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
- 1989-12-15 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 | $14.95 | $14.95 | 20,200 | — | — |
| 2024-12-30 | $15.22 | $15.22 | 49,500 | — | — |
| 2024-12-27 | $15.90 | $15.90 | 36,400 | — | — |
| 2024-12-26 | $16.23 | $16.23 | 43,800 | — | — |
| 2024-12-24 | $16.39 | $16.39 | 109,300 | — | — |
| 2024-12-23 | $14.50 | $14.50 | 103,300 | — | — |
| 2024-12-20 | $13.48 | $13.48 | 77,400 | — | — |
| 2024-12-19 | $14.25 | $14.25 | 52,900 | — | — |
| 2024-12-18 | $13.81 | $13.81 | 93,900 | — | — |
| 2024-12-17 | $16.08 | $16.08 | 47,500 | — | — |
| 2024-12-16 | $15.71 | $15.71 | 46,600 | — | — |
| 2024-12-13 | $16.37 | $16.37 | 28,700 | — | — |
| 2024-12-12 | $16.75 | $16.75 | 15,900 | — | — |
| 2024-12-11 | $17.02 | $17.02 | 23,000 | — | — |
| 2024-12-10 | $16.86 | $16.86 | 37,500 | — | — |
| 2024-12-09 | $16.92 | $16.92 | 58,400 | — | — |
| 2024-12-06 | $16.57 | $16.57 | 70,200 | — | — |
| 2024-12-05 | $16.64 | $16.64 | 74,300 | — | — |
| 2024-12-04 | $16.84 | $16.84 | 65,900 | — | — |
| 2024-12-03 | $16.96 | $16.96 | 92,100 | — | — |
| 2024-12-02 | $15.79 | $15.79 | 89,000 | — | — |
| 2024-11-29 | $15.34 | $15.34 | 35,700 | — | — |
| 2024-11-27 | $15.49 | $15.49 | 44,400 | — | — |
| 2024-11-26 | $15.52 | $15.52 | 55,600 | — | — |
| 2024-11-25 | $15.27 | $15.27 | 63,600 | — | — |
| 2024-11-22 | $15.35 | $15.35 | 46,500 | — | — |
| 2024-11-21 | $15.40 | $15.40 | 58,500 | — | — |
| 2024-11-20 | $15.77 | $15.77 | 74,800 | — | — |
| 2024-11-19 | $14.36 | $14.36 | 55,300 | — | — |
| 2024-11-18 | $13.84 | $13.84 | 51,500 | — | — |
| 2024-11-15 | $14.14 | $14.14 | 30,400 | — | — |
| 2024-11-14 | $14.53 | $14.53 | 37,700 | — | — |
| 2024-11-13 | $14.73 | $14.73 | 33,500 | — | — |
| 2024-11-12 | $14.44 | $14.44 | 68,300 | — | — |
| 2024-11-11 | $14.63 | $14.63 | 56,500 | — | — |
| 2024-11-08 | $14.31 | $14.31 | 49,100 | — | — |
| 2024-11-07 | $14.36 | $14.36 | 66,800 | — | — |
| 2024-11-06 | $14.71 | $14.71 | 82,900 | — | — |
| 2024-11-05 | $14.45 | $14.45 | 88,300 | — | — |
| 2024-11-04 | $13.20 | $13.20 | 99,200 | — | — |
| 2024-11-01 | $12.78 | $12.78 | 11,000 | — | — |
| 2024-10-31 | $12.99 | $12.99 | 9,600 | — | — |
| 2024-10-30 | $13.18 | $13.18 | 23,600 | — | — |
| 2024-10-29 | $12.98 | $12.98 | 9,300 | — | — |
| 2024-10-28 | $12.99 | $12.99 | 58,900 | — | — |
| 2024-10-25 | $13.19 | $13.19 | 34,700 | — | — |
| 2024-10-24 | $12.75 | $12.75 | 22,500 | — | — |
| 2024-10-23 | $13.06 | $13.06 | 11,800 | — | — |
| 2024-10-22 | $13.20 | $13.20 | 19,700 | — | — |
| 2024-10-21 | $12.98 | $12.98 | 13,100 | — | — |
| 2024-10-18 | $13.16 | $13.16 | 14,300 | — | — |
| 2024-10-17 | $13.23 | $13.23 | 18,500 | — | — |
| 2024-10-16 | $13.02 | $13.02 | 11,500 | — | — |
| 2024-10-15 | $13.00 | $13.00 | 16,100 | — | — |
| 2024-10-14 | $13.40 | $13.40 | 48,200 | — | — |
| 2024-10-11 | $13.44 | $13.44 | 19,000 | — | — |
| 2024-10-10 | $13.37 | $13.37 | 9,400 | — | — |
| 2024-10-09 | $13.33 | $13.33 | 27,800 | — | — |
| 2024-10-08 | $12.83 | $12.83 | 32,400 | — | — |
| 2024-10-07 | $13.31 | $13.31 | 28,900 | — | — |
| 2024-10-04 | $14.30 | $14.30 | 47,000 | — | — |
| 2024-10-03 | $13.47 | $13.47 | 103,400 | — | — |
| 2024-10-02 | $13.19 | $13.19 | 20,700 | — | — |
| 2024-10-01 | $12.78 | $12.78 | 22,200 | — | — |
| 2024-09-30 | $12.98 | $12.98 | 61,500 | — | — |
| 2024-09-27 | $11.65 | $11.65 | 22,000 | — | — |
| 2024-09-26 | $12.19 | $12.19 | 67,900 | — | — |
| 2024-09-25 | $12.11 | $12.11 | 28,800 | — | — |
| 2024-09-24 | $13.13 | $13.13 | 18,200 | — | — |
| 2024-09-23 | $13.10 | $13.10 | 41,800 | — | — |
| 2024-09-20 | $13.00 | $13.00 | 48,100 | — | — |
| 2024-09-19 | $12.95 | $12.95 | 36,100 | — | — |
| 2024-09-18 | $12.86 | $12.86 | 28,800 | — | — |
| 2024-09-17 | $12.79 | $12.79 | 31,500 | — | — |
| 2024-09-16 | $13.07 | $13.07 | 77,900 | — | — |
| 2024-09-13 | $12.21 | $12.21 | 96,200 | — | — |
| 2024-09-12 | $11.95 | $11.95 | 65,800 | — | — |
| 2024-09-11 | $11.57 | $11.57 | 162,900 | — | — |
| 2024-09-10 | $10.00 | $10.00 | 7,800 | — | — |
| 2024-09-09 | $10.19 | $10.19 | 17,600 | — | — |
| 2024-09-06 | $10.40 | $10.40 | 2,600 | — | — |
| 2024-09-05 | $10.07 | $10.07 | 2,700 | — | — |
| 2024-09-04 | $10.15 | $10.15 | 15,000 | — | — |
| 2024-09-03 | $10.25 | $10.25 | 17,800 | — | — |
| 2024-08-30 | $10.22 | $10.22 | 6,500 | — | — |
| 2024-08-29 | $10.30 | $10.30 | 38,600 | — | — |
| 2024-08-28 | $10.50 | $10.50 | 13,200 | — | — |
| 2024-08-27 | $10.49 | $10.49 | 22,800 | — | — |
| 2024-08-26 | $10.80 | $10.80 | 50,100 | — | — |
| 2024-08-23 | $11.50 | $11.50 | 202,300 | — | — |
| 2024-08-22 | $9.00 | $9.00 | 8,900 | — | — |
| 2024-08-21 | $8.88 | $8.88 | 6,200 | — | — |
| 2024-08-20 | $8.45 | $8.45 | 6,100 | — | — |
| 2024-08-19 | $8.38 | $8.38 | 8,200 | — | — |
| 2024-08-16 | $8.52 | $8.52 | 6,500 | — | — |
| 2024-08-15 | $8.48 | $8.48 | 3,200 | — | — |
