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
- 2009-12-29 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 | $14.54 | $22.43 | 50,800 |
| 2024-12-30 | $14.34 | $22.12 | 51,800 |
| 2024-12-27 | $14.38 | $22.19 | 41,200 |
| 2024-12-26 | $14.48 | $22.34 | 27,900 |
| 2024-12-24 | $14.42 | $22.25 | 17,500 |
| 2024-12-23 | $14.44 | $22.28 | 35,800 |
| 2024-12-20 | $14.69 | $22.66 | 35,000 |
| 2024-12-19 | $14.93 | $23.03 | 43,700 |
| 2024-12-18 | $14.90 | $22.99 | 44,000 |
| 2024-12-17 | $14.84 | $22.90 | 94,200 |
| 2024-12-16 | $14.95 | $23.07 | 31,000 |
| 2024-12-13 | $15.25 | $23.53 | 28,500 |
| 2024-12-12 | $15.35 | $23.68 | 19,400 |
| 2024-12-11 | $15.39 | $23.74 | 55,300 |
| 2024-12-10 | $15.00 | $23.14 | 137,200 |
| 2024-12-09 | $15.25 | $23.53 | 37,500 |
| 2024-12-06 | $15.54 | $23.98 | 28,500 |
| 2024-12-05 | $15.84 | $24.44 | 25,800 |
| 2024-12-04 | $15.94 | $24.59 | 18,200 |
| 2024-12-03 | $15.80 | $24.38 | 19,400 |
| 2024-12-02 | $16.14 | $24.90 | 267,300 |
| 2024-11-29 | $15.50 | $23.91 | 34,700 |
| 2024-11-27 | $16.80 | $25.92 | 6,300 |
| 2024-11-26 | $16.80 | $25.92 | 9,100 |
| 2024-11-25 | $16.50 | $25.46 | 9,500 |
| 2024-11-22 | $16.64 | $25.67 | 8,400 |
| 2024-11-21 | $16.60 | $25.61 | 13,000 |
| 2024-11-20 | $16.36 | $25.24 | 11,600 |
| 2024-11-19 | $17.15 | $26.46 | 8,000 |
| 2024-11-18 | $16.22 | $25.02 | 5,200 |
| 2024-11-15 | $16.80 | $25.92 | 9,000 |
| 2024-11-14 | $16.53 | $25.50 | 10,800 |
| 2024-11-13 | $17.15 | $26.46 | 7,100 |
| 2024-11-12 | $17.95 | $27.69 | 3,400 |
| 2024-11-11 | $17.80 | $27.46 | 5,000 |
| 2024-11-08 | $17.95 | $27.69 | 6,700 |
| 2024-11-07 | $17.90 | $27.62 | 23,700 |
| 2024-11-06 | $17.35 | $26.77 | 6,500 |
| 2024-11-05 | $16.52 | $25.49 | 8,700 |
| 2024-11-04 | $16.37 | $25.26 | 31,400 |
| 2024-11-01 | $16.31 | $25.16 | 5,700 |
| 2024-10-31 | $16.06 | $24.78 | 24,900 |
| 2024-10-30 | $16.17 | $24.95 | 8,500 |
| 2024-10-29 | $16.55 | $25.53 | 4,000 |
| 2024-10-28 | $16.63 | $25.66 | 62,500 |
| 2024-10-25 | $16.71 | $25.78 | 3,800 |
| 2024-10-24 | $17.35 | $26.77 | 3,700 |
| 2024-10-23 | $16.98 | $25.95 | 5,700 |
| 2024-10-22 | $17.36 | $26.53 | 6,800 |
| 2024-10-21 | $17.35 | $26.52 | 4,400 |
| 2024-10-18 | $17.40 | $26.59 | 5,800 |
| 2024-10-17 | $17.27 | $26.39 | 2,100 |
| 2024-10-16 | $17.01 | $26.00 | 30,900 |
| 2024-10-15 | $17.10 | $26.13 | 9,500 |
| 2024-10-14 | $16.77 | $25.63 | 4,300 |
| 2024-10-11 | $16.56 | $25.31 | 13,700 |
| 2024-10-10 | $16.16 | $24.70 | 12,100 |
| 2024-10-09 | $16.75 | $25.60 | 65,900 |
| 2024-10-08 | $17.30 | $26.44 | 5,900 |
| 2024-10-07 | $17.50 | $26.74 | 33,200 |
| 2024-10-04 | $17.07 | $26.09 | 128,100 |
| 2024-10-03 | $17.07 | $26.09 | 8,600 |
| 2024-10-02 | $17.28 | $26.41 | 13,500 |
| 2024-10-01 | $17.02 | $26.01 | 12,800 |
| 2024-09-30 | $16.45 | $25.14 | 9,600 |
| 2024-09-27 | $17.00 | $25.98 | 22,000 |
| 2024-09-26 | $16.81 | $25.69 | 2,900 |
| 2024-09-25 | $16.90 | $25.83 | 2,900 |
| 2024-09-24 | $17.20 | $26.29 | 1,200 |
| 2024-09-23 | $16.85 | $25.75 | 2,700 |
| 2024-09-20 | $17.32 | $26.47 | 5,100 |
| 2024-09-19 | $16.82 | $25.71 | 6,000 |
| 2024-09-18 | $16.96 | $25.92 | 2,000 |
| 2024-09-17 | $16.90 | $25.83 | 15,300 |
| 2024-09-16 | $18.12 | $27.69 | 5,500 |
| 2024-09-13 | $17.55 | $26.82 | 40,700 |
| 2024-09-12 | $17.57 | $26.85 | 12,100 |
| 2024-09-11 | $16.85 | $25.75 | 1,600 |
| 2024-09-10 | $16.99 | $25.97 | 11,000 |
| 2024-09-09 | $17.07 | $26.09 | 5,400 |
| 2024-09-06 | $16.92 | $25.86 | 5,400 |
| 2024-09-05 | $17.13 | $26.18 | 53,000 |
| 2024-09-04 | $17.12 | $26.16 | 7,500 |
| 2024-09-03 | $17.08 | $26.10 | 10,600 |
| 2024-08-30 | $17.90 | $27.36 | 1,000 |
| 2024-08-29 | $18.17 | $27.77 | 2,600 |
| 2024-08-28 | $17.63 | $26.94 | 4,300 |
| 2024-08-27 | $17.66 | $26.99 | 230,700 |
| 2024-08-26 | $17.39 | $26.58 | 4,700 |
| 2024-08-23 | $17.02 | $26.01 | 24,600 |
| 2024-08-22 | $17.27 | $26.39 | 45,800 |
| 2024-08-21 | $17.16 | $26.23 | 7,100 |
| 2024-08-20 | $17.07 | $26.09 | 8,800 |
| 2024-08-19 | $17.25 | $26.36 | 11,600 |
| 2024-08-16 | $17.25 | $26.36 | 5,400 |
| 2024-08-15 | $17.28 | $26.41 | 4,800 |
| 2024-08-14 | $17.48 | $26.71 | 15,800 |
| 2024-08-13 | $16.88 | $25.80 | 1,900 |
| 2024-08-12 | $16.33 | $24.96 | 25,100 |
| 2024-08-09 | $16.40 | $25.06 | 4,700 |
| 2024-08-08 | $16.41 | $25.08 | 13,200 |
| 2024-08-07 | $16.11 | $24.62 | 6,500 |
| 2024-08-06 | $16.25 | $24.83 | 7,300 |
| 2024-08-05 | $16.00 | $24.45 | 16,600 |
| 2024-08-02 | $16.57 | $25.32 | 11,200 |
| 2024-08-01 | $16.89 | $25.81 | 48,500 |
| 2024-07-31 | $16.48 | $25.19 | 6,700 |
| 2024-07-30 | $16.40 | $25.06 | 9,500 |
| 2024-07-29 | $16.54 | $25.28 | 4,200 |
| 2024-07-26 | $16.26 | $24.85 | 9,500 |
| 2024-07-25 | $16.20 | $24.76 | 3,500 |
| 2024-07-24 | $16.10 | $24.61 | 4,700 |
| 2024-07-23 | $16.90 | $25.83 | 2,200 |
| 2024-07-22 | $16.70 | $25.52 | 7,300 |
| 2024-07-19 | $16.30 | $24.91 | 17,800 |
| 2024-07-18 | $16.51 | $25.23 | 4,200 |
| 2024-07-17 | $16.36 | $25.00 | 3,600 |
| 2024-07-16 | $16.70 | $25.52 | 12,000 |
| 2024-07-15 | $16.44 | $25.12 | 4,000 |
| 2024-07-12 | $16.52 | $25.25 | 2,500 |
| 2024-07-11 | $16.35 | $24.99 | 6,900 |
| 2024-07-10 | $16.32 | $24.94 | 4,500 |
| 2024-07-09 | $16.18 | $24.73 | 5,100 |
| 2024-07-08 | $16.22 | $24.79 | 22,600 |
| 2024-07-05 | $16.24 | $24.82 | 7,000 |
| 2024-07-03 | $16.40 | $25.06 | 3,600 |
| 2024-07-02 | $15.99 | $24.44 | 10,800 |
| 2024-07-01 | $16.17 | $24.71 | 9,000 |
| 2024-06-28 | $16.79 | $25.66 | 7,600 |
| 2024-06-27 | $16.90 | $25.83 | 64,100 |
| 2024-06-26 | $16.73 | $25.57 | 4,500 |
| 2024-06-25 | $16.86 | $25.77 | 4,400 |
| 2024-06-24 | $16.99 | $25.97 | 23,700 |
| 2024-06-21 | $17.04 | $26.04 | 9,100 |
| 2024-06-20 | $17.14 | $26.19 | 4,000 |
| 2024-06-18 | $17.35 | $26.52 | 6,100 |
| 2024-06-17 | $17.11 | $26.15 | 7,600 |
| 2024-06-14 | $17.15 | $26.21 | 9,200 |
| 2024-06-13 | $17.79 | $27.19 | 2,600 |
| 2024-06-12 | $17.88 | $27.33 | 9,400 |
| 2024-06-11 | $17.55 | $26.82 | 3,000 |
| 2024-06-10 | $18.04 | $27.57 | 27,400 |
| 2024-06-07 | $17.93 | $27.40 | 2,900 |
| