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
- 1996-06-28 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 | $15.91 | $28.22 | 4,300 | — | — |
| 2024-12-30 | $15.81 | $28.04 | 12,100 | — | — |
| 2024-12-27 | $15.91 | $28.22 | 4,800 | — | — |
| 2024-12-26 | $16.13 | $28.61 | 5,600 | — | — |
| 2024-12-24 | $16.20 | $28.74 | 3,600 | — | — |
| 2024-12-23 | $16.32 | $28.95 | 1,100 | — | — |
| 2024-12-20 | $16.44 | $29.16 | 6,000 | — | — |
| 2024-12-19 | $16.41 | $29.11 | 4,200 | — | — |
| 2024-12-18 | $16.31 | $28.93 | 36,300 | — | — |
| 2024-12-17 | $16.50 | $29.27 | 5,200 | — | — |
| 2024-12-16 | $16.48 | $29.23 | 2,800 | — | — |
| 2024-12-13 | $16.31 | $28.93 | 13,200 | — | — |
| 2024-12-12 | $16.38 | $29.06 | 9,100 | — | — |
| 2024-12-11 | $15.97 | $28.33 | 3,100 | — | — |
| 2024-12-10 | $16.00 | $28.38 | 10,900 | — | — |
| 2024-12-09 | $16.23 | $28.79 | 8,500 | — | — |
| 2024-12-06 | $16.12 | $28.59 | 3,800 | — | — |
| 2024-12-05 | $16.21 | $28.75 | 9,600 | — | — |
| 2024-12-04 | $16.26 | $28.84 | 10,500 | — | — |
| 2024-12-03 | $16.35 | $29.00 | 1,000 | — | — |
| 2024-12-02 | $16.39 | $29.07 | 26,500 | — | — |
| 2024-11-29 | $16.22 | $28.77 | 3,500 | — | — |
| 2024-11-27 | $15.95 | $28.29 | 1,900 | — | — |
| 2024-11-26 | $16.02 | $28.42 | 1,800 | — | — |
| 2024-11-25 | $15.90 | $28.20 | 17,200 | — | — |
| 2024-11-22 | $15.72 | $27.88 | 10,800 | — | — |
| 2024-11-21 | $15.86 | $28.13 | 1,800 | — | — |
| 2024-11-20 | $15.78 | $27.99 | 8,400 | — | — |
| 2024-11-19 | $15.77 | $27.97 | 3,600 | — | — |
| 2024-11-18 | $15.65 | $27.76 | 18,700 | — | — |
| 2024-11-15 | $15.90 | $28.20 | 800 | — | — |
| 2024-11-14 | $15.85 | $28.12 | 3,000 | — | — |
| 2024-11-13 | $15.89 | $27.94 | 10,700 | — | — |
| 2024-11-12 | $15.80 | $27.78 | 12,600 | — | — |
| 2024-11-11 | $15.71 | $27.62 | 7,900 | — | — |
| 2024-11-08 | $15.81 | $27.80 | 1,600 | — | — |
| 2024-11-07 | $15.56 | $27.36 | 7,600 | — | — |
| 2024-11-06 | $15.75 | $27.69 | 22,200 | — | — |
| 2024-11-05 | $15.35 | $26.99 | 5,300 | — | — |
| 2024-11-04 | $15.43 | $27.13 | 10,300 | — | — |
| 2024-11-01 | $15.45 | $27.16 | 1,500 | — | — |
| 2024-10-31 | $15.57 | $27.38 | 10,100 | — | — |
| 2024-10-30 | $15.85 | $27.87 | 6,700 | — | — |
| 2024-10-29 | $15.46 | $27.18 | 2,200 | — | — |
| 2024-10-28 | $15.51 | $27.27 | 7,800 | — | — |
| 2024-10-25 | $15.50 | $27.25 | 1,600 | — | — |
| 2024-10-24 | $15.60 | $27.43 | 8,400 | — | — |
| 2024-10-23 | $15.55 | $27.34 | 11,400 | — | — |
