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
- 1995-11-16 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 | $17.50 | $31.44 | 1,100 | — | — |
| 2024-12-30 | $17.50 | $31.44 | 1,500 | — | — |
| 2024-12-27 | $17.55 | $31.53 | 1,000 | — | — |
| 2024-12-26 | $17.60 | $31.62 | 2,300 | — | — |
| 2024-12-24 | $17.37 | $31.21 | 1,400 | — | — |
| 2024-12-23 | $17.61 | $31.64 | 0 | — | — |
| 2024-12-20 | $17.61 | $31.64 | 2,400 | — | — |
| 2024-12-19 | $17.25 | $31.00 | 2,000 | — | — |
| 2024-12-18 | $16.81 | $30.20 | 1,600 | — | — |
| 2024-12-17 | $17.40 | $31.26 | 3,200 | — | — |
| 2024-12-16 | $17.92 | $32.20 | 2,400 | — | — |
| 2024-12-13 | $17.90 | $32.16 | 1,200 | — | — |
| 2024-12-12 | $17.44 | $31.34 | 1,700 | — | — |
| 2024-12-11 | $17.85 | $32.07 | 1,600 | — | — |
| 2024-12-10 | $17.77 | $31.93 | 600 | — | — |
| 2024-12-09 | $17.45 | $31.35 | 1,800 | — | — |
| 2024-12-06 | $17.27 | $31.03 | 1,500 | — | — |
| 2024-12-05 | $16.75 | $30.10 | 28,900 | — | — |
| 2024-12-04 | $17.00 | $30.55 | 16,100 | — | — |
| 2024-12-03 | $17.29 | $31.07 | 6,100 | — | — |
| 2024-12-02 | $17.20 | $30.91 | 2,500 | — | — |
| 2024-11-29 | $17.10 | $30.73 | 10,300 | — | — |
| 2024-11-27 | $18.00 | $32.34 | 0 | — | — |
| 2024-11-26 | $18.00 | $32.34 | 1,900 | — | — |
| 2024-11-25 | $17.82 | $32.02 | 2,000 | — | — |
| 2024-11-22 | $18.00 | $32.34 | 2,300 | — | — |
| 2024-11-21 | $17.90 | $32.16 | 3,300 | — | — |
| 2024-11-20 | $18.00 | $32.34 | 0 | — | — |
| 2024-11-19 | $18.00 | $32.34 | 1,700 | — | — |
| 2024-11-18 | $17.60 | $31.62 | 0 | — | — |
| 2024-11-15 | $17.60 | $31.62 | 1,200 | — | — |
| 2024-11-14 | $17.08 | $30.69 | 700 | — | — |
| 2024-11-13 | $17.67 | $31.75 | 2,100 | — | — |
| 2024-11-12 | $17.22 | $30.94 | 5,600 | — | — |
| 2024-11-11 | $17.38 | $31.23 | 2,300 | — | — |
| 2024-11-08 | $17.47 | $31.39 | 2,000 | — | — |
| 2024-11-07 | $16.94 | $30.44 | 6,000 | — | — |
| 2024-11-06 | $17.34 | $31.16 | 4,900 | — | — |
| 2024-11-05 | $17.68 | $31.77 | 1,300 | — | — |
| 2024-11-04 | $16.95 | $30.46 | 19,100 | — | — |
| 2024-11-01 | $17.25 | $31.00 | 0 | — | — |
| 2024-10-31 | $17.25 | $31.00 | 2,200 | — | — |
| 2024-10-30 | $17.69 | $31.79 | 1,100 | — | — |
| 2024-10-29 | $18.10 | $32.52 | 0 | — | — |
| 2024-10-28 | $18.10 | $32.52 | 2,200 | — | — |
| 2024-10-25 | $17.86 | $32.09 | 1,600 | — | — |
| 2024-10-24 | $17.87 | $32.11 | 6,800 | — | — |
| 2024-10-23 | $17.25 | $31.00 | 5,600 | — | — |