| 2024-08-14 | $8.53 | $8.53 | 4,400 | — | — |
| 2024-08-13 | $8.26 | $8.26 | 5,500 | — | — |
| 2024-08-12 | $8.42 | $8.42 | 4,000 | — | — |
| 2024-08-09 | $8.90 | $8.90 | 12,200 | — | — |
| 2024-08-08 | $8.44 | $8.44 | 9,600 | — | — |
| 2024-08-07 | $8.88 | $8.88 | 700 | — | — |
| 2024-08-06 | $8.90 | $8.90 | 1,900 | — | — |
| 2024-08-05 | $8.93 | $8.93 | 17,200 | — | — |
| 2024-08-02 | $8.61 | $8.61 | 6,100 | — | — |
| 2024-08-01 | $9.55 | $9.55 | 13,200 | — | — |
| 2024-07-31 | $9.49 | $9.49 | 8,300 | — | — |
| 2024-07-30 | $9.38 | $9.38 | 7,000 | — | — |
| 2024-07-29 | $9.44 | $9.44 | 6,400 | — | — |
| 2024-07-26 | $9.58 | $9.58 | 6,300 | — | — |
| 2024-07-25 | $9.47 | $9.47 | 1,500 | — | — |
| 2024-07-24 | $9.70 | $9.70 | 9,300 | — | — |
| 2024-07-23 | $9.65 | $9.65 | 16,900 | — | — |
| 2024-07-22 | $9.54 | $9.54 | 3,400 | — | — |
| 2024-07-19 | $9.59 | $9.59 | 3,700 | — | — |
| 2024-07-18 | $9.41 | $9.41 | 8,300 | — | — |
| 2024-07-17 | $9.62 | $9.62 | 24,600 | — | — |
| 2024-07-16 | $9.35 | $9.35 | 19,000 | — | — |
| 2024-07-15 | $8.40 | $8.40 | 61,800 | — | — |
| 2024-07-12 | $8.28 | $8.28 | 14,300 | — | — |
| 2024-07-11 | $8.06 | $8.06 | 19,300 | — | — |
| 2024-07-10 | $8.06 | $8.06 | 3,100 | — | — |
| 2024-07-09 | $8.20 | $8.20 | 13,500 | — | — |
| 2024-07-08 | $8.46 | $8.46 | 13,700 | — | — |
| 2024-07-05 | $8.31 | $8.31 | 8,600 | — | — |
| 2024-07-03 | $8.30 | $8.30 | 8,300 | — | — |
| 2024-07-02 | $8.28 | $8.28 | 14,500 | — | — |
| 2024-07-01 | $8.54 | $8.54 | 8,100 | — | — |
| 2024-06-28 | $8.90 | $8.90 | 6,300 | — | — |
| 2024-06-27 | $9.00 | $9.00 | 8,900 | — | — |
| 2024-06-26 | $9.08 | $9.08 | 8,100 | — | — |
| 2024-06-25 | $8.90 | $8.90 | 10,000 | — | — |
| 2024-06-24 | $8.93 | $8.93 | 11,300 | — | — |
| 2024-06-21 | $9.08 | $9.08 | 19,400 | — | — |
| 2024-06-20 | $8.96 | $8.96 | 6,200 | — | — |
| 2024-06-18 | $8.75 | $8.75 | 9,200 | — | — |
| 2024-06-17 | $8.78 | $8.78 | 33,400 | — | — |
| 2024-06-14 | $9.30 | $9.30 | 19,900 | — | — |
| 2024-06-13 | $9.20 | $9.20 | 88,000 | — | — |
| 2024-06-12 | $9.15 | $9.15 | 6,000 | — | — |
| 2024-06-11 | $9.20 | $9.20 | 5,700 | — | — |
| 2024-06-10 | $9.17 | $9.17 | 7,100 | — | — |
| 2024-06-07 | $9.26 | $9.26 | 14,500 | — | — |
| 2024-06-06 | $9.20 | $9.20 | 7,700 | — | — |
| 2024-06-05 | $9.10 | $9.10 | 8,600 | — | — |
| 2024-06-04 | $9.14 | $9.14 | 8,400 | — | — |
| 2024-06-03 | $9.21 | $9.21 | 50,500 | — | — |
| 2024-05-31 | $8.95 | $8.95 | 14,200 | — | — |
| 2024-05-30 | $8.98 | $8.98 | 11,400 | — | — |
| 2024-05-29 | $9.04 | $9.04 | 29,000 | — | — |
| 2024-05-28 | $9.15 | $9.15 | 10,000 | — | — |
| 2024-05-24 | $9.00 | $9.00 | 22,300 | — | — |
| 2024-05-23 | $8.86 | $8.86 | 1,500 | — | — |
| 2024-05-22 | $8.90 | $8.90 | 9,100 | — | — |
| 2024-05-21 | $8.89 | $8.89 | 11,500 | — | — |
| 2024-05-20 | $8.76 | $8.76 | 10,100 | — | — |
| 2024-05-17 | $8.76 | $8.76 | 4,100 | — | — |
| 2024-05-16 | $8.86 | $8.86 | 4,200 | — | — |
| 2024-05-15 | $8.96 | $8.96 | 14,600 | — | — |
| 2024-05-14 | $9.12 | $9.12 | 2,200 | — | — |
| 2024-05-13 | $9.06 | $9.06 | 8,800 | — | — |
| 2024-05-10 | $8.92 | $8.92 | 3,900 | — | — |
| 2024-05-09 | $9.18 | $9.18 | 24,900 | — | — |
| 2024-05-08 | $9.24 | $9.24 | 4,600 | — | — |
| 2024-05-07 | $9.15 | $9.15 | 16,500 | — | — |
| 2024-05-06 | $9.12 | $9.12 | 27,100 | — | — |
| 2024-05-03 | $8.85 | $8.85 | 16,100 | — | — |
| 2024-05-02 | $8.80 | $8.80 | 25,800 | — | — |
| 2024-05-01 | $8.58 | $8.58 | 16,600 | — | — |
| 2024-04-30 | $8.60 | $8.60 | 21,800 | — | — |
| 2024-04-29 | $8.20 | $8.20 | 40,200 | — | — |
| 2024-04-26 | $7.95 | $7.95 | 54,100 | — | — |
| 2024-04-25 | $7.17 | $7.17 | 4,100 | — | — |
| 2024-04-24 | $7.23 | $7.23 | 3,300 | — | — |
| 2024-04-23 | $7.00 | $7.00 | 2,000 | — | — |
| 2024-04-22 | $6.85 | $6.85 | 13,900 | — | — |
| 2024-04-19 | $7.18 | $7.18 | 2,700 | — | — |
| 2024-04-18 | $7.10 | $7.10 | 25,400 | — | — |
| 2024-04-17 | $7.40 | $7.40 | 4,300 | — | — |
| 2024-04-16 | $7.30 | $7.30 | 7,900 | — | — |
| 2024-04-15 | $7.42 | $7.42 | 5,300 | — | — |
| 2024-04-12 | $7.61 | $7.61 | 8,500 | — | — |
| 2024-04-11 | $7.42 | $7.42 | 600 | — | — |
| 2024-04-10 | $7.70 | $7.70 | 7,800 | — | — |
| 2024-04-09 | $7.82 | $7.82 | 3,100 | — | — |
| 2024-04-08 | $7.80 | $7.80 | 9,100 | — | — |
| 2024-04-05 | $8.08 | $8.08 | 3,600 | — | — |
| 2024-04-04 | $8.04 | $8.04 | 3,100 | — | — |
| 2024-04-03 | $7.91 | $7.91 | 4,800 | — | — |
| 2024-04-02 | $8.05 | $8.05 | 2,800 | — | — |
| 2024-04-01 | $7.93 | $7.93 | 13,600 | — | — |
| 2024-03-28 | $7.90 | $7.90 | 2,400 | — | — |
| 2024-03-27 | $8.05 | $8.05 | 6,700 | — | — |
| 2024-03-26 | $7.86 | $7.86 | 2,900 | — | — |
| 2024-03-25 | $8.14 | $8.14 | 400 | — | — |
| 2024-03-22 | $8.01 | $8.01 | 4,000 | — | — |
| 2024-03-21 | $7.91 | $7.91 | 7,700 | — | — |
| 2024-03-20 | $7.95 | $7.95 | 6,400 | — | — |
| 2024-03-19 | $8.01 | $8.01 | 9,000 | — | — |
| 2024-03-18 | $7.88 | $7.88 | 2,400 | — | — |
