | — | — |
| 2024-09-17 | $16.49 | $17.08 | 41,600 | — | — |
| 2024-09-16 | $17.48 | $18.11 | 5,900 | — | — |
| 2024-09-13 | $17.53 | $18.16 | 8,200 | — | — |
| 2024-09-12 | $17.15 | $17.77 | 4,600 | — | — |
| 2024-09-11 | $17.35 | $17.98 | 900 | — | — |
| 2024-09-10 | $17.40 | $18.03 | 2,500 | — | — |
| 2024-09-09 | $17.48 | $18.11 | 5,500 | — | — |
| 2024-09-06 | $17.55 | $18.18 | 10,800 | — | — |
| 2024-09-05 | $17.92 | $18.57 | 17,200 | — | — |
| 2024-09-04 | $18.18 | $18.84 | 15,300 | — | — |
| 2024-09-03 | $17.97 | $18.62 | 28,000 | — | — |
| 2024-08-30 | $18.70 | $19.37 | 7,200 | — | — |
| 2024-08-29 | $18.49 | $19.16 | 4,000 | — | — |
| 2024-08-28 | $18.30 | $18.96 | 15,100 | — | — |
| 2024-08-27 | $18.27 | $18.93 | 10,700 | — | — |
| 2024-08-26 | $17.35 | $17.98 | 9,400 | — | — |
| 2024-08-23 | $18.49 | $19.16 | 12,000 | — | — |
| 2024-08-22 | $17.58 | $18.21 | 16,800 | — | — |
| 2024-08-21 | $16.87 | $17.48 | 14,400 | — | — |
| 2024-08-20 | $16.66 | $17.26 | 17,800 | — | — |
| 2024-08-19 | $16.51 | $17.11 | 16,800 | — | — |
| 2024-08-16 | $16.20 | $16.78 | 10,100 | — | — |
| 2024-08-15 | $16.20 | $16.78 | 66,000 | — | — |
| 2024-08-14 | $16.63 | $17.23 | 8,600 | — | — |
| 2024-08-13 | $17.25 | $17.87 | 26,800 | — | — |
| 2024-08-12 | $20.25 | $20.98 | 1,800 | — | — |
| 2024-08-09 | $19.98 | $20.70 | 4,100 | — | — |
| 2024-08-08 | $20.21 | $20.94 | 6,300 | — | — |
| 2024-08-07 | $20.45 | $21.19 | 12,400 | — | — |
| 2024-08-06 | $21.35 | $22.12 | 14,900 | — | — |
| 2024-08-05 | $18.48 | $19.15 | 12,300 | — | — |
| 2024-08-02 | $16.69 | $17.29 | 1,600 | — | — |
| 2024-08-01 | $17.59 | $18.22 | 3,200 | — | — |
| 2024-07-31 | $17.85 | $18.49 | 2,300 | — | — |
| 2024-07-30 | $18.36 | $19.02 | 900 | — | — |
| 2024-07-29 | $18.32 | $18.98 | 6,300 | — | — |
| 2024-07-26 | $19.10 | $19.79 | 3,300 | — | — |
| 2024-07-25 | $19.20 | $19.89 | 10,900 | — | — |
| 2024-07-24 | $18.25 | $18.91 | 2,400 | — | — |
| 2024-07-23 | $18.13 | $18.78 | 3,000 | — | — |
| 2024-07-22 | $18.15 | $18.80 | 1,700 | — | — |
| 2024-07-19 | $18.50 | $19.17 | 1,800 | — | — |
| 2024-07-18 | $18.01 | $18.66 | 21,400 | — | — |
| 2024-07-17 | $20.47 | $21.21 | 10,200 | — | — |
| 2024-07-16 | $20.90 | $21.65 | 5,300 | — | — |
| 2024-07-15 | $21.55 | $22.33 | 1,300 | — | — |
| 2024-07-12 | $21.53 | $22.31 | 11,600 | — | — |
| 2024-07-11 | $21.83 | $22.62 | 13,100 | — | — |
| 2024-07-10 | $21.83 | $22.62 | 31,100 | — | — |
| 2024-07-09 | $22.12 | $22.92 | 12,400 | — | — |
| 2024-07-08 | $22.25 | $23.05 | 10,600 | — | — |
| 2024-07-05 | $21.71 | $22.49 | 1,100 | — | — |
| 2024-07-03 | $22.05 | $22.85 | 11,300 | — | — |
| 2024-07-02 | $21.14 | $21.90 | 12,700 | — | — |
| 2024-07-01 | $22.65 | $23.47 | 11,400 | — | — |
| 2024-06-28 | $22.69 | $23.51 | 5,800 | — | — |
| 2024-06-27 | $23.16 | $24.00 | 8,000 | — | — |
| 2024-06-26 | $23.98 | $24.84 | 2,900 | — | — |
| 2024-06-25 | $23.86 | $24.72 | 7,000 | — | — |
| 2024-06-24 | $23.88 | $24.74 | 1,400 | — | — |
| 2024-06-21 | $24.27 | $25.15 | 8,400 | — | — |
| 2024-06-20 | $23.53 | $24.38 | 8,200 | — | — |
| 2024-06-18 | $23.43 | $24.27 | 16,300 | — | — |
| 2024-06-17 | $24.48 | $25.36 | 17,600 | — | — |
| 2024-06-14 | $24.45 | $25.33 | 0 | — | — |
| 2024-06-13 | $24.45 | $25.33 | 1,200 | — | — |
| 2024-06-12 | $24.68 | $25.57 | 1,100 | — | — |
| 2024-06-11 | $24.75 | $25.64 | 1,000 | — | — |
| 2024-06-10 | $25.30 | $26.21 | 1,100 | — | — |
| 2024-06-07 | $25.45 | $26.37 | 11,300 | — | — |
| 2024-06-06 | $24.52 | $25.40 | 3,400 | — | — |
| 2024-06-05 | $25.10 | $26.01 | 0 | — | — |
| 2024-06-04 | $25.10 | $26.01 | 500 | — | — |
| 2024-06-03 | $25.06 | $25.96 | 0 | — | — |
| 2024-05-31 | $25.06 | $25.96 | 10,700 | — | — |
| 2024-05-30 | $24.75 | $25.64 | 10,000 | — | — |
| 2024-05-29 | $24.75 | $25.64 | 16,700 | — | — |
| 2024-05-28 | $25.48 | $26.40 | 12,800 | — | — |
| 2024-05-24 | $24.81 | $25.70 | 17,700 | — | — |
| 2024-05-23 | $25.24 | $26.15 | 5,100 | — | — |
| 2024-05-22 | $25.24 | $26.15 | 9,900 | — | — |
| 2024-05-21 | $24.67 | $25.56 | 21,500 | — | — |
| 2024-05-20 | $25.18 | $26.09 | 16,000 | — | — |
| 2024-05-17 | $24.56 | $25.45 | 9,700 | — | — |
| 2024-05-16 | $24.30 | $25.18 | 24,500 | — | — |
| 2024-05-15 | $25.68 | $26.61 | 3,600 | — | — |
| 2024-05-14 | $25.61 | $26.53 | 7,300 | — | — |
| 2024-05-13 | $25.62 | $26.54 | 18,900 | — | — |
| 2024-05-10 | $25.67 | $26.60 | 11,400 | — | — |
| 2024-05-09 | $24.26 | $25.13 | 11,700 | — | — |
| 2024-05-08 | $25.35 | $26.26 | 3,600 | — | — |
| 2024-05-07 | $25.40 | $26.32 | 2,100 | — | — |
| 2024-05-06 | $25.49 | $26.41 | 1,900 | — | — |
| 2024-05-03 | $25.72 | $26.65 | 9,600 | — | — |
| 2024-05-02 | $25.97 | $26.91 | 7,200 | — | — |
| 2024-05-01 | $25.89 | $26.82 | 5,500 | — | — |
| 2024-04-30 | $25.54 | $26.46 | 8,500 | — | — |
| 2024-04-29 | $25.05 | $25.95 | 5,800 | — | — |
| 2024-04-26 | $25.87 | $26.80 | 9,300 | — | — |
| 2024-04-25 | $25.94 | $26.88 | 8,400 | — | — |
| 2024-04-24 | $24.75 | $25.64 | 20,200 | — | — |
| 2024-04-23 | $25.85 | $26.78 | 1,200 | — | — |
| 2024-04-22 | $25.23 | $26.14 | 3,200 | — | — |
| 2024-04-19 | $25.45 | $26.37 | 1,700 | — | — |
| 2024-04-18 | $26.49 | $27.45 | 800 | — | — |
| 2024-04-17 | $26.10 | $27.04 | 4,500 | — | — |
| 2024-04-16 | $26.01 | $26.95 | 1,400 | — | — |
| 2024-04-15 | $26.84 | $27.81 | 1,100 | — | — |
| 2024-04-12 | $26.54 | $27.50 | 12,200 | — | — |
| 2024-04-11 | $25.51 | $26.43 | 10,000 | — | — |
| 2024-04-10 | $26.58 | $27.54 | 3,900 | — | — |
| 2024-04-09 | $26.75 | $27.71 | 5,300 | — | — |
| 2024-04-08 | $26.85 | $27.82 | 7,300 | — | — |
| 2024-04-05 | $27.15 | $28.13 | 5,200 | — | — |
| 2024-04-04 | $27.12 | $28.10 | 5,600 | — | — |
| 2024-04-03 | $26.35 | $27.30 | 8,500 | — | — |
| 2024-04-02 | $27.18 | $28.16 | 4,400 | — | — |
| 2024-04-01 | $27.53 | $28.52 | 23,700 | — | — |
| 2024-03-28 | $26.97 | $27.94 | 5,400 | — | — |