| 2024-10-22 | $15.11 | $26.57 | 12,900 | — | — |
| 2024-10-21 | $14.64 | $25.74 | 4,300 | — | — |
| 2024-10-18 | $15.34 | $26.97 | 1,800 | — | — |
| 2024-10-17 | $15.17 | $26.67 | 10,400 | — | — |
| 2024-10-16 | $14.90 | $26.20 | 44,300 | — | — |
| 2024-10-15 | $14.30 | $25.14 | 9,300 | — | — |
| 2024-10-14 | $14.55 | $25.58 | 700 | — | — |
| 2024-10-11 | $14.56 | $25.60 | 3,600 | — | — |
| 2024-10-10 | $14.50 | $25.49 | 2,600 | — | — |
| 2024-10-09 | $14.47 | $25.44 | 8,300 | — | — |
| 2024-10-08 | $14.51 | $25.51 | 800 | — | — |
| 2024-10-07 | $14.51 | $25.51 | 1,100 | — | — |
| 2024-10-04 | $14.56 | $25.60 | 1,200 | — | — |
| 2024-10-03 | $14.35 | $25.23 | 3,500 | — | — |
| 2024-10-02 | $14.30 | $25.14 | 1,500 | — | — |
| 2024-10-01 | $14.35 | $25.23 | 300 | — | — |
| 2024-09-30 | $14.35 | $25.23 | 12,600 | — | — |
| 2024-09-27 | $14.39 | $25.30 | 1,000 | — | — |
| 2024-09-26 | $14.38 | $25.28 | 3,800 | — | — |
| 2024-09-25 | $14.14 | $24.86 | 8,700 | — | — |
| 2024-09-24 | $14.38 | $25.28 | 4,900 | — | — |
| 2024-09-23 | $14.40 | $25.32 | 2,100 | — | — |
| 2024-09-20 | $14.26 | $25.07 | 61,900 | — | — |
| 2024-09-19 | $14.75 | $25.93 | 10,900 | — | — |
| 2024-09-18 | $14.61 | $25.69 | 25,000 | — | — |
| 2024-09-17 | $14.65 | $25.76 | 13,000 | — | — |
| 2024-09-16 | $14.69 | $25.83 | 3,700 | — | — |
| 2024-09-13 | $14.67 | $25.79 | 3,800 | — | — |
| 2024-09-12 | $14.15 | $24.88 | 51,900 | — | — |
| 2024-09-11 | $14.16 | $24.90 | 6,500 | — | — |
| 2024-09-10 | $14.19 | $24.95 | 18,800 | — | — |
| 2024-09-09 | $14.19 | $24.95 | 9,500 | — | — |
| 2024-09-06 | $14.19 | $24.95 | 9,100 | — | — |
| 2024-09-05 | $14.01 | $24.63 | 4,200 | — | — |
| 2024-09-04 | $14.05 | $24.70 | 29,300 | — | — |
| 2024-09-03 | $14.28 | $25.11 | 8,800 | — | — |
| 2024-08-30 | $14.36 | $25.25 | 16,200 | — | — |
| 2024-08-29 | $14.24 | $25.04 | 8,600 | — | — |
| 2024-08-28 | $14.16 | $24.90 | 29,400 | — | — |
| 2024-08-27 | $13.65 | $24.00 | 22,400 | — | — |
| 2024-08-26 | $13.50 | $23.74 | 6,500 | — | — |
| 2024-08-23 | $13.79 | $24.25 | 3,500 | — | — |
| 2024-08-22 | $13.30 | $23.38 | 2,500 | — | — |
| 2024-08-21 | $13.10 | $23.03 | 26,300 | — | — |
| 2024-08-20 | $13.24 | $23.28 | 18,600 | — | — |
| 2024-08-19 | $13.24 | $23.28 | 12,000 | — | — |
| 2024-08-16 | $13.24 | $23.28 | 18,000 | — | — |
| 2024-08-15 | $13.23 | $23.26 | 13,900 | — | — |
| 2024-08-14 | $13.25 | $23.05 | 1,000 | — | — |
| 2024-08-13 | $13.26 | $23.07 | 1,700 | — | — |
| 2024-08-12 | $13.24 | $23.03 | 1,700 | — | — |