| 2024-10-22 | $17.60 | $31.62 | 5,100 | — | — |
| 2024-10-21 | $17.63 | $31.68 | 8,300 | — | — |
| 2024-10-18 | $18.91 | $33.98 | 13,500 | — | — |
| 2024-10-17 | $16.49 | $29.45 | 7,100 | — | — |
| 2024-10-16 | $16.19 | $28.91 | 8,200 | — | — |
| 2024-10-15 | $16.16 | $28.86 | 900 | — | — |
| 2024-10-14 | $16.16 | $28.86 | 5,200 | — | — |
| 2024-10-11 | $16.00 | $28.57 | 0 | — | — |
| 2024-10-10 | $16.00 | $28.57 | 7,600 | — | — |
| 2024-10-09 | $15.76 | $28.15 | 2,800 | — | — |
| 2024-10-08 | $16.16 | $28.86 | 500 | — | — |
| 2024-10-07 | $16.12 | $28.79 | 1,800 | — | — |
| 2024-10-04 | $16.09 | $28.74 | 2,000 | — | — |
| 2024-10-03 | $16.10 | $28.75 | 1,000 | — | — |
| 2024-10-02 | $16.02 | $28.61 | 7,600 | — | — |
| 2024-10-01 | $15.83 | $28.27 | 100 | — | — |
| 2024-09-30 | $15.83 | $28.27 | 1,700 | — | — |
| 2024-09-27 | $16.09 | $28.74 | 400 | — | — |
| 2024-09-26 | $15.90 | $28.40 | 1,000 | — | — |
| 2024-09-25 | $15.90 | $28.40 | 1,300 | — | — |
| 2024-09-24 | $15.71 | $28.06 | 8,000 | — | — |
| 2024-09-23 | $15.67 | $27.99 | 3,100 | — | — |
| 2024-09-20 | $15.66 | $27.97 | 6,600 | — | — |
| 2024-09-19 | $16.02 | $28.61 | 4,400 | — | — |
| 2024-09-18 | $16.10 | $28.75 | 8,900 | — | — |
| 2024-09-17 | $16.10 | $28.75 | 10,700 | — | — |
| 2024-09-16 | $16.10 | $28.75 | 12,200 | — | — |
| 2024-09-13 | $16.10 | $28.75 | 11,400 | — | — |
| 2024-09-12 | $16.20 | $28.93 | 6,100 | — | — |
| 2024-09-11 | $16.14 | $28.82 | 0 | — | — |
| 2024-09-10 | $16.14 | $28.82 | 300 | — | — |
| 2024-09-09 | $15.85 | $28.31 | 1,900 | — | — |
| 2024-09-06 | $16.04 | $28.65 | 1,700 | — | — |
| 2024-09-05 | $16.70 | $29.82 | 10,900 | — | — |
| 2024-09-04 | $16.05 | $28.66 | 200 | — | — |
| 2024-09-03 | $15.84 | $28.29 | 2,500 | — | — |
| 2024-08-30 | $15.88 | $28.36 | 4,900 | — | — |
| 2024-08-29 | $15.62 | $27.90 | 11,000 | — | — |
| 2024-08-28 | $15.59 | $27.84 | 0 | — | — |
| 2024-08-27 | $15.59 | $27.84 | 1,400 | — | — |
| 2024-08-26 | $15.80 | $28.22 | 1,200 | — | — |
| 2024-08-23 | $16.00 | $28.57 | 3,100 | — | — |
| 2024-08-22 | $15.85 | $28.31 | 500 | — | — |
| 2024-08-21 | $15.85 | $28.31 | 900 | — | — |
| 2024-08-20 | $15.82 | $28.25 | 3,800 | — | — |
| 2024-08-19 | $15.98 | $28.54 | 100 | — | — |
| 2024-08-16 | $15.90 | $28.40 | 1,400 | — | — |
| 2024-08-15 | $15.90 | $28.40 | 1,900 | — | — |
| 2024-08-14 | $15.11 | $26.99 | 1,000 | — | — |
| 2024-08-13 | $15.75 | $28.13 | 1,600 | — | — |
| 2024-08-12 | $16.16 | $28.86 | 1,900 | — | — |
| 2024-08-09 | $15.65 | $27.95 | 3,000 | — | — |
| 2024-08-08 | $16.20 | $28.93 | 4,100 | — | — |
| 2024-08-07 | $16.00 | $28.57 | 3,400 | — | — |
| 2024-08-06 | $15.20 | $27.15 | 16,900 | — | — |
| 2024-08-05 | $14.99 | $26.77 | 13,200 | — | — |
| 2024-08-02 | $15.17 | $27.09 | 800 | — | — |
| 2024-08-01 | $15.74 | $28.11 | 5,300 | — | — |
| 2024-07-31 | $16.30 | $29.11 | 13,000 | — | — |
| 2024-07-30 | $15.56 | $27.79 | 800 | — | — |
| 2024-07-29 | $15.75 | $28.13 | 1,000 | — | — |
| 2024-07-26 | $16.00 | $28.57 | 1,200 | — | — |
| 2024-07-25 | $16.03 | $28.63 | 3,800 | — | — |
| 2024-07-24 | $16.08 | $28.72 | 18,000 | — | — |
| 2024-07-23 | $17.00 | $30.36 | 24,600 | — | — |
| 2024-07-22 | $17.37 | $31.02 | 92,900 | — | — |
| 2024-07-19 | $15.00 | $26.79 | 5,100 | — | — |
| 2024-07-18 | $14.25 | $25.27 | 3,400 | — | — |
| 2024-07-17 | $13.94 | $24.72 | 6,600 | — | — |
| 2024-07-16 | $13.99 | $24.81 | 6,100 | — | — |
| 2024-07-15 | $13.50 | $23.94 | 2,100 | — | — |
| 2024-07-12 | $13.28 | $23.55 | 800 | — | — |
| 2024-07-11 | $13.24 | $23.48 | 3,000 | — | — |
| 2024-07-10 | $12.80 | $22.70 | 800 | — | — |
| 2024-07-09 | $12.69 | $22.50 | 20,300 | — | — |
| 2024-07-08 | $12.82 | $22.73 | 0 | — | — |
| 2024-07-05 | $12.82 | $22.73 | 1,800 | — | — |
| 2024-07-03 | $12.96 | $22.98 | 600 | — | — |
| 2024-07-02 | $12.80 | $22.70 | 300 | — | — |
| 2024-07-01 | $13.19 | $23.39 | 0 | — | — |
| 2024-06-28 | $13.19 | $23.39 | 1,900 | — | — |
| 2024-06-27 | $12.99 | $23.04 | 3,300 | — | — |
| 2024-06-26 | $12.81 | $22.72 | 13,000 | — | — |
| 2024-06-25 | $12.75 | $22.61 | 2,700 | — | — |
| 2024-06-24 | $12.75 | $22.61 | 500 | — | — |
| 2024-06-21 | $12.75 | $22.61 | 6,700 | — | — |
| 2024-06-20 | $12.61 | $22.36 | 3,700 | — | — |
| 2024-06-18 | $12.75 | $22.61 | 4,100 | — | — |
| 2024-06-17 | $12.75 | $22.61 | 400 | — | — |
| 2024-06-14 | $12.75 | $22.61 | 300 | — | — |
| 2024-06-13 | $12.64 | $22.42 | 1,800 | — | — |
| 2024-06-12 | $12.70 | $22.52 | 100 | — | — |
| 2024-06-11 | $12.70 | $22.52 | 5,200 | — | — |
| 2024-06-10 | $12.85 | $22.79 | 0 | — | — |
| 2024-06-07 | $12.85 | $22.79 | 0 | — | — |
| 2024-06-06 | $12.85 | $22.79 | 0 | — | — |
| 2024-06-05 | $12.85 | $22.79 | 1,100 | — | — |
| 2024-06-04 | $12.75 | $22.61 | 500 | — | — |
| 2024-06-03 | $12.99 | $23.04 | 400 | — | — |
| 2024-05-31 | $12.62 | $22.38 | 2,800 | — | — |
| 2024-05-30 | $12.60 | $22.34 | 22,000 | — | — |
