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
- 2003-03-18 to 2026-09-01
- 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 | $13.05 | $13.60 | 4,500 | — | — |
| 2024-12-30 | $12.89 | $13.43 | 3,000 | — | — |
| 2024-12-27 | $13.39 | $13.95 | 7,800 | — | — |
| 2024-12-26 | $13.85 | $14.43 | 2,300 | — | — |
| 2024-12-24 | $13.88 | $14.46 | 3,400 | — | — |
| 2024-12-23 | $14.20 | $14.80 | 1,600 | — | — |
| 2024-12-20 | $14.25 | $14.85 | 3,700 | — | — |
| 2024-12-19 | $14.28 | $14.88 | 2,700 | — | — |
| 2024-12-18 | $14.20 | $14.80 | 2,100 | — | — |
| 2024-12-17 | $14.62 | $15.23 | 10,700 | — | — |
| 2024-12-16 | $14.95 | $15.58 | 1,100 | — | — |
| 2024-12-13 | $14.90 | $15.52 | 0 | — | — |
| 2024-12-12 | $14.90 | $15.52 | 1,400 | — | — |
| 2024-12-11 | $14.76 | $15.38 | 6,500 | — | — |
| 2024-12-10 | $14.84 | $15.46 | 11,400 | — | — |
| 2024-12-09 | $15.12 | $15.75 | 11,800 | — | — |
| 2024-12-06 | $15.00 | $15.63 | 2,000 | — | — |
| 2024-12-05 | $15.00 | $15.63 | 11,100 | — | — |
| 2024-12-04 | $14.79 | $15.41 | 61,300 | — | — |
| 2024-12-03 | $13.70 | $14.27 | 48,500 | — | — |
| 2024-12-02 | $14.69 | $15.31 | 18,600 | — | — |
| 2024-11-29 | $14.78 | $15.40 | 0 | — | — |
| 2024-11-27 | $14.78 | $15.40 | 4,400 | — | — |
| 2024-11-26 | $15.15 | $15.79 | 39,700 | — | — |
| 2024-11-25 | $14.55 | $15.16 | 34,700 | — | — |
| 2024-11-22 | $14.83 | $15.45 | 5,300 | — | — |
| 2024-11-21 | $14.24 | $14.84 | 3,600 | — | — |
| 2024-11-20 | $14.44 | $15.05 | 900 | — | — |
| 2024-11-19 | $14.40 | $15.00 | 1,100 | — | — |
| 2024-11-18 | $14.11 | $14.70 | 97,500 | — | — |
| 2024-11-15 | $14.21 | $14.81 | 900 | — | — |
| 2024-11-14 | $14.35 | $14.95 | 15,100 | — | — |
| 2024-11-13 | $13.00 | $13.55 | 2,600 | — | — |
| 2024-11-12 | $13.19 | $13.74 | 71,500 | — | — |
| 2024-11-11 | $14.41 | $15.01 | 2,500 | — | — |
| 2024-11-08 | $14.65 | $15.26 | 3,100 | — | — |
| 2024-11-07 | $15.00 | $15.63 | 2,200 | — | — |
| 2024-11-06 | $15.21 | $15.85 | 58,400 | — | — |
| 2024-11-05 | $15.19 | $15.83 | 5,200 | — | — |
| 2024-11-04 | $15.00 | $15.63 | 77,100 | — | — |
| 2024-11-01 | $15.05 | $15.68 | 1,100 | — | — |
| 2024-10-31 | $15.08 | $15.71 | 1,200 | — | — |
| 2024-10-30 | $15.18 | $15.82 | 30,400 | — | — |
| 2024-10-29 | $15.23 | $15.87 | 14,100 | — | — |
| 2024-10-28 | $15.20 | $15.84 | 8,300 | — | — |
| 2024-10-25 | $15.13 | $15.76 | 10,500 | — | — |
| 2024-10-24 | $15.06 | $15.69 | 11,400 | — | — |
| 2024-10-23 | $15.35 | $15.99 | 7,000 | — | — |
