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
- 2015-05-04 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 | $20.54 | $23.12 | 1,000 |
| 2024-12-30 | $20.72 | $23.32 | 1,000 |
| 2024-12-27 | $20.78 | $23.38 | 0 |
| 2024-12-26 | $20.78 | $23.38 | 1,000 |
| 2024-12-24 | $20.64 | $23.23 | 1,000 |
| 2024-12-23 | $20.69 | $23.28 | 1,000 |
| 2024-12-20 | $20.60 | $23.18 | 1,000 |
| 2024-12-19 | $20.84 | $23.45 | 0 |
| 2024-12-18 | $20.84 | $23.45 | 0 |
| 2024-12-17 | $20.84 | $23.45 | 1,000 |
| 2024-12-16 | $20.89 | $23.51 | 2,000 |
| 2024-12-13 | $20.93 | $23.55 | 7,000 |
| 2024-12-12 | $21.09 | $23.73 | 1,000 |
| 2024-12-11 | $20.76 | $23.37 | 1,000 |
| 2024-12-10 | $21.09 | $23.73 | 1,000 |
| 2024-12-09 | $21.35 | $24.03 | 1,000 |
| 2024-12-06 | $22.00 | $24.75 | 0 |
| 2024-12-05 | $22.00 | $24.75 | 0 |
| 2024-12-04 | $22.00 | $24.75 | 1,000 |
| 2024-12-03 | $21.98 | $24.73 | 1,000 |
| 2024-12-02 | $21.85 | $24.58 | 1,000 |
| 2024-11-29 | $21.42 | $24.10 | 0 |
| 2024-11-27 | $21.42 | $24.10 | 1,000 |
| 2024-11-26 | $21.21 | $23.87 | 0 |
| 2024-11-25 | $21.21 | $23.87 | 1,000 |
| 2024-11-22 | $20.81 | $23.41 | 1,000 |
| 2024-11-21 | $20.91 | $23.52 | 1,000 |
| 2024-11-20 | $21.02 | $23.66 | 1,000 |
| 2024-11-19 | $20.95 | $23.58 | 1,000 |
| 2024-11-18 | $21.00 | $23.64 | 1,000 |
| 2024-11-15 | $20.75 | $23.35 | 1,000 |
| 2024-11-14 | $20.77 | $23.37 | 1,000 |
| 2024-11-13 | $20.66 | $23.25 | 1,000 |
| 2024-11-12 | $20.87 | $23.48 | 1,000 |
| 2024-11-11 | $21.30 | $23.97 | 1,000 |
| 2024-11-08 | $21.34 | $24.02 | 1,000 |
| 2024-11-07 | $21.41 | $24.09 | 1,000 |
| 2024-11-06 | $21.64 | $24.36 | 1,000 |
| 2024-11-05 | $21.72 | $24.44 | 1,000 |
| 2024-11-04 | $21.92 | $24.67 | 1,000 |
| 2024-11-01 | $22.32 | $25.12 | 0 |
| 2024-10-31 | $22.32 | $25.12 | 0 |
| 2024-10-30 | $22.32 | $25.12 | 0 |
| 2024-10-29 | $22.32 | $25.12 | 0 |
| 2024-10-28 | $22.32 | $25.12 | 1,000 |
| 2024-10-25 | $22.06 | $24.82 | 0 |
| 2024-10-24 | $22.06 | $24.82 | 1,000 |
| 2024-10-23 | $21.89 | $24.63 | 15,000 |
| 2024-10-22 | $21.87 | $24.62 | 1,000 |
| 2024-10-21 | $22.04 | $24.80 | 1,000 |
| 2024-10-18 | $22.40 | $25.20 | 0 |
| 2024-10-17 | $22.40 | $25.20 | 0 |
| 2024-10-16 | $22.40 | $25.20 | 0 |
| 2024-10-15 | $22.40 | $25.20 | 1,000 |
| 2024-10-14 | $22.01 | $24.77 | 1,000 |
| 2024-10-11 | $21.82 | $24.56 | 1,000 |
| 2024-10-10 | $21.98 | $24.73 | 0 |
| 2024-10-09 | $21.98 | $24.73 | 0 |
| 2024-10-08 | $21.98 | $24.73 | 3,000 |
| 2024-10-07 | $21.72 | $24.44 | 0 |
| 2024-10-04 | $21.72 | $24.44 | 1,000 |
| 2024-10-03 | $21.63 | $24.34 | 0 |