| 2024-05-29 | $12.60 | $22.34 | 300 | — | — |
| 2024-05-28 | $12.73 | $22.58 | 10,700 | — | — |
| 2024-05-24 | $12.55 | $22.26 | 500 | — | — |
| 2024-05-23 | $12.31 | $21.83 | 800 | — | — |
| 2024-05-22 | $12.26 | $21.74 | 1,500 | — | — |
| 2024-05-21 | $12.16 | $21.56 | 0 | — | — |
| 2024-05-20 | $12.16 | $21.56 | 600 | — | — |
| 2024-05-17 | $12.25 | $21.72 | 4,200 | — | — |
| 2024-05-16 | $12.21 | $21.65 | 0 | — | — |
| 2024-05-15 | $12.21 | $21.65 | 500 | — | — |
| 2024-05-14 | $12.21 | $21.65 | 300 | — | — |
| 2024-05-13 | $12.36 | $21.92 | 1,600 | — | — |
| 2024-05-10 | $12.26 | $21.74 | 4,700 | — | — |
| 2024-05-09 | $12.60 | $22.34 | 1,700 | — | — |
| 2024-05-08 | $12.48 | $22.13 | 1,300 | — | — |
| 2024-05-07 | $12.40 | $21.99 | 800 | — | — |
| 2024-05-06 | $12.35 | $21.90 | 400 | — | — |
| 2024-05-03 | $12.31 | $21.83 | 0 | — | — |
| 2024-05-02 | $12.31 | $21.83 | 900 | — | — |
| 2024-05-01 | $12.72 | $22.56 | 300 | — | — |
| 2024-04-30 | $12.72 | $22.56 | 3,300 | — | — |
| 2024-04-29 | $12.66 | $22.45 | 300 | — | — |
| 2024-04-26 | $12.66 | $22.45 | 200 | — | — |
| 2024-04-25 | $12.63 | $22.40 | 1,200 | — | — |
| 2024-04-24 | $12.78 | $22.66 | 500 | — | — |
| 2024-04-23 | $12.25 | $21.72 | 200 | — | — |
| 2024-04-22 | $12.19 | $21.62 | 1,000 | — | — |
| 2024-04-19 | $12.24 | $21.71 | 2,800 | — | — |
| 2024-04-18 | $12.01 | $21.30 | 2,600 | — | — |
| 2024-04-17 | $12.24 | $21.53 | 600 | — | — |
| 2024-04-16 | $12.24 | $21.53 | 5,200 | — | — |
| 2024-04-15 | $11.98 | $21.07 | 9,100 | — | — |
| 2024-04-12 | $12.58 | $22.13 | 300 | — | — |
| 2024-04-11 | $12.58 | $22.13 | 100 | — | — |
| 2024-04-10 | $12.58 | $22.13 | 1,000 | — | — |
| 2024-04-09 | $12.21 | $21.48 | 300 | — | — |
| 2024-04-08 | $12.12 | $21.32 | 1,100 | — | — |
| 2024-04-05 | $12.22 | $21.49 | 500 | — | — |
| 2024-04-04 | $12.24 | $21.53 | 500 | — | — |
| 2024-04-03 | $12.25 | $21.55 | 2,300 | — | — |
| 2024-04-02 | $12.10 | $21.28 | 1,100 | — | — |
| 2024-04-01 | $12.20 | $21.46 | 1,000 | — | — |
| 2024-03-28 | $12.38 | $21.78 | 700 | — | — |
| 2024-03-27 | $13.00 | $22.87 | 2,700 | — | — |
| 2024-03-26 | $13.15 | $23.13 | 7,900 | — | — |
| 2024-03-25 | $12.48 | $21.95 | 400 | — | — |
| 2024-03-22 | $12.48 | $21.95 | 1,600 | — | — |
| 2024-03-21 | $12.00 | $21.11 | 2,700 | — | — |
| 2024-03-20 | $12.29 | $21.62 | 500 | — | — |
| 2024-03-19 | $12.29 | $21.62 | 1,200 | — | — |
| 2024-03-18 | $12.31 | $21.65 | 2,600 | — | — |
| 2024-03-15 | $12.91 | $22.71 | 4,500 | — | — |