| 2024-10-22 | $15.11 | $15.74 | 11,500 | — | — |
| 2024-10-21 | $15.03 | $15.66 | 3,200 | — | — |
| 2024-10-18 | $15.50 | $16.15 | 0 | — | — |
| 2024-10-17 | $15.50 | $16.15 | 400 | — | — |
| 2024-10-16 | $15.50 | $16.15 | 2,200 | — | — |
| 2024-10-15 | $15.23 | $15.87 | 1,800 | — | — |
| 2024-10-14 | $15.35 | $15.99 | 4,200 | — | — |
| 2024-10-11 | $15.59 | $16.24 | 7,100 | — | — |
| 2024-10-10 | $15.51 | $16.16 | 700 | — | — |
| 2024-10-09 | $15.42 | $16.07 | 1,000 | — | — |
| 2024-10-08 | $15.35 | $15.99 | 1,500 | — | — |
| 2024-10-07 | $15.50 | $16.15 | 15,500 | — | — |
| 2024-10-04 | $15.72 | $16.38 | 6,400 | — | — |
| 2024-10-03 | $15.91 | $16.58 | 21,200 | — | — |
| 2024-10-02 | $15.98 | $16.65 | 700 | — | — |
| 2024-10-01 | $15.95 | $16.62 | 5,700 | — | — |
| 2024-09-30 | $16.02 | $16.69 | 1,000 | — | — |
| 2024-09-27 | $16.06 | $16.73 | 800 | — | — |
| 2024-09-26 | $16.04 | $16.71 | 17,400 | — | — |
| 2024-09-25 | $15.69 | $16.35 | 16,600 | — | — |
| 2024-09-24 | $16.47 | $17.16 | 2,100 | — | — |
| 2024-09-23 | $15.90 | $16.57 | 19,200 | — | — |
| 2024-09-20 | $14.76 | $15.38 | 16,000 | — | — |
| 2024-09-19 | $15.30 | $15.94 | 24,300 | — | — |
| 2024-09-18 | $15.70 | $16.36 | 28,300 | — | — |
| 2024-09-17 | $16.40 | $17.09 | 17,000 | — | — |
| 2024-09-16 | $16.46 | $17.15 | 10,100 | — | — |
| 2024-09-13 | $16.25 | $16.93 | 2,500 | — | — |
| 2024-09-12 | $16.27 | $16.95 | 17,800 | — | — |
| 2024-09-11 | $15.69 | $16.35 | 4,300 | — | — |
| 2024-09-10 | $16.07 | $16.74 | 1,800 | — | — |
| 2024-09-09 | $16.45 | $17.14 | 3,500 | — | — |
| 2024-09-06 | $15.96 | $16.63 | 5,700 | — | — |
| 2024-09-05 | $16.99 | $17.70 | 1,500 | — | — |
| 2024-09-04 | $17.41 | $18.14 | 12,900 | — | — |
| 2024-09-03 | $17.53 | $18.27 | 3,400 | — | — |
| 2024-08-30 | $18.21 | $18.97 | 4,400 | — | — |
| 2024-08-29 | $17.70 | $18.44 | 0 | — | — |
| 2024-08-28 | $17.70 | $18.44 | 500 | — | — |
| 2024-08-27 | $17.70 | $18.44 | 6,200 | — | — |
| 2024-08-26 | $17.60 | $18.34 | 21,600 | — | — |
| 2024-08-23 | $17.97 | $18.72 | 200 | — | — |
| 2024-08-22 | $18.13 | $18.89 | 0 | — | — |
| 2024-08-21 | $18.13 | $18.89 | 800 | — | — |
| 2024-08-20 | $17.84 | $18.59 | 2,500 | — | — |
| 2024-08-19 | $18.32 | $19.09 | 3,000 | — | — |
| 2024-08-16 | $18.42 | $19.19 | 200 | — | — |
| 2024-08-15 | $18.42 | $19.19 | 1,300 | — | — |
| 2024-08-14 | $18.30 | $19.07 | 4,000 | — | — |
| 2024-08-13 | $18.00 | $18.75 | 900 | — | — |
| 2024-08-12 | $17.64 | $18.38 | 400 | — | — |