| 2024-03-27 | $25.91 | $26.84 | 5,600 | — | — |
| 2024-03-26 | $26.88 | $27.85 | 8,900 | — | — |
| 2024-03-25 | $24.51 | $25.39 | 7,200 | — | — |
| 2024-03-22 | $25.04 | $25.94 | 6,100 | — | — |
| 2024-03-21 | $25.99 | $26.93 | 3,100 | — | — |
| 2024-03-20 | $25.99 | $26.93 | 13,200 | — | — |
| 2024-03-19 | $26.32 | $27.27 | 3,200 | — | — |
| 2024-03-18 | $26.48 | $27.43 | 6,100 | — | — |
| 2024-03-15 | $26.48 | $27.43 | 4,800 | — | — |
| 2024-03-14 | $27.40 | $28.39 | 10,900 | — | — |
| 2024-03-13 | $26.28 | $27.23 | 8,200 | — | — |
| 2024-03-12 | $27.49 | $28.48 | 14,400 | — | — |
| 2024-03-11 | $27.60 | $28.60 | 9,100 | — | — |
| 2024-03-08 | $27.97 | $28.98 | 14,500 | — | — |
| 2024-03-07 | $27.59 | $28.58 | 11,100 | — | — |
| 2024-03-06 | $26.13 | $27.07 | 14,500 | — | — |
| 2024-03-05 | $27.37 | $28.36 | 9,900 | — | — |
| 2024-03-04 | $27.96 | $28.97 | 8,400 | — | — |
| 2024-03-01 | $27.80 | $28.80 | 14,400 | — | — |
| 2024-02-29 | $26.42 | $27.37 | 9,900 | — | — |
| 2024-02-28 | $25.50 | $26.42 | 1,100 | — | — |
| 2024-02-27 | $25.00 | $25.90 | 2,900 | — | — |
| 2024-02-26 | $24.64 | $25.53 | 4,300 | — | — |
| 2024-02-23 | $24.99 | $25.89 | 3,400 | — | — |
| 2024-02-22 | $24.44 | $25.32 | 7,400 | — | — |
| 2024-02-21 | $24.20 | $25.07 | 2,100 | — | — |
| 2024-02-20 | $24.36 | $25.24 | 400 | — | — |
| 2024-02-16 | $24.88 | $25.78 | 400 | — | — |
| 2024-02-15 | $24.97 | $25.87 | 1,500 | — | — |
| 2024-02-14 | $25.00 | $25.90 | 9,500 | — | — |
| 2024-02-13 | $24.84 | $25.74 | 2,400 | — | — |
| 2024-02-12 | $25.64 | $26.56 | 9,000 | — | — |
| 2024-02-09 | $24.85 | $25.75 | 2,700 | — | — |
| 2024-02-08 | $24.10 | $24.97 | 2,400 | — | — |
| 2024-02-07 | $24.92 | $25.82 | 5,100 | — | — |
| 2024-02-06 | $25.00 | $25.90 | 4,000 | — | — |
| 2024-02-05 | $25.32 | $26.23 | 6,100 | — | — |
| 2024-02-02 | $23.93 | $24.79 | 2,000 | — | — |
| 2024-02-01 | $24.04 | $24.91 | 1,800 | — | — |
| 2024-01-31 | $25.06 | $25.96 | 1,100 | — | — |
| 2024-01-30 | $24.18 | $25.05 | 1,000 | — | — |
| 2024-01-29 | $25.02 | $25.92 | 2,200 | — | — |
| 2024-01-26 | $25.97 | $26.91 | 1,600 | — | — |
| 2024-01-25 | $26.05 | $26.99 | 7,200 | — | — |
| 2024-01-24 | $26.15 | $27.09 | 5,000 | — | — |
| 2024-01-23 | $26.31 | $27.26 | 1,800 | — | — |
| 2024-01-22 | $26.48 | $27.43 | 3,500 | — | — |
| 2024-01-19 | $27.05 | $28.03 | 0 | — | — |
| 2024-01-18 | $27.05 | $28.03 | 4,300 | — | — |
| 2024-01-17 | $26.79 | $27.76 | 4,900 | — | — |
| 2024-01-16 | $27.20 | $28.18 | 2,200 | — | — |
| 2024-01-12 | $27.48 | $28.47 | 3,400 | — | — |
| 2024-01-11 | $27.48 | $28.47 | 11,000 | — | — |
| 2024-01-10 | $27.45 | $28.44 | 4,100 | — | — |
| 2024-01-09 | $26.60 | $27.56 | 3,000 | — | — |
| 2024-01-08 | $26.38 | $27.33 | 2,400 | — | — |
| 2024-01-05 | $26.00 | $26.94 | 800 | — | — |
| 2024-01-04 | $26.00 | $26.94 | 800 | — | — |
| 2024-01-03 | $25.70 | $26.63 | 8,500 | — | — |
| 2024-01-02 | $26.18 | $27.12 | 8,200 | — | — |