| 2024-03-14 | $12.40 | $21.81 | 400 | — | — |
| 2024-03-13 | $11.98 | $21.07 | 5,500 | — | — |
| 2024-03-12 | $12.06 | $21.21 | 1,500 | — | — |
| 2024-03-11 | $11.65 | $20.49 | 6,400 | — | — |
| 2024-03-08 | $11.90 | $20.93 | 600 | — | — |
| 2024-03-07 | $11.91 | $20.95 | 10,300 | — | — |
| 2024-03-06 | $11.75 | $20.67 | 700 | — | — |
| 2024-03-05 | $11.55 | $20.32 | 2,300 | — | — |
| 2024-03-04 | $11.50 | $20.23 | 2,300 | — | — |
| 2024-03-01 | $11.51 | $20.24 | 3,400 | — | — |
| 2024-02-29 | $11.60 | $20.40 | 400 | — | — |
| 2024-02-28 | $11.72 | $20.61 | 400 | — | — |
| 2024-02-27 | $11.56 | $20.33 | 3,500 | — | — |
| 2024-02-26 | $11.75 | $20.67 | 1,500 | — | — |
| 2024-02-23 | $11.95 | $21.02 | 1,200 | — | — |
| 2024-02-22 | $11.99 | $21.09 | 400 | — | — |
| 2024-02-21 | $12.00 | $21.11 | 600 | — | — |
| 2024-02-20 | $11.90 | $20.93 | 3,300 | — | — |
| 2024-02-16 | $12.11 | $21.30 | 10,300 | — | — |
| 2024-02-15 | $12.07 | $21.23 | 300 | — | — |
| 2024-02-14 | $12.07 | $21.23 | 2,100 | — | — |
| 2024-02-13 | $11.75 | $20.67 | 2,500 | — | — |
| 2024-02-12 | $11.87 | $20.88 | 2,100 | — | — |
| 2024-02-09 | $11.75 | $20.67 | 300 | — | — |
| 2024-02-08 | $11.75 | $20.67 | 8,400 | — | — |
| 2024-02-07 | $12.57 | $22.11 | 1,600 | — | — |
| 2024-02-06 | $12.00 | $21.11 | 14,200 | — | — |
| 2024-02-05 | $13.30 | $23.39 | 0 | — | — |
| 2024-02-02 | $13.30 | $23.39 | 1,000 | — | — |
| 2024-02-01 | $13.95 | $24.54 | 0 | — | — |
| 2024-01-31 | $13.95 | $24.54 | 300 | — | — |
| 2024-01-30 | $14.28 | $25.12 | 300 | — | — |
| 2024-01-29 | $13.60 | $23.92 | 1,000 | — | — |
| 2024-01-26 | $13.10 | $23.04 | 400 | — | — |
| 2024-01-25 | $13.55 | $23.83 | 500 | — | — |
| 2024-01-24 | $13.55 | $23.83 | 0 | — | — |
| 2024-01-23 | $13.55 | $23.83 | 300 | — | — |
| 2024-01-22 | $13.55 | $23.83 | 0 | — | — |
| 2024-01-19 | $13.55 | $23.83 | 500 | — | — |
| 2024-01-18 | $13.12 | $23.08 | 0 | — | — |
| 2024-01-17 | $13.12 | $23.08 | 1,300 | — | — |
| 2024-01-16 | $13.46 | $23.67 | 0 | — | — |
| 2024-01-12 | $13.46 | $23.67 | 1,500 | — | — |
| 2024-01-11 | $13.25 | $23.31 | 900 | — | — |
| 2024-01-10 | $13.31 | $23.25 | 1,500 | — | — |
| 2024-01-09 | $13.36 | $23.34 | 0 | — | — |
| 2024-01-08 | $13.36 | $23.34 | 0 | — | — |
| 2024-01-05 | $13.36 | $23.34 | 600 | — | — |
| 2024-01-04 | $13.75 | $24.02 | 500 | — | — |
| 2024-01-03 | $13.54 | $23.65 | 2,800 | — | — |
| 2024-01-02 | $13.97 | $24.41 | 700 | — | — |