| 2024-08-09 | $13.21 | $22.98 | 900 | — | — |
| 2024-08-08 | $13.25 | $23.05 | 1,200 | — | — |
| 2024-08-07 | $13.13 | $22.84 | 1,300 | — | — |
| 2024-08-06 | $13.25 | $23.05 | 1,100 | — | — |
| 2024-08-05 | $13.15 | $22.88 | 3,900 | — | — |
| 2024-08-02 | $13.15 | $22.88 | 3,900 | — | — |
| 2024-08-01 | $13.01 | $22.63 | 3,500 | — | — |
| 2024-07-31 | $13.30 | $23.14 | 10,300 | — | — |
| 2024-07-30 | $12.72 | $22.13 | 28,600 | — | — |
| 2024-07-29 | $13.60 | $23.66 | 11,600 | — | — |
| 2024-07-26 | $13.05 | $22.70 | 7,500 | — | — |
| 2024-07-25 | $13.32 | $23.17 | 5,300 | — | — |
| 2024-07-24 | $13.29 | $23.12 | 3,900 | — | — |
| 2024-07-23 | $13.60 | $23.66 | 6,500 | — | — |
| 2024-07-22 | $13.34 | $23.21 | 7,800 | — | — |
| 2024-07-19 | $12.82 | $22.30 | 11,400 | — | — |
| 2024-07-18 | $12.59 | $21.90 | 7,500 | — | — |
| 2024-07-17 | $12.78 | $22.23 | 10,700 | — | — |
| 2024-07-16 | $12.73 | $22.15 | 7,500 | — | — |
| 2024-07-15 | $12.53 | $21.80 | 37,000 | — | — |
| 2024-07-12 | $12.51 | $21.76 | 7,200 | — | — |
| 2024-07-11 | $12.26 | $21.33 | 7,500 | — | — |
| 2024-07-10 | $12.25 | $21.31 | 5,000 | — | — |
| 2024-07-09 | $12.16 | $21.15 | 17,600 | — | — |
| 2024-07-08 | $12.28 | $21.36 | 700 | — | — |
| 2024-07-05 | $12.33 | $21.45 | 1,400 | — | — |
| 2024-07-03 | $12.20 | $21.22 | 0 | — | — |
| 2024-07-02 | $12.20 | $21.22 | 5,100 | — | — |
| 2024-07-01 | $12.29 | $21.38 | 400 | — | — |
| 2024-06-28 | $12.50 | $21.75 | 1,700 | — | — |
| 2024-06-27 | $12.54 | $21.81 | 1,200 | — | — |
| 2024-06-26 | $12.22 | $21.26 | 1,500 | — | — |
| 2024-06-25 | $12.20 | $21.22 | 2,200 | — | — |
| 2024-06-24 | $12.40 | $21.57 | 13,600 | — | — |
| 2024-06-21 | $12.65 | $22.01 | 7,800 | — | — |
| 2024-06-20 | $12.49 | $21.73 | 600 | — | — |
| 2024-06-18 | $12.36 | $21.50 | 2,600 | — | — |
| 2024-06-17 | $12.60 | $21.92 | 600 | — | — |
| 2024-06-14 | $12.46 | $21.68 | 1,000 | — | — |
| 2024-06-13 | $12.51 | $21.76 | 300 | — | — |
| 2024-06-12 | $12.51 | $21.76 | 6,200 | — | — |
| 2024-06-11 | $12.75 | $22.18 | 5,100 | — | — |
| 2024-06-10 | $12.61 | $21.94 | 1,000 | — | — |
| 2024-06-07 | $12.80 | $22.27 | 300 | — | — |
| 2024-06-06 | $12.80 | $22.27 | 10,400 | — | — |
| 2024-06-05 | $12.65 | $22.01 | 4,500 | — | — |
| 2024-06-04 | $12.58 | $21.88 | 8,200 | — | — |
| 2024-06-03 | $12.75 | $22.18 | 300 | — | — |
| 2024-05-31 | $12.70 | $22.09 | 900 | — | — |
| 2024-05-30 | $12.71 | $22.11 | 700 | — | — |
| 2024-05-29 | $12.74 | $22.16 | 300 | — | — |
| 2024-05-28 | $12.74 | $22.16 | 300 | — | — |
| 2024-05-24 | $12.74 | $22.16 | 600 | — | — |
| 2024-05-23 | $12.58 | $21.88 | 4,200 | — | — |
| 2024-05-22 | $12.60 | $21.92 | 9,000 | — | — |
| 2024-05-21 | $12.52 | $21.78 | 1,900 | — | — |
| 2024-05-20 | $12.59 | $21.90 | 3,000 | — | — |
| 2024-05-17 | $12.54 | $21.81 | 3,300 | — | — |
| 2024-05-16 | $12.55 | $21.83 | 15,500 | — | — |
| 2024-05-15 | $12.50 | $21.75 | 10,700 | — | — |
| 2024-05-14 | $12.50 | $21.50 | 7,200 | — | — |
| 2024-05-13 | $12.69 | $21.83 | 600 | — | — |
| 2024-05-10 | $12.78 | $21.98 | 3,700 | — | — |
| 2024-05-09 | $12.97 | $22.31 | 4,100 | — | — |
| 2024-05-08 | $12.64 | $21.74 | 300 | — | — |
| 2024-05-07 | $12.50 | $21.50 | 4,000 | — | — |
| 2024-05-06 | $12.55 | $21.59 | 7,100 | — | — |
| 2024-05-03 | $12.85 | $22.10 | 4,200 | — | — |
| 2024-05-02 | $12.85 | $22.10 | 3,000 | — | — |
| 2024-05-01 | $12.56 | $21.60 | 4,200 | — | — |
| 2024-04-30 | $12.94 | $22.26 | 2,400 | — | — |
| 2024-04-29 | $12.38 | $21.30 | 17,900 | — | — |
| 2024-04-26 | $12.90 | $22.19 | 11,400 | — | — |
| 2024-04-25 | $12.93 | $22.24 | 1,100 | — | — |
| 2024-04-24 | $13.00 | $22.36 | 5,800 | — | — |
| 2024-04-23 | $12.99 | $22.34 | 5,400 | — | — |
| 2024-04-22 | $13.05 | $22.45 | 3,000 | — | — |
| 2024-04-19 | $13.38 | $23.02 | 2,000 | — | — |
| 2024-04-18 | $13.44 | $23.12 | 1,900 | — | — |
| 2024-04-17 | $13.36 | $22.98 | 3,000 | — | — |
| 2024-04-16 | $13.39 | $23.03 | 500 | — | — |
| 2024-04-15 | $13.45 | $23.14 | 1,100 | — | — |
| 2024-04-12 | $13.49 | $23.20 | 3,000 | — | — |
| 2024-04-11 | $13.55 | $23.31 | 1,900 | — | — |
| 2024-04-10 | $13.55 | $23.31 | 7,700 | — | — |
| 2024-04-09 | $13.57 | $23.34 | 1,700 | — | — |
| 2024-04-08 | $13.56 | $23.33 | 3,600 | — | — |
| 2024-04-05 | $13.85 | $23.82 | 4,300 | — | — |
| 2024-04-04 | $13.69 | $23.55 | 11,100 | — | — |
| 2024-04-03 | $13.69 | $23.55 | 3,500 | — | — |
| 2024-04-02 | $13.73 | $23.62 | 1,200 | — | — |
| 2024-04-01 | $13.61 | $23.41 | 4,400 | — | — |
| 2024-03-28 | $13.38 | $23.02 | 3,700 | — | — |
| 2024-03-27 | $13.50 | $23.22 | 7,500 | — | — |
| 2024-03-26 | $13.56 | $23.33 | 7,100 | — | — |
| 2024-03-25 | $13.67 | $23.51 | 5,100 | — | — |
| 2024-03-22 | $13.79 | $23.72 | 600 | — | — |
| 2024-03-21 | $13.91 | $23.93 | 1,800 | — | — |
| 2024-03-20 | $14.20 | $24.43 | 3,600 | — | — |
| 2024-03-19 | $14.00 | $24.08 | 4,100 | — | — |
| 2024-03-18 | $13.94 | $23.98 | 7,000 | — | — |
| 2024-03-15 | $14.08 | $24.22 | 14,900 | — | — |
| 2024-03-14 | $13.77 | $23.69 | 3,700 | — | — |
| 2024-03-13 | $13.95 | $24.00 | 1,300 | — | — |
| 2024-03-12 | $13.97 | $24.03 | 11,600 | — | — |
| 2024-03-11 | $14.00 | $24.08 | 1,600 | — | — |
| 2024-03-08 | $14.05 | $24.17 | 5,800 | — | — |
| 2024-03-07 | $14.07 | $24.20 | 3,600 | — | — |
| 2024-03-06 | $14.20 | $24.43 | 4,000 | — | — |
| 2024-03-05 | $14.09 | $24.24 | 3,200 | — | — |
| 2024-03-04 | $14.10 | $24.25 | 4,700 | — | — |
| 2024-03-01 | $14.13 | $24.31 | 2,000 | — | — |
| 2024-02-29 | $14.18 | $24.39 | 2,000 | — | — |
| 2024-02-28 | $14.25 | $24.51 | 2,300 | — | — |
| 2024-02-27 | $14.14 | $24.32 | 500 | — | — |
| 2024-02-26 | $14.10 | $24.25 | 700 | — | — |
| 2024-02-23 | $14.10 | $24.25 | 800 | — | — |
| 2024-02-22 | $14.28 | $24.56 | 6,700 | — | — |
| 2024-02-21 | $14.21 | $24.44 | 7,800 | — | — |
| 2024-02-20 | $14.15 | $24.34 | 4,900 | — | — |
| 2024-02-16 | $14.33 | $24.65 | 700 | — | — |
| 2024-02-15 | $14.43 | $24.82 | 8,200 | — | — |
| 2024-02-14 | $14.58 | $25.08 | 9,100 | — | — |
| 2024-02-13 | $14.59 | $24.86 | 3,600 | — | — |
| 2024-02-12 | $14.52 | $24.74 | 5,100 | — | — |
| 2024-02-09 | $14.49 | $24.69 | 1,100 | — | — |
| 2024-02-08 | $14.30 | $24.36 | 3,300 | — | — |
| 2024-02-07 | $14.26 | $24.29 | 10,900 | — | — |
| 2024-02-06 | $14.25 | $24.28 | 22,400 | — | — |
| 2024-02-05 | $15.15 | $25.81 | 5,700 | — | — |
| 2024-02-02 | $15.15 | $25.81 | 3,900 | — | — |
| 2024-02-01 | $15.10 | $25.72 | 700 | — | — |
| 2024-01-31 | $15.10 | $25.72 | 3,300 | — | — |
| 2024-01-30 | $15.16 | $25.83 | 4,700 | — | — |
| 2024-01-29 | $15.10 | $25.72 | 18,000 | — | — |
| 2024-01-26 | $14.79 | $25.20 | 4,700 | — | — |
| 2024-01-25 | $14.50 | $24.70 | 9,700 | — | — |
| 2024-01-24 | $13.87 | $23.63 | 3,900 | — | — |
| 2024-01-23 | $13.72 | $23.37 | 16,100 | — | — |
| 2024-01-22 | $13.95 | $23.77 | 3,400 | — | — |
| 2024-01-19 | $13.75 | $23.42 | 4,000 | — | — |
| 2024-01-18 | $13.27 | $22.61 | 4,400 | — | — |
| 2024-01-17 | $13.52 | $23.03 | 6,500 | — | — |
| 2024-01-16 | $13.24 | $22.56 | 5,400 | — | — |
| 2024-01-12 | $13.25 | $22.57 | 6,100 | — | — |
| 2024-01-11 | $13.20 | $22.49 | 22,600 | — | — |
| 2024-01-10 | $12.91 | $21.99 | 5,000 | — | — |
| 2024-01-09 | $12.77 | $21.76 | 2,800 | — | — |
| 2024-01-08 | $12.88 | $21.94 | 4,000 | — | — |
| 2024-01-05 | $12.76 | $21.74 | 10,200 | — | — |
| 2024-01-04 | $13.00 | $22.15 | 9,900 | — | — |
| 2024-01-03 | $12.85 | $21.89 | 7,200 | — | — |
| 2024-01-02 | $12.81 | $21.82 | 1,600 | — | — |