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
- 1994-05-03 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 | $13.95 | $13.95 | 74,213 | — | — |
| 2024-12-30 | $14.10 | $14.10 | 46,993 | — | — |
| 2024-12-27 | $14.25 | $14.25 | 73,207 | — | — |
| 2024-12-26 | $14.25 | $14.25 | 72,707 | — | — |
| 2024-12-24 | $13.65 | $13.65 | 33,713 | — | — |
| 2024-12-23 | $13.50 | $13.50 | 114,087 | — | — |
| 2024-12-20 | $13.95 | $13.95 | 119,160 | — | — |
| 2024-12-19 | $14.10 | $14.10 | 109,240 | — | — |
| 2024-12-18 | $13.95 | $13.95 | 101,060 | — | — |
| 2024-12-17 | $15.30 | $15.30 | 114,153 | — | — |
| 2024-12-16 | $15.00 | $15.00 | 68,527 | — | — |
| 2024-12-13 | $15.15 | $15.15 | 137,227 | — | — |
| 2024-12-12 | $15.00 | $15.00 | 143,947 | — | — |
| 2024-12-11 | $15.30 | $15.30 | 115,880 | — | — |
| 2024-12-10 | $15.30 | $15.30 | 123,820 | — | — |
| 2024-12-09 | $15.15 | $15.15 | 77,727 | — | — |
| 2024-12-06 | $15.30 | $15.30 | 95,233 | — | — |
| 2024-12-05 | $15.30 | $15.30 | 455,300 | — | — |
| 2024-12-04 | $15.30 | $15.30 | 406,593 | — | — |
| 2024-12-03 | $16.05 | $16.05 | 137,213 | — | — |
| 2024-12-02 | $17.70 | $17.70 | 73,973 | — | — |
| 2024-11-29 | $17.10 | $17.10 | 64,133 | — | — |
| 2024-11-27 | $16.95 | $16.95 | 111,720 | — | — |
| 2024-11-26 | $16.05 | $16.05 | 91,133 | — | — |
| 2024-11-25 | $16.35 | $16.35 | 165,380 | — | — |
| 2024-11-22 | $15.75 | $15.75 | 308,813 | — | — |
| 2024-11-21 | $15.15 | $15.15 | 97,020 | — | — |
| 2024-11-20 | $15.00 | $15.00 | 99,080 | — | — |
| 2024-11-19 | $15.45 | $15.45 | 100,153 | — | — |
| 2024-11-18 | $15.45 | $15.45 | 92,713 | — | — |
| 2024-11-15 | $16.05 | $16.05 | 251,093 | — | — |
| 2024-11-14 | $17.55 | $17.55 | 157,647 | — | — |
| 2024-11-13 | $19.20 | $19.20 | 58,893 | — | — |
| 2024-11-12 | $19.65 | $19.65 | 64,307 | — | — |
| 2024-11-11 | $20.55 | $20.55 | 86,833 | — | — |
| 2024-11-08 | $21.00 | $21.00 | 110,580 | — | — |
| 2024-11-07 | $20.55 | $20.55 | 124,360 | — | — |
| 2024-11-06 | $20.85 | $20.85 | 159,073 | — | — |
| 2024-11-05 | $21.00 | $21.00 | 174,947 | — | — |
| 2024-11-04 | $19.95 | $19.95 | 398,213 | — | — |
| 2024-11-01 | $18.45 | $18.45 | 56,140 | — | — |
| 2024-10-31 | $17.85 | $17.85 | 79,187 | — | — |
| 2024-10-30 | $18.75 | $18.75 | 95,620 | — | — |
| 2024-10-29 | $19.05 | $19.05 | 128,773 | — | — |
| 2024-10-28 | $20.40 | $20.40 | 64,533 | — | — |
| 2024-10-25 | $19.80 | $19.80 | 70,740 | — | — |
| 2024-10-24 | $20.25 | $20.25 | 64,513 | — | — |
| 2024-10-23 | $21.15 | $21.15 | 58,933 | — | — |
| 2024-10-22 | $21.60 | $21.60 | 47,020 | — | — |
| 2024-10-21 | $20.85 | $20.85 | 42,907 | — | — |
| 2024-10-18 | $21.15 | $21.15 | 88,320 | — | — |
| 2024-10-17 | $21.75 | $21.75 | 186,567 | — | — |
| 2024-10-16 | $20.70 | $20.70 | 260,380 | — | — |
| 2024-10-15 | $19.35 | $19.35 | 50,307 | — | — |
| 2024-10-14 | $19.80 | $19.80 | 105,887 | — | — |
| 2024-10-11 | $20.40 | $20.40 | 84,427 | — | — |
| 2024-10-10 | $19.35 | $19.35 | 49,160 | — | — |
| 2024-10-09 | $19.50 | $19.50 | 26,027 | — | — |
| 2024-10-08 | $19.50 | $19.50 | 30,227 | — | — |
| 2024-10-07 | $19.20 | $19.20 | 124,713 | — | — |
| 2024-10-04 | $19.80 | $19.80 | 52,427 | — | — |
| 2024-10-03 | $19.50 | $19.50 | 80,033 | — | — |
| 2024-10-02 | $19.95 | $19.95 | 153,527 | — | — |
| 2024-10-01 | $19.50 | $19.50 | 110,147 | — | — |
| 2024-09-30 | $19.50 | $19.50 | 85,333 | — | — |
| 2024-09-27 | $17.55 | $17.55 | 64,413 | — | — |
| 2024-09-26 | $16.65 | $16.65 | 45,760 | — | — |
| 2024-09-25 | $17.40 | $17.40 | 54,500 | — | — |
| 2024-09-24 | $18.15 | $18.15 | 54,367 | — | — |
| 2024-09-23 | $18.00 | $18.00 | 60,080 | — | — |
| 2024-09-20 | $19.50 | $19.50 | 160,040 | — | — |
| 2024-09-19 | $19.05 | $19.05 | 33,460 | — | — |
| 2024-09-18 | $18.90 | $18.90 | 42,293 | — | — |
| 2024-09-17 | $19.50 | $19.50 | 62,547 | — | — |
| 2024-09-16 | $19.05 | $19.05 | 38,887 | — | — |
| 2024-09-13 | $19.65 | $19.65 | 49,873 | — | — |
| 2024-09-12 | $18.75 | $18.75 | 29,460 | — | — |
| 2024-09-11 | $18.75 | $18.75 | 51,760 | — | — |
| 2024-09-10 | $18.60 | $18.60 | 38,067 | — | — |
| 2024-09-09 | $17.70 | $17.70 | 51,460 | — | — |
| 2024-09-06 | $16.80 | $16.80 | 75,940 | — | — |
| 2024-09-05 | $16.95 | $16.95 | 52,660 | — | — |
| 2024-09-04 | $18.60 | $18.60 | 76,720 | — | — |
| 2024-09-03 | $18.60 | $18.60 | 38,573 | — | — |
| 2024-08-30 | $19.20 | $19.20 | 37,380 | — | — |
| 2024-08-29 | $19.05 | $19.05 | 50,360 | — | — |
| 2024-08-28 | $18.90 | $18.90 | 58,307 | — | — |
| 2024-08-27 | $18.75 | $18.75 | 32,493 | — | — |
| 2024-08-26 | $20.40 | $20.40 | 89,153 | — | — |
| 2024-08-23 | $20.25 | $20.25 | 68,787 | — | — |
| 2024-08-22 | $18.15 | $18.15 | 26,767 | — | — |
| 2024-08-21 | $19.05 | $19.05 | 37,353 | — | — |
| 2024-08-20 | $19.20 | $19.20 | 73,333 | — | — |
| 2024-08-19 | $19.95 | $19.95 | 80,400 | — | — |
| 2024-08-16 | $18.75 | $18.75 | 43,660 | — | — |
| 2024-08-15 | $17.85 | $17.85 | 60,207 | — | — |
| 2024-08-14 | $17.10 | $17.10 | 80,787 | — | — |
| 2024-08-13 | $17.25 | $17.25 | 54,800 | — | — |
| 2024-08-12 | $16.65 | $16.65 | 63,807 | — | — |