| 2024-08-09 | $17.92 | $18.67 | 200 | — | — |
| 2024-08-08 | $17.66 | $18.40 | 6,100 | — | — |
| 2024-08-07 | $17.69 | $18.43 | 1,300 | — | — |
| 2024-08-06 | $16.87 | $17.58 | 300 | — | — |
| 2024-08-05 | $17.78 | $18.53 | 14,700 | — | — |
| 2024-08-02 | $17.89 | $18.64 | 3,000 | — | — |
| 2024-08-01 | $17.99 | $18.74 | 700 | — | — |
| 2024-07-31 | $18.19 | $18.95 | 19,900 | — | — |
| 2024-07-30 | $18.28 | $19.05 | 10,100 | — | — |
| 2024-07-29 | $18.29 | $19.06 | 1,600 | — | — |
| 2024-07-26 | $18.01 | $18.77 | 14,700 | — | — |
| 2024-07-25 | $18.01 | $18.77 | 19,300 | — | — |
| 2024-07-24 | $18.00 | $18.75 | 2,400 | — | — |
| 2024-07-23 | $18.17 | $18.93 | 19,600 | — | — |
| 2024-07-22 | $18.10 | $18.86 | 1,700 | — | — |
| 2024-07-19 | $18.27 | $19.04 | 900 | — | — |
| 2024-07-18 | $18.30 | $19.07 | 7,900 | — | — |
| 2024-07-17 | $17.99 | $18.74 | 9,900 | — | — |
| 2024-07-16 | $18.02 | $18.78 | 22,000 | — | — |
| 2024-07-15 | $17.85 | $18.60 | 11,900 | — | — |
| 2024-07-12 | $18.42 | $19.19 | 13,900 | — | — |
| 2024-07-11 | $18.10 | $18.86 | 17,900 | — | — |
| 2024-07-10 | $17.55 | $18.29 | 35,000 | — | — |
| 2024-07-09 | $17.59 | $18.33 | 4,400 | — | — |
| 2024-07-08 | $17.40 | $18.13 | 18,600 | — | — |
| 2024-07-05 | $18.63 | $19.41 | 8,600 | — | — |
| 2024-07-03 | $18.96 | $19.75 | 10,400 | — | — |
| 2024-07-02 | $16.81 | $17.51 | 48,400 | — | — |
| 2024-07-01 | $15.74 | $16.40 | 37,000 | — | — |
| 2024-06-28 | $16.61 | $17.31 | 13,300 | — | — |
| 2024-06-27 | $15.80 | $16.46 | 20,300 | — | — |
| 2024-06-26 | $15.60 | $16.25 | 3,400 | — | — |
| 2024-06-25 | $15.85 | $16.51 | 4,200 | — | — |
| 2024-06-24 | $16.58 | $17.28 | 12,800 | — | — |
| 2024-06-21 | $17.06 | $17.78 | 17,000 | — | — |
| 2024-06-20 | $16.40 | $17.09 | 7,300 | — | — |
| 2024-06-18 | $15.91 | $16.58 | 1,400 | — | — |
| 2024-06-17 | $16.02 | $16.69 | 11,100 | — | — |
| 2024-06-14 | $15.70 | $16.36 | 2,400 | — | — |
| 2024-06-13 | $15.41 | $16.06 | 800 | — | — |
| 2024-06-12 | $16.01 | $16.68 | 2,500 | — | — |
| 2024-06-11 | $15.63 | $16.29 | 2,200 | — | — |
| 2024-06-10 | $15.30 | $15.94 | 1,100 | — | — |
| 2024-06-07 | $15.20 | $15.84 | 500 | — | — |
| 2024-06-06 | $15.16 | $15.80 | 700 | — | — |
| 2024-06-05 | $15.22 | $15.86 | 1,600 | — | — |
| 2024-06-04 | $15.60 | $16.25 | 5,000 | — | — |
| 2024-06-03 | $15.26 | $15.90 | 5,700 | — | — |
| 2024-05-31 | $15.26 | $15.90 | 3,400 | — | — |
| 2024-05-30 | $15.81 | $16.47 | 4,600 | — | — |
| 2024-05-29 | $15.90 | $16.57 | 2,900 | — | — |
