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
- 2009-01-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $18.78 | $28.46 | 0 |
| 2024-12-30 | $18.78 | $28.46 | 0 |
| 2024-12-27 | $18.78 | $28.46 | 900 |
| 2024-12-26 | $19.03 | $28.84 | 200 |
| 2024-12-24 | $18.96 | $28.73 | 1,500 |
| 2024-12-23 | $18.94 | $28.50 | 1,800 |
| 2024-12-20 | $18.98 | $28.56 | 8,900 |
| 2024-12-19 | $18.89 | $28.42 | 14,900 |
| 2024-12-18 | $18.17 | $27.34 | 4,300 |
| 2024-12-17 | $18.59 | $27.97 | 27,500 |
| 2024-12-16 | $19.01 | $28.60 | 300 |
| 2024-12-13 | $19.05 | $28.66 | 3,400 |
| 2024-12-12 | $18.90 | $28.44 | 12,200 |
| 2024-12-11 | $18.77 | $28.24 | 1,000 |
| 2024-12-10 | $19.03 | $28.63 | 2,600 |
| 2024-12-09 | $19.09 | $28.73 | 28,000 |
| 2024-12-06 | $19.84 | $29.85 | 18,700 |
| 2024-12-05 | $20.01 | $30.11 | 4,100 |
| 2024-12-04 | $19.75 | $29.72 | 2,700 |
| 2024-12-03 | $19.79 | $29.78 | 3,000 |
| 2024-12-02 | $20.58 | $30.97 | 3,200 |
| 2024-11-29 | $20.56 | $30.94 | 200 |
| 2024-11-27 | $21.00 | $31.60 | 0 |
| 2024-11-26 | $21.00 | $31.60 | 5,600 |
| 2024-11-25 | $20.79 | $31.28 | 21,700 |
| 2024-11-22 | $20.73 | $31.19 | 1,300 |
| 2024-11-21 | $20.70 | $31.15 | 2,600 |
| 2024-11-20 | $20.88 | $31.42 | 0 |
| 2024-11-19 | $20.88 | $31.42 | 2,000 |
| 2024-11-18 | $20.46 | $30.79 | 3,300 |
| 2024-11-15 | $20.92 | $31.48 | 0 |
| 2024-11-14 | $20.92 | $31.48 | 500 |
| 2024-11-13 | $19.96 | $30.03 | 0 |
| 2024-11-12 | $19.96 | $30.03 | 800 |
| 2024-11-11 | $20.30 | $30.55 | 1,100 |
| 2024-11-08 | $20.29 | $30.53 | 1,100 |
| 2024-11-07 | $20.96 | $31.54 | 600 |
| 2024-11-06 | $20.87 | $31.40 | 11,800 |
| 2024-11-05 | $20.61 | $31.01 | 8,400 |
| 2024-11-04 | $20.38 | $30.67 | 3,700 |
| 2024-11-01 | $19.31 | $29.06 | 78,800 |
| 2024-10-31 | $16.60 | $24.98 | 500 |
| 2024-10-30 | $16.61 | $24.99 | 2,300 |
| 2024-10-29 | $16.52 | $24.86 | 300 |
| 2024-10-28 | $16.29 | $24.51 | 1,900 |
| 2024-10-25 | $16.18 | $24.35 | 400 |
| 2024-10-24 | $16.32 | $24.56 | 0 |
| 2024-10-23 | $16.32 | $24.56 | 0 |
| 2024-10-22 | $16.32 | $24.56 | 200 |
| 2024-10-21 | $16.45 | $24.75 | 200 |
| 2024-10-18 | $16.70 | $25.13 | 500 |
| 2024-10-17 | $16.62 | $25.01 | 1,000 |
| 2024-10-16 | $16.32 | $24.56 | 0 |
| 2024-10-15 | $16.32 | $24.56 | 6,100 |
| 2024-10-14 | $16.44 | $24.74 | 0 |
| 2024-10-11 | $16.44 | $24.74 | 300 |
| 2024-10-10 | $16.20 | $24.38 | 1,600 |
| 2024-10-09 | $16.07 | $24.18 | 1,000 |
| 2024-10-08 | $15.84 | $23.83 | 0 |
| 2024-10-07 | $15.84 | $23.83 | 6,400 |
| 2024-10-04 | $16.15 | $24.30 | 4,200 |
| 2024-10-03 | $15.59 | $23.46 | 0 |
| 2024-10-02 | $15.59 | $23.46 | 3,100 |
| 2024-10-01 | $15.59 | $23.46 | 1,800 |
| 2024-09-30 | $15.35 | $23.10 | 5,400 |
| 2024-09-27 | $15.44 | $23.23 | 0 |
| 2024-09-26 | $15.44 | $23.23 | 6,900 |
| 2024-09-25 | $15.06 | $22.66 | 1,500 |
| 2024-09-24 | $15.02 | $22.60 | 100 |
| 2024-09-23 | $15.07 | $22.68 | 4,800 |
| 2024-09-20 | $14.93 | $22.47 | 21,200 |
| 2024-09-19 | $15.01 | $22.38 | 2,700 |
| 2024-09-18 | $14.87 | $22.17 | 500 |
| 2024-09-17 | $14.65 | $21.84 | 26,100 |
| 2024-09-16 | $14.25 | $21.24 | 0 |
| 2024-09-13 | $14.25 | $21.24 | 3,700 |
| 2024-09-12 | $14.21 | $21.18 | 8,900 |
| 2024-09-11 | $14.59 | $21.75 | 700 |
| 2024-09-10 | $14.02 | $20.90 | 3,000 |
| 2024-09-09 | $14.00 | $20.87 | 1,700 |
| 2024-09-06 | $13.69 | $20.41 | 19,600 |
| 2024-09-05 | $13.73 | $20.47 | 300 |
| 2024-09-04 | $13.50 | $20.12 | 400 |
| 2024-09-03 | $13.68 | $20.39 | 0 |
| 2024-08-30 | $13.68 | $20.39 | 200 |
| 2024-08-29 | $13.57 | $20.23 | 100 |
| 2024-08-28 | $13.92 | $20.75 | 0 |
| 2024-08-27 | $13.92 | $20.75 | 400 |
| 2024-08-26 | $13.77 | $20.53 | 5,100 |
| 2024-08-23 | $13.43 | $20.02 | 0 |
| 2024-08-22 | $13.43 | $20.02 | 12,400 |
| 2024-08-21 | $13.32 | $19.86 | 0 |
| 2024-08-20 | $13.32 | $19.86 | 400 |
| 2024-08-19 | $13.21 | $19.69 | 16,900 |
| 2024-08-16 | $13.12 | $19.56 | 7,400 |
| 2024-08-15 | $12.96 | $19.32 | 0 |
| 2024-08-14 | $12.96 | $19.32 | 100 |
| 2024-08-13 | $12.62 | $18.81 | 0 |
| 2024-08-12 | $12.62 | $18.81 | 100 |
| 2024-08-09 | $12.72 | $18.96 | 1,300 |
| 2024-08-08 | $12.88 | $19.20 | 900 |
| 2024-08-07 | $12.48 | $18.60 | 100 |
| 2024-08-06 | $12.43 | $18.53 | 3,200 |
| 2024-08-05 | $11.79 | $17.58 | 0 |
| 2024-08-02 | $11.79 | $17.58 | 300 |
| 2024-08-01 | $11.96 | $17.83 | 7,000 |
| 2024-07-31 | $12.10 | $18.04 | 3,600 |
| 2024-07-30 | $11.77 | $17.55 | 200 |
| 2024-07-29 | $11.69 | $17.43 | 700 |
| 2024-07-26 | $11.30 | $16.84 | 30,300 |
| 2024-07-25 | $10.70 | $15.95 | 163,600 |
| 2024-07-24 | $10.67 | $15.91 | 0 |
| 2024-07-23 | $10.67 | $15.91 | 1,200 |
| 2024-07-22 | $10.59 | $15.79 | 0 |
| 2024-07-19 | $10.59 | $15.79 | 100 |
| 2024-07-18 | $10.58 | $15.77 | 600 |
| 2024-07-17 | $10.71 | $15.97 | 200 |
| 2024-07-16 | $10.74 | $16.01 | 0 |
| 2024-07-15 | $10.74 | $16.01 | 0 |
| 2024-07-12 | $10.74 | $16.01 | 200 |
| 2024-07-11 | $10.79 | $16.08 | 400 |
| 2024-07-10 | $10.90 | $16.25 | 200 |
| 2024-07-09 | $10.48 | $15.62 | 100 |
| 2024-07-08 | $10.51 | $15.67 | 0 |
| 2024-07-05 | $10.51 | $15.67 | 1,800 |
| 2024-07-03 | $10.61 | $15.82 | 500 |
| 2024-07-02 | $10.40 | $15.50 | 23,700 |
| 2024-07-01 | $12.05 | $17.96 | 20,200 |
| 2024-06-28 | $12.26 | $18.28 | 0 |
| 2024-06-27 | $12.26 | $18.28 | 700 |
| 2024-06-26 | $11.97 | $17.84 | 600 |
| 2024-06-25 | $12.07 | $17.99 | 600 |
| 2024-06-24 | $12.01 | $17.90 | 1,000 |
| 2024-06-21 | $11.85 | $17.66 | 700 |
| 2024-06-20 | $11.97 | $17.64 | 200 |
| 2024-06-18 | $11.89 | $17.52 | 0 |
| 2024-06-17 | $11.89 | $17.52 | 300 |
| 2024-06-14 | $11.89 | $17.52 | 1,100 |
| 2024-06-13 | $12.27 | $18.08 | 1,000 |
| 2024-06-12 | $12.36 | $18.21 | 400 |
| 2024-06-11 | $12.18 | $17.95 | 100 |
| 2024-06-10 | $12.05 | $17.75 | 100 |
| 2024-06-07 | $12.12 | $17.86 | 800 |
| 2024-06-06 | $12.22 | $18.00 | 500 |
| 2024-06-05 | $12.15 | $17.90 | 900 |
| 2024-06-04 | $11.71 | $17.25 | 500 |
| 2024-06-03 | $11.84 | $17.44 | 600 |
| 2024-05-31 | $12.06 | $17.77 | 1,900 |
| 2024-05-30 | $12.07 | $17.78 | 2,000 |
| 2024-05-29 | $12.09 | $17.81 | 100 |
| 2024-05-28 | $12.09 | $17.81 | 2,500 |
| 2024-05-24 | $12.24 | $18.03 | 0 |
| 2024-05-23 | $12.24 | $18.03 | 2,700 |
| 2024-05-22 | $12.27 | $18.08 | 1,600 |
| 2024-05-21 | $12.32 | $18.15 | 1,500 |
| 2024-05-20 | $12.25 | $18.05 | 200 |
| 2024-05-17 | $12.42 | $18.30 | 0 |
| 2024-05-16 | $12.42 | $18.30 | 0 |
| 2024-05-15 | $12.42 | $18.30 | 600 |
| 2024-05-14 | $12.56 | $18.51 | 2,000 |
| 2024-05-13 | $12.58 | $18.54 | 500 |
| 2024-05-10 | $12.50 | $18.42 | 2,600 |
| 2024-05-09 | $12.50 | $18.42 | 1,800 |
| 2024-05-08 | $12.31 | $18.14 | 100 |
| 2024-05-07 | $12.37 | $18.23 | 0 |
| 2024-05-06 | $12.37 | $18.23 | 2,700 |
| 2024-05-03 | $12.35 | $18.20 | 1,200 |
| 2024-05-02 | $12.27 | $18.08 | 100 |
| 2024-05-01 | $12.06 | $17.77 | 100 |
| 2024-04-30 | $12.39 | $18.26 | 0 |
| 2024-04-29 | $12.39 | $18.26 | 0 |
| 2024-04-26 | $12.39 | $18.26 | 3,300 |
| 2024-04-25 | $12.67 | $18.67 | 800 |
| 2024-04-24 | $12.35 | $18.20 | 8,500 |
| 2024-04-23 | $12.27 | $18.08 | 100 |
| 2024-04-22 | $12.29 | $18.11 | 0 |
| 2024-04-19 | $12.29 | $18.11 | 0 |
| 2024-04-18 | $12.29 | $18.11 | 200 |
| 2024-04-17 | $12.04 | $17.74 | 0 |
| 2024-04-16 | $12.04 | $17.74 | 1,000 |
| 2024-04-15 | $12.47 | $18.37 | 500 |
| 2024-04-12 | $12.47 | $18.37 | 500 |
| 2024-04-11 | $12.37 | $18.23 | 0 |
| 2024-04-10 | $12.37 | $18.23 | 3,700 |
| 2024-04-09 | $12.47 | $18.37 | 1,200 |
| 2024-04-08 | $12.43 | $18.31 | 2,800 |
| 2024-04-05 | $12.89 | $18.99 | 0 |
| 2024-04-04 | $12.89 | $18.99 | 200 |
| 2024-04-03 | $12.81 | $18.87 | 3,900 |
| 2024-04-02 | $12.30 | $18.12 | 0 |
| 2024-04-01 | $12.30 | $18.12 | 400 |
| 2024-03-28 | $12.30 | $18.12 | 0 |
| 2024-03-27 | $12.30 | $18.12 | 0 |
| 2024-03-26 | $12.30 | $18.12 | 300 |
| 2024-03-25 | $12.30 | $18.12 | 500 |
| 2024-03-22 | $12.25 | $18.05 | 0 |
| 2024-03-21 | $12.25 | $18.05 | 0 |
| 2024-03-20 | $12.25 | $17.84 | 700 |
| 2024-03-19 | $12.19 | $17.75 | 0 |
| 2024-03-18 | $12.19 | $17.75 | 10,800 |
| 2024-03-15 | $12.17 | $17.72 | 0 |
| 2024-03-14 | $12.17 | $17.72 | 500 |
| 2024-03-13 | $12.28 | $17.88 | 0 |
| 2024-03-12 | $12.28 | $17.88 | 2,600 |
| 2024-03-11 | $12.36 | $18.00 | 3,000 |
| 2024-03-08 | $12.69 | $18.48 | 200 |
| 2024-03-07 | $12.65 | $18.42 | 54,500 |
| 2024-03-06 | $12.03 | $17.52 | 66,600 |
| 2024-03-05 | $10.72 | $15.61 | 17,600 |
| 2024-03-04 | $10.87 | $15.83 | 63,200 |
| 2024-03-01 | $10.80 | $15.73 | 24,100 |
| 2024-02-29 | $10.42 | $15.18 | 9,700 |
| 2024-02-28 | $10.44 | $15.20 | 52,200 |
| 2024-02-27 | $10.51 | $15.31 | 7,000 |
| 2024-02-26 | $10.37 | $15.10 | 9,300 |
| 2024-02-23 | $10.32 | $15.03 | 20,200 |
| 2024-02-22 | $10.43 | $15.19 | 33,600 |
| 2024-02-21 | $10.16 | $14.80 | 0 |
| 2024-02-20 | $10.16 | $14.80 | 15,300 |
| 2024-02-16 | $10.39 | $15.13 | 0 |
| 2024-02-15 | $10.39 | $15.13 | 2,800 |
| 2024-02-14 | $10.51 | $15.31 | 0 |
| 2024-02-13 | $10.51 | $15.31 | 100 |
| 2024-02-12 | $10.76 | $15.67 | 200 |
| 2024-02-09 | $10.82 | $15.76 | 0 |
| 2024-02-08 | $10.82 | $15.76 | 14,000 |
| 2024-02-07 | $10.85 | $15.80 | 3,100 |
| 2024-02-06 | $10.66 | $15.53 | 0 |
| 2024-02-05 | $10.66 | $15.53 | 200 |
| 2024-02-02 | $10.35 | $15.07 | 0 |
| 2024-02-01 | $10.35 | $15.07 | 0 |
| 2024-01-31 | $10.35 | $15.07 | 81,900 |
| 2024-01-30 | $10.43 | $15.19 | 1,400 |
| 2024-01-29 | $10.35 | $15.07 | 400 |
| 2024-01-26 | $10.09 | $14.70 | 2,400 |
| 2024-01-25 | $10.19 | $14.84 | 2,100 |
| 2024-01-24 | $10.29 | $14.99 | 7,700 |
| 2024-01-23 | $10.29 | $14.99 | 9,400 |
| 2024-01-22 | $10.38 | $15.12 | 200 |
| 2024-01-19 | $10.38 | $15.12 | 500 |
| 2024-01-18 | $10.32 | $15.03 | 600 |
| 2024-01-17 | $10.10 | $14.71 | 700 |
| 2024-01-16 | $10.41 | $15.16 | 0 |
| 2024-01-12 | $10.41 | $15.16 | 100 |
| 2024-01-11 | $10.32 | $15.03 | 100 |
| 2024-01-10 | $10.25 | $14.93 | 0 |
| 2024-01-09 | $10.25 | $14.93 | 200 |
| 2024-01-08 | $10.27 | $14.96 | 500 |
| 2024-01-05 | $10.12 | $14.74 | 8,300 |
| 2024-01-04 | $10.11 | $14.72 | 7,700 |
| 2024-01-03 | $9.76 | $14.21 | 17,000 |
| 2024-01-02 | $9.76 | $14.21 | 2,900 |