| 2024-08-09 | $16.65 | $16.65 | 75,340 | — | — |
| 2024-08-08 | $18.15 | $18.15 | 67,547 | — | — |
| 2024-08-07 | $17.70 | $17.70 | 88,600 | — | — |
| 2024-08-06 | $17.55 | $17.55 | 75,673 | — | — |
| 2024-08-05 | $17.55 | $17.55 | 73,993 | — | — |
| 2024-08-02 | $18.00 | $18.00 | 70,680 | — | — |
| 2024-08-01 | $19.05 | $19.05 | 66,560 | — | — |
| 2024-07-31 | $20.10 | $20.10 | 51,227 | — | — |
| 2024-07-30 | $20.85 | $20.85 | 65,473 | — | — |
| 2024-07-29 | $20.40 | $20.40 | 56,047 | — | — |
| 2024-07-26 | $20.70 | $20.70 | 60,820 | — | — |
| 2024-07-25 | $20.55 | $20.55 | 69,607 | — | — |
| 2024-07-24 | $21.15 | $21.15 | 62,853 | — | — |
| 2024-07-23 | $22.20 | $22.20 | 48,327 | — | — |
| 2024-07-22 | $21.90 | $21.90 | 84,627 | — | — |
| 2024-07-19 | $20.85 | $20.85 | 70,027 | — | — |
| 2024-07-18 | $20.25 | $20.25 | 53,820 | — | — |
| 2024-07-17 | $21.75 | $21.75 | 113,047 | — | — |
| 2024-07-16 | $22.05 | $22.05 | 90,080 | — | — |
| 2024-07-15 | $21.00 | $21.00 | 124,347 | — | — |
| 2024-07-12 | $21.30 | $21.30 | 147,553 | — | — |
| 2024-07-11 | $20.40 | $20.40 | 127,667 | — | — |
| 2024-07-10 | $19.95 | $19.95 | 106,633 | — | — |
| 2024-07-09 | $18.45 | $18.45 | 74,567 | — | — |
| 2024-07-08 | $18.60 | $18.60 | 94,333 | — | — |
| 2024-07-05 | $19.35 | $19.35 | 153,380 | — | — |
| 2024-07-03 | $19.50 | $19.50 | 96,380 | — | — |
| 2024-07-02 | $17.55 | $17.55 | 95,527 | — | — |
| 2024-07-01 | $18.30 | $18.30 | 156,900 | — | — |
| 2024-06-28 | $18.60 | $18.60 | 1,677,940 | — | — |
| 2024-06-27 | $17.10 | $17.10 | 141,600 | — | — |
| 2024-06-26 | $16.35 | $16.35 | 113,873 | — | — |
| 2024-06-25 | $16.05 | $16.05 | 118,647 | — | — |
| 2024-06-24 | $17.55 | $17.55 | 146,740 | — | — |
| 2024-06-21 | $17.40 | $17.40 | 171,620 | — | — |
| 2024-06-20 | $16.35 | $16.35 | 84,960 | — | — |
| 2024-06-18 | $17.10 | $17.10 | 54,960 | — | — |
| 2024-06-17 | $17.55 | $17.55 | 92,847 | — | — |
| 2024-06-14 | $17.55 | $17.55 | 63,467 | — | — |
| 2024-06-13 | $18.75 | $18.75 | 74,600 | — | — |
| 2024-06-12 | $19.35 | $19.35 | 86,147 | — | — |
| 2024-06-11 | $18.90 | $18.90 | 62,167 | — | — |
| 2024-06-10 | $18.15 | $18.15 | 168,840 | — | — |
| 2024-06-07 | $18.90 | $18.90 | 135,960 | — | — |
| 2024-06-06 | $20.85 | $20.85 | 75,133 | — | — |
| 2024-06-05 | $21.30 | $21.30 | 63,200 | — | — |
| 2024-06-04 | $21.00 | $21.00 | 88,447 | — | — |
| 2024-06-03 | $21.15 | $21.15 | 127,260 | — | — |
| 2024-05-31 | $19.05 | $19.05 | 147,467 | — | — |
| 2024-05-30 | $18.90 | $18.90 | 199,747 | — | — |
| 2024-05-29 | $20.70 | $20.70 | 105,053 | — | — |
| 2024-05-28 | $22.50 | $22.50 | 182,460 | — | — |
| 2024-05-24 | $24.60 | $24.60 | 75,667 | — | — |
| 2024-05-23 | $24.90 | $24.90 | 87,620 | — | — |
| 2024-05-22 | $26.25 | $26.25 | 121,113 | — | — |
| 2024-05-21 | $25.50 | $25.50 | 96,240 | — | — |
| 2024-05-20 | $26.25 | $26.25 | 104,167 | — | — |
| 2024-05-17 | $26.40 | $26.40 | 76,167 | — | — |
| 2024-05-16 | $27.00 | $27.00 | 96,767 | — | — |
| 2024-05-15 | $27.45 | $27.45 | 89,947 | — | — |
| 2024-05-14 | $26.55 | $26.55 | 97,300 | — | — |
| 2024-05-13 | $26.25 | $26.25 | 202,193 | — | — |
| 2024-05-10 | $26.40 | $26.40 | 157,347 | — | — |
| 2024-05-09 | $24.00 | $24.00 | 64,667 | — | — |
| 2024-05-08 | $24.60 | $24.60 | 137,947 | — | — |
| 2024-05-07 | $22.50 | $22.50 | 116,993 | — | — |
| 2024-05-06 | $24.75 | $24.75 | 60,813 | — | — |
| 2024-05-03 | $23.55 | $23.55 | 76,033 | — | — |
| 2024-05-02 | $25.05 | $25.05 | 165,100 | — | — |
| 2024-05-01 | $24.75 | $24.75 | 115,373 | — | — |
| 2024-04-30 | $21.90 | $21.90 | 54,293 | — | — |
| 2024-04-29 | $21.90 | $21.90 | 107,140 | — | — |
| 2024-04-26 | $19.80 | $19.80 | 37,273 | — | — |
| 2024-04-25 | $19.80 | $19.80 | 70,267 | — | — |
| 2024-04-24 | $20.70 | $20.70 | 63,880 | — | — |
| 2024-04-23 | $21.30 | $21.30 | 73,400 | — | — |
| 2024-04-22 | $20.40 | $20.40 | 131,347 | — | — |
| 2024-04-19 | $18.60 | $18.60 | 314,520 | — | — |
| 2024-04-18 | $19.80 | $19.80 | 238,387 | — | — |
| 2024-04-17 | $20.25 | $20.25 | 217,447 | — | — |
| 2024-04-16 | $22.35 | $22.35 | 106,167 | — | — |
| 2024-04-15 | $23.55 | $23.55 | 189,820 | — | — |
| 2024-04-12 | $25.05 | $25.05 | 322,100 | — | — |
| 2024-04-11 | $23.70 | $23.70 | 879,527 | — | — |
| 2024-04-10 | $19.35 | $19.35 | 326,927 | — | — |
| 2024-04-09 | $18.75 | $18.75 | 138,180 | — | — |
| 2024-04-08 | $19.65 | $19.65 | 209,107 | — | — |
| 2024-04-05 | $19.80 | $19.80 | 335,087 | — | — |
| 2024-04-04 | $19.80 | $19.80 | 743,827 | — | — |
| 2024-04-03 | $15.60 | $15.60 | 238,707 | — | — |
| 2024-04-02 | $14.25 | $14.25 | 239,827 | — | — |
| 2024-04-01 | $13.50 | $13.50 | 79,493 | — | — |
| 2024-03-28 | $13.95 | $13.95 | 87,747 | — | — |
| 2024-03-27 | $13.35 | $13.35 | 82,793 | — | — |
| 2024-03-26 | $13.50 | $13.50 | 97,853 | — | — |
| 2024-03-25 | $13.35 | $13.35 | 113,900 | — | — |
| 2024-03-22 | $13.65 | $13.65 | 51,900 | — | — |
| 2024-03-21 | $13.50 | $13.50 | 51,440 | — | — |
| 2024-03-20 | $13.50 | $13.50 | 45,527 | — | — |
| 2024-03-19 | $13.05 | $13.05 | 63,987 | — | — |
| 2024-03-18 | $12.75 | $12.75 | 32,953 | — | — |
| 2024-03-15 | $12.90 | $12.90 | 58,027 | — | — |
| 2024-03-14 | $12.90 | $12.90 | 78,320 | — | — |
| 2024-03-13 | $12.75 | $12.75 | 98,073 | — | — |
| 2024-03-12 | $13.35 | $13.35 | 97,353 | — | — |
| 2024-03-11 | $12.45 | $12.45 | 86,313 | — | — |
| 2024-03-08 | $13.65 | $13.65 | 88,507 | — | — |
| 2024-03-07 | $14.40 | $14.40 | 120,553 | — | — |
| 2024-03-06 | $13.65 | $13.65 | 188,587 | — | — |
| 2024-03-05 | $13.20 | $13.20 | 383,300 | — | — |
| 2024-03-04 | $13.50 | $13.50 | 1,499,840 | — | — |
| 2024-03-01 | $11.70 | $11.70 | 123,680 | — | — |
| 2024-02-29 | $10.65 | $10.65 | 66,700 | — | — |
| 2024-02-28 | $10.80 | $10.80 | 91,533 | — | — |
| 2024-02-27 | $11.25 | $11.25 | 124,160 | — | — |
| 2024-02-26 | $10.05 | $10.05 | 144,767 | — | — |
| 2024-02-23 | $10.20 | $10.20 | 71,173 | — | — |
| 2024-02-22 | $9.90 | $9.90 | 66,667 | — | — |
| 2024-02-21 | $10.35 | $10.35 | 68,960 | — | — |
| 2024-02-20 | $9.90 | $9.90 | 116,793 | — | — |
| 2024-02-16 | $10.65 | $10.65 | 79,567 | — | — |
| 2024-02-15 | $11.10 | $11.10 | 129,087 | — | — |
| 2024-02-14 | $11.55 | $11.55 | 159,220 | — | — |
| 2024-02-13 | $9.90 | $9.90 | 81,480 | — | — |
| 2024-02-12 | $10.65 | $10.65 | 86,240 | — | — |
| 2024-02-09 | $10.65 | $10.65 | 129,887 | — | — |
| 2024-02-08 | $10.35 | $10.35 | 118,967 | — | — |
| 2024-02-07 | $10.05 | $10.05 | 113,573 | — | — |
| 2024-02-06 | $10.20 | $10.20 | 199,613 | — | — |
| 2024-02-05 | $8.40 | $8.40 | 75,693 | — | — |
| 2024-02-02 | $8.40 | $8.40 | 58,560 | — | — |
| 2024-02-01 | $8.70 | $8.70 | 50,560 | — | — |
| 2024-01-31 | $8.10 | $8.10 | 31,833 | — | — |
| 2024-01-30 | $8.40 | $8.40 | 60,393 | — | — |
| 2024-01-29 | $8.40 | $8.40 | 53,793 | — | — |
| 2024-01-26 | $7.65 | $7.65 | 23,047 | — | — |
| 2024-01-25 | $7.65 | $7.65 | 23,253 | — | — |
| 2024-01-24 | $7.65 | $7.65 | 27,733 | — | — |
| 2024-01-23 | $7.65 | $7.65 | 29,340 | — | — |
| 2024-01-22 | $7.65 | $7.65 | 47,453 | — | — |
| 2024-01-19 | $7.95 | $7.95 | 24,027 | — | — |
| 2024-01-18 | $8.25 | $8.25 | 69,920 | — | — |
| 2024-01-17 | $7.35 | $7.35 | 53,987 | — | — |
| 2024-01-16 | $7.80 | $7.80 | 68,907 | — | — |
| 2024-01-12 | $7.95 | $7.95 | 62,633 | — | — |
| 2024-01-11 | $8.10 | $8.10 | 56,340 | — | — |
| 2024-01-10 | $8.25 | $8.25 | 40,400 | — | — |
| 2024-01-09 | $8.40 | $8.40 | 37,627 | — | — |
| 2024-01-08 | $8.85 | $8.85 | 116,353 | — | — |
| 2024-01-05 | $8.10 | $8.10 | 44,713 | — | — |
| 2024-01-04 | $8.40 | $8.40 | 52,627 | — | — |
| 2024-01-03 | $8.40 | $8.40 | 84,840 | — | — |
| 2024-01-02 | $8.85 | $8.85 | 60,587 | — | — |