| 2024-05-28 | $15.72 | $16.38 | 7,100 | — | — |
| 2024-05-24 | $16.24 | $16.92 | 4,600 | — | — |
| 2024-05-23 | $15.87 | $16.54 | 400 | — | — |
| 2024-05-22 | $16.29 | $16.97 | 1,200 | — | — |
| 2024-05-21 | $16.25 | $16.93 | 6,500 | — | — |
| 2024-05-20 | $16.01 | $16.68 | 3,600 | — | — |
| 2024-05-17 | $16.21 | $16.89 | 700 | — | — |
| 2024-05-16 | $16.67 | $17.37 | 900 | — | — |
| 2024-05-15 | $16.67 | $17.37 | 700 | — | — |
| 2024-05-14 | $16.25 | $16.93 | 5,600 | — | — |
| 2024-05-13 | $16.50 | $17.19 | 16,000 | — | — |
| 2024-05-10 | $16.73 | $17.43 | 12,100 | — | — |
| 2024-05-09 | $16.38 | $17.07 | 12,600 | — | — |
| 2024-05-08 | $16.97 | $17.68 | 3,500 | — | — |
| 2024-05-07 | $15.82 | $16.48 | 1,600 | — | — |
| 2024-05-06 | $16.05 | $16.72 | 3,300 | — | — |
| 2024-05-03 | $16.47 | $17.16 | 400 | — | — |
| 2024-05-02 | $16.47 | $17.16 | 0 | — | — |
| 2024-05-01 | $16.47 | $17.16 | 900 | — | — |
| 2024-04-30 | $16.50 | $17.19 | 800 | — | — |
| 2024-04-29 | $16.49 | $17.18 | 2,900 | — | — |
| 2024-04-26 | $17.32 | $18.05 | 5,300 | — | — |
| 2024-04-25 | $16.92 | $17.63 | 0 | — | — |
| 2024-04-24 | $16.92 | $17.63 | 1,900 | — | — |
| 2024-04-23 | $17.25 | $17.97 | 700 | — | — |
| 2024-04-22 | $16.83 | $17.54 | 2,900 | — | — |
| 2024-04-19 | $16.90 | $17.61 | 0 | — | — |
| 2024-04-18 | $16.90 | $17.61 | 300 | — | — |
| 2024-04-17 | $16.90 | $17.61 | 2,200 | — | — |
| 2024-04-16 | $16.93 | $17.64 | 600 | — | — |
| 2024-04-15 | $17.37 | $18.10 | 1,400 | — | — |
| 2024-04-12 | $17.40 | $18.13 | 7,600 | — | — |
| 2024-04-11 | $17.59 | $18.33 | 400 | — | — |
| 2024-04-10 | $17.59 | $18.33 | 11,500 | — | — |
| 2024-04-09 | $17.40 | $18.13 | 5,700 | — | — |
| 2024-04-08 | $16.54 | $17.23 | 2,200 | — | — |
| 2024-04-05 | $17.31 | $18.04 | 4,700 | — | — |
| 2024-04-04 | $17.42 | $18.15 | 1,700 | — | — |
| 2024-04-03 | $17.71 | $18.45 | 3,100 | — | — |
| 2024-04-02 | $17.70 | $18.44 | 1,200 | — | — |
| 2024-04-01 | $17.89 | $18.64 | 6,500 | — | — |
| 2024-03-28 | $17.65 | $18.39 | 500 | — | — |
| 2024-03-27 | $18.11 | $18.87 | 3,200 | — | — |
| 2024-03-26 | $17.61 | $18.35 | 6,200 | — | — |
| 2024-03-25 | $18.02 | $18.78 | 6,400 | — | — |
| 2024-03-22 | $18.16 | $18.92 | 13,600 | — | — |
| 2024-03-21 | $17.70 | $18.44 | 2,800 | — | — |
| 2024-03-20 | $17.48 | $18.21 | 6,900 | — | — |
| 2024-03-19 | $16.76 | $17.46 | 11,500 | — | — |
| 2024-03-18 | $16.71 | $17.41 | 25,000 | — | — |
| 2024-03-15 | $16.50 | $17.19 | 21,400 | — | — |
| 2024-03-14 | $15.26 | $15.90 | 16,200 | — | — |
| 2024-03-13 | $14.55 | $15.16 | 3,200 | — | — |
| 2024-03-12 | $14.15 | $14.74 | 1,200 | — | — |
| 2024-03-11 | $14.37 | $14.97 | 700 | — | — |
| 2024-03-08 | $14.26 | $14.86 | 600 | — | — |
| 2024-03-07 | $14.00 | $14.59 | 1,000 | — | — |
| 2024-03-06 | $13.98 | $14.57 | 700 | — | — |
| 2024-03-05 | $14.06 | $14.65 | 1,500 | — | — |
| 2024-03-04 | $14.27 | $14.87 | 4,700 | — | — |
| 2024-03-01 | $14.27 | $14.87 | 9,100 | — | — |
| 2024-02-29 | $14.48 | $15.09 | 3,100 | — | — |
| 2024-02-28 | $14.65 | $15.26 | 2,900 | — | — |
| 2024-02-27 | $14.20 | $14.80 | 1,200 | — | — |
| 2024-02-26 | $14.30 | $14.90 | 2,200 | — | — |
| 2024-02-23 | $14.28 | $14.88 | 7,900 | — | — |
| 2024-02-22 | $14.65 | $15.26 | 5,600 | — | — |
| 2024-02-21 | $14.75 | $15.37 | 400 | — | — |
| 2024-02-20 | $14.40 | $15.00 | 3,500 | — | — |
| 2024-02-16 | $14.54 | $15.15 | 900 | — | — |
| 2024-02-15 | $14.51 | $15.12 | 700 | — | — |
| 2024-02-14 | $14.80 | $15.42 | 2,500 | — | — |
| 2024-02-13 | $14.56 | $15.17 | 700 | — | — |
| 2024-02-12 | $14.73 | $15.35 | 7,000 | — | — |
| 2024-02-09 | $14.75 | $15.37 | 500 | — | — |
| 2024-02-08 | $14.88 | $15.50 | 600 | — | — |
| 2024-02-07 | $14.54 | $15.15 | 200 | — | — |
| 2024-02-06 | $14.90 | $15.52 | 2,600 | — | — |
| 2024-02-05 | $14.89 | $15.51 | 600 | — | — |
| 2024-02-02 | $14.45 | $15.06 | 1,200 | — | — |
| 2024-02-01 | $14.37 | $14.97 | 11,400 | — | — |
| 2024-01-31 | $14.80 | $15.42 | 3,200 | — | — |
| 2024-01-30 | $14.76 | $15.38 | 400 | — | — |
| 2024-01-29 | $14.78 | $15.40 | 6,900 | — | — |
| 2024-01-26 | $14.80 | $15.42 | 6,200 | — | — |
| 2024-01-25 | $15.27 | $15.91 | 1,800 | — | — |
| 2024-01-24 | $15.27 | $15.91 | 0 | — | — |
| 2024-01-23 | $15.27 | $15.91 | 2,300 | — | — |
| 2024-01-22 | $15.30 | $15.94 | 800 | — | — |
| 2024-01-19 | $15.33 | $15.97 | 2,900 | — | — |
| 2024-01-18 | $15.25 | $15.89 | 1,800 | — | — |
| 2024-01-17 | $15.28 | $15.92 | 3,300 | — | — |
| 2024-01-16 | $15.30 | $15.94 | 1,900 | — | — |
| 2024-01-12 | $15.75 | $16.41 | 1,700 | — | — |
| 2024-01-11 | $15.36 | $16.00 | 1,800 | — | — |
| 2024-01-10 | $15.75 | $16.41 | 2,000 | — | — |
| 2024-01-09 | $15.75 | $16.41 | 1,700 | — | — |
| 2024-01-08 | $15.75 | $16.41 | 11,300 | — | — |
| 2024-01-05 | $16.15 | $16.83 | 8,900 | — | — |
| 2024-01-04 | $15.90 | $16.57 | 7,500 | — | — |
| 2024-01-03 | $15.35 | $15.99 | 6,000 | — | — |
| 2024-01-02 | $15.78 | $16.44 | 13,000 | — | — |