| 2024-10-02 | $21.63 | $24.34 | 1,000 |
| 2024-10-01 | $21.83 | $24.56 | 1,000 |
| 2024-09-30 | $22.03 | $24.78 | 1,000 |
| 2024-09-27 | $22.37 | $25.17 | 1,000 |
| 2024-09-26 | $22.12 | $24.89 | 1,000 |
| 2024-09-25 | $22.01 | $24.77 | 1,000 |
| 2024-09-24 | $22.32 | $25.12 | 1,000 |
| 2024-09-23 | $22.28 | $25.07 | 1,000 |
| 2024-09-20 | $22.04 | $24.81 | 3,000 |
| 2024-09-19 | $22.05 | $24.82 | 1,000 |
| 2024-09-18 | $21.35 | $24.02 | 0 |
| 2024-09-17 | $21.35 | $24.02 | 0 |
| 2024-09-16 | $21.35 | $24.02 | 1,000 |
| 2024-09-13 | $20.85 | $23.46 | 0 |
| 2024-09-12 | $20.85 | $23.46 | 1,000 |
| 2024-09-11 | $20.80 | $23.40 | 1,000 |
| 2024-09-10 | $20.36 | $22.91 | 0 |
| 2024-09-09 | $20.36 | $22.91 | 1,000 |
| 2024-09-06 | $20.40 | $22.95 | 1,000 |
| 2024-09-05 | $20.29 | $22.83 | 1,000 |
| 2024-09-04 | $20.01 | $22.51 | 1,000 |
| 2024-09-03 | $20.08 | $22.60 | 1,000 |
| 2024-08-30 | $19.97 | $22.48 | 0 |
| 2024-08-29 | $19.97 | $22.48 | 0 |
| 2024-08-28 | $19.97 | $22.48 | 1,000 |
| 2024-08-27 | $20.11 | $22.63 | 1,000 |
| 2024-08-26 | $19.80 | $22.29 | 1,000 |
| 2024-08-23 | $19.90 | $22.39 | 1,000 |
| 2024-08-22 | $19.68 | $22.15 | 1,000 |
| 2024-08-21 | $19.58 | $22.03 | 0 |
| 2024-08-20 | $19.58 | $22.03 | 1,000 |
| 2024-08-19 | $19.45 | $21.89 | 0 |
| 2024-08-16 | $19.26 | $21.68 | 1,000 |
| 2024-08-15 | $19.19 | $21.59 | 0 |
| 2024-08-14 | $19.19 | $21.59 | 2,000 |
| 2024-08-13 | $18.95 | $21.33 | 0 |
| 2024-08-12 | $18.95 | $21.33 | 1,000 |
| 2024-08-09 | $18.87 | $21.23 | 1,000 |
| 2024-08-08 | $18.51 | $20.83 | 0 |
| 2024-08-07 | $18.51 | $20.83 | 1,000 |
| 2024-08-06 | $18.56 | $20.88 | 0 |
| 2024-08-05 | $18.56 | $20.88 | 0 |
| 2024-08-02 | $18.56 | $20.88 | 1,000 |
| 2024-08-01 | $18.37 | $20.67 | 3,000 |
| 2024-07-31 | $18.86 | $21.22 | 1,000 |
| 2024-07-30 | $20.11 | $22.63 | 1,000 |
| 2024-07-29 | $20.17 | $22.69 | 0 |
| 2024-07-26 | $20.17 | $22.69 | 0 |
| 2024-07-25 | $20.17 | $22.69 | 1,000 |
| 2024-07-24 | $19.96 | $22.46 | 2,000 |
| 2024-07-23 | $20.31 | $22.86 | 1,000 |
| 2024-07-22 | $20.32 | $22.87 | 1,000 |
| 2024-07-19 | $20.87 | $23.48 | 0 |
| 2024-07-18 | $20.87 | $23.48 | 1,000 |
| 2024-07-17 | $21.05 | $23.68 | 1,000 |
| 2024-07-16 | $21.04 | $23.68 | 1,000 |
| 2024-07-15 | $21.16 | $23.81 | 1,000 |
| 2024-07-12 | $21.06 | $23.70 | 1,000 |
| 2024-07-11 | $20.97 | $23.59 | 1,000 |
| 2024-07-10 | $20.70 | $23.29 | 1,000 |
| 2024-07-09 | $20.38 | $22.93 | 1,000 |
| 2024-07-08 | $20.54 | $23.11 | 2,000 |
| 2024-07-05 | $20.64 | $23.22 | 1,000 |
| 2024-07-03 | $20.70 | $23.29 | 1,000 |
| 2024-07-02 | $20.15 | $22.67 | 1,000 |
| 2024-07-01 | $20.24 | $22.78 | 1,000 |
| 2024-06-28 | $20.12 | $22.64 | 1,000 |
| 2024-06-27 | $19.90 | $22.39 | 0 |
| 2024-06-26 | $19.90 | $22.39 | 0 |
| 2024-06-25 | $19.90 | $22.39 | 1,000 |
| 2024-06-24 | $20.16 | $22.68 | 2,000 |
| 2024-06-21 | $19.99 | $22.50 | 5,000 |
| 2024-06-20 | $19.85 | $22.33 | 1,000 |
| 2024-06-18 | $19.91 | $22.40 | 1,000 |
| 2024-06-17 | $19.67 | $22.13 | 1,000 |
| 2024-06-14 | $19.75 | $22.23 | 1,000 |
| 2024-06-13 | $19.87 | $22.35 | 1,000 |
| 2024-06-12 | $20.14 | $22.66 | 1,000 |
| 2024-06-11 | $19.50 | $21.94 | 1,000 |
| 2024-06-10 | $19.49 | $21.93 | 1,000 |
| 2024-06-07 | $19.93 | $22.42 | 1,000 |
| 2024-06-06 | $19.89 | $22.38 | 1,000 |
| 2024-06-05 | $19.57 | $22.02 | 0 |
| 2024-06-04 | $19.57 | $22.02 | 1,000 |
| 2024-06-03 | $19.77 | $22.25 | 1,000 |
| 2024-05-31 | $19.53 | $21.97 | 1,000 |
| 2024-05-30 | $19.48 | $21.93 | 1,000 |
| 2024-05-29 | $19.15 | $21.55 | 1,000 |
| 2024-05-28 | $19.24 | $21.66 | 1,000 |
| 2024-05-24 | $19.27 | $21.69 | 0 |
| 2024-05-23 | $19.27 | $21.69 | 0 |
| 2024-05-22 | $19.27 | $21.69 | 1,000 |
| 2024-05-21 | $19.39 | $21.82 | 0 |
| 2024-05-20 | $19.39 | $21.82 | 3,000 |
| 2024-05-17 | $19.50 | $21.94 | 4,000 |
| 2024-05-16 | $19.69 | $22.16 | 1,000 |
| 2024-05-15 | $19.84 | $22.33 | 4,000 |
| 2024-05-14 | $19.53 | $21.98 | 1,000 |
| 2024-05-13 | $19.20 | $21.61 | 1,000 |
| 2024-05-10 | $18.95 | $21.32 | 1,000 |
| 2024-05-09 | $18.76 | $21.11 | 1,000 |
| 2024-05-08 | $18.82 | $21.18 | 4,000 |
| 2024-05-07 | $18.67 | $21.01 | 1,000 |
| 2024-05-06 | $18.68 | $21.02 | 1,000 |
| 2024-05-03 | $18.71 | $21.05 | 13,000 |
| 2024-05-02 | $19.41 | $20.91 | 1,000 |
| 2024-05-01 | $18.29 | $19.71 | 0 |
| 2024-04-30 | $18.29 | $19.71 | 3,000 |
| 2024-04-29 | $18.86 | $20.32 | 1,000 |
| 2024-04-26 | $18.84 | $20.30 | 1,000 |
| 2024-04-25 | $18.76 | $20.22 | 1,000 |
| 2024-04-24 | $18.80 | $20.26 | 1,000 |
| 2024-04-23 | $18.82 | $20.28 | 1,000 |
| 2024-04-22 | $18.43 | $19.86 | 1,000 |
| 2024-04-19 | $18.42 | $19.85 | 1,000 |
| 2024-04-18 | $18.47 | $19.91 | 1,000 |
| 2024-04-17 | $18.54 | $19.98 | 1,000 |
| 2024-04-16 | $18.36 | $19.79 | 1,000 |
| 2024-04-15 | $18.42 | $19.85 | 1,000 |
| 2024-04-12 | $18.38 | $19.80 | 3,000 |
| 2024-04-11 | $18.73 | $20.18 | 3,000 |
| 2024-04-10 | $19.08 | $20.57 | 3,000 |
| 2024-04-09 | $19.35 | $20.85 | 3,000 |
| 2024-04-08 | $19.35 | $20.85 | 1,000 |
| 2024-04-05 | $19.43 | $20.94 | 0 |
| 2024-04-04 | $19.43 | $20.94 | 1,000 |
| 2024-04-03 | $19.50 | $21.01 | 1,000 |
| 2024-04-02 | $19.41 | $20.92 | 1,000 |
| 2024-04-01 | $19.70 | $21.23 | 1,000 |
| 2024-03-28 | $19.64 | $21.17 | 1,000 |
| 2024-03-27 | $19.55 | $21.07 | 7,000 |
| 2024-03-26 | $19.50 | $21.02 | 1,000 |
| 2024-03-25 | $19.43 | $20.94 | 1,000 |
| 2024-03-22 | $19.24 | $20.73 | 0 |
| 2024-03-21 | $19.24 | $20.73 | 0 |
| 2024-03-20 | $19.24 | $20.73 | 1,000 |
| 2024-03-19 | $19.14 | $20.62 | 1,000 |
| 2024-03-18 | $19.15 | $20.63 | 1,000 |
| 2024-03-15 | $19.47 | $20.98 | 1,000 |
| 2024-03-14 | $19.57 | $21.09 | 1,000 |
| 2024-03-13 | $19.91 | $21.46 | 1,000 |
| 2024-03-12 | $19.76 | $21.29 | 1,000 |
| 2024-03-11 | $19.53 | $21.04 | 1,000 |
| 2024-03-08 | $19.60 | $21.12 | 1,000 |
| 2024-03-07 | $19.29 | $20.79 | 0 |
| 2024-03-06 | $19.29 | $20.79 | 1,000 |
| 2024-03-05 | $19.20 | $20.69 | 0 |
| 2024-03-04 | $19.20 | $20.69 | 1,000 |
| 2024-03-01 | $18.98 | $20.45 | 1,000 |
| 2024-02-29 | $18.90 | $20.37 | 1,000 |
| 2024-02-28 | $19.11 | $20.59 | 1,000 |
| 2024-02-27 | $18.79 | $20.25 | 1,000 |
| 2024-02-26 | $19.14 | $20.62 | 1,000 |
| 2024-02-23 | $19.08 | $20.56 | 1,000 |
| 2024-02-22 | $18.61 | $20.05 | 5,000 |
| 2024-02-21 | $18.53 | $19.97 | 8,000 |
| 2024-02-20 | $18.39 | $19.82 | 1,000 |
| 2024-02-16 | $18.01 | $19.41 | 1,000 |
| 2024-02-15 | $18.00 | $19.39 | 16,000 |
| 2024-02-14 | $17.81 | $19.19 | 5,000 |
| 2024-02-13 | $17.72 | $19.10 | 1,000 |
| 2024-02-12 | $18.02 | $19.42 | 1,000 |
| 2024-02-09 | $18.09 | $19.49 | 1,000 |
| 2024-02-08 | $18.13 | $19.54 | 1,000 |
| 2024-02-07 | $18.28 | $19.70 | 1,000 |
| 2024-02-06 | $17.92 | $19.31 | 0 |
| 2024-02-05 | $17.92 | $19.31 | 1,000 |
| 2024-02-02 | $17.68 | $19.06 | 1,000 |
| 2024-02-01 | $17.93 | $19.32 | 1,000 |
| 2024-01-31 | $17.94 | $19.33 | 1,000 |
| 2024-01-30 | $17.76 | $19.14 | 1,000 |
| 2024-01-29 | $17.73 | $19.11 | 1,000 |
| 2024-01-26 | $17.79 | $19.17 | 1,000 |
| 2024-01-25 | $17.34 | $18.69 | 1,000 |
| 2024-01-24 | $17.72 | $19.09 | 1,000 |
| 2024-01-23 | $16.84 | $18.15 | 1,000 |
| 2024-01-22 | $18.48 | $19.91 | 0 |
| 2024-01-19 | $18.48 | $19.91 | 0 |
| 2024-01-18 | $18.48 | $19.91 | 0 |
| 2024-01-17 | $18.48 | $19.91 | 0 |
| 2024-01-16 | $18.48 | $19.91 | 0 |
| 2024-01-12 | $18.48 | $19.91 | 1,000 |
| 2024-01-11 | $18.32 | $19.75 | 1,000 |
| 2024-01-10 | $18.06 | $19.46 | 1,000 |
| 2024-01-09 | $17.90 | $19.29 | 1,000 |
| 2024-01-08 | $17.70 | $19.07 | 1,000 |
| 2024-01-05 | $17.64 | $19.01 | 1,000 |
| 2024-01-04 | $17.56 | $18.92 | 1,000 |
| 2024-01-03 | $17.49 | $18.84 | 1,000 |
| 2024-01-02 | $17.98 | $19.38 | 1,000 |