| 2024-03-15 | $8.20 | $8.20 | 5,500 | — | — |
| 2024-03-14 | $7.95 | $7.95 | 3,500 | — | — |
| 2024-03-13 | $7.71 | $7.71 | 3,700 | — | — |
| 2024-03-12 | $7.65 | $7.65 | 2,100 | — | — |
| 2024-03-11 | $7.95 | $7.95 | 4,800 | — | — |
| 2024-03-08 | $7.64 | $7.64 | 7,400 | — | — |
| 2024-03-07 | $7.79 | $7.79 | 3,100 | — | — |
| 2024-03-06 | $7.80 | $7.80 | 1,300 | — | — |
| 2024-03-05 | $7.76 | $7.76 | 2,100 | — | — |
| 2024-03-04 | $7.79 | $7.79 | 4,800 | — | — |
| 2024-03-01 | $7.63 | $7.63 | 11,500 | — | — |
| 2024-02-29 | $7.67 | $7.67 | 3,000 | — | — |
| 2024-02-28 | $7.94 | $7.94 | 3,000 | — | — |
| 2024-02-27 | $7.95 | $7.95 | 2,700 | — | — |
| 2024-02-26 | $7.93 | $7.93 | 2,500 | — | — |
| 2024-02-23 | $7.99 | $7.99 | 5,400 | — | — |
| 2024-02-22 | $8.10 | $8.10 | 8,800 | — | — |
| 2024-02-21 | $8.06 | $8.06 | 2,600 | — | — |
| 2024-02-20 | $7.92 | $7.92 | 10,600 | — | — |
| 2024-02-16 | $8.20 | $8.20 | 6,600 | — | — |
| 2024-02-15 | $8.25 | $8.25 | 0 | — | — |
| 2024-02-14 | $8.25 | $8.25 | 1,600 | — | — |
| 2024-02-13 | $8.05 | $8.05 | 1,100 | — | — |
| 2024-02-12 | $8.16 | $8.16 | 3,600 | — | — |
| 2024-02-09 | $8.20 | $8.20 | 2,300 | — | — |
| 2024-02-08 | $8.12 | $8.12 | 800 | — | — |
| 2024-02-07 | $8.10 | $8.10 | 7,300 | — | — |
| 2024-02-06 | $8.15 | $8.15 | 3,000 | — | — |
| 2024-02-05 | $8.30 | $8.30 | 1,500 | — | — |
| 2024-02-02 | $8.40 | $8.40 | 900 | — | — |
| 2024-02-01 | $8.19 | $8.19 | 3,000 | — | — |
| 2024-01-31 | $8.03 | $8.03 | 4,400 | — | — |
| 2024-01-30 | $8.01 | $8.01 | 2,900 | — | — |
| 2024-01-29 | $8.31 | $8.31 | 0 | — | — |
| 2024-01-26 | $8.31 | $8.31 | 1,200 | — | — |
| 2024-01-25 | $8.59 | $8.59 | 10,700 | — | — |
| 2024-01-24 | $8.12 | $8.12 | 10,200 | — | — |
| 2024-01-23 | $7.89 | $7.89 | 6,100 | — | — |
| 2024-01-22 | $8.06 | $8.06 | 10,400 | — | — |
| 2024-01-19 | $8.29 | $8.29 | 2,100 | — | — |
| 2024-01-18 | $8.12 | $8.12 | 2,500 | — | — |
| 2024-01-17 | $8.30 | $8.30 | 1,400 | — | — |
| 2024-01-16 | $8.35 | $8.35 | 0 | — | — |
| 2024-01-12 | $8.35 | $8.35 | 5,600 | — | — |
| 2024-01-11 | $8.36 | $8.36 | 8,400 | — | — |
| 2024-01-10 | $8.45 | $8.45 | 4,600 | — | — |
| 2024-01-09 | $8.42 | $8.42 | 6,700 | — | — |
| 2024-01-08 | $8.50 | $8.50 | 6,200 | — | — |
| 2024-01-05 | $8.59 | $8.59 | 28,700 | — | — |
| 2024-01-04 | $8.70 | $8.70 | 24,100 | — | — |
| 2024-01-03 | $8.18 | $8.18 | 14,700 | — | — |
| 2024-01-02 | $8.12 | $8.12 | 8,800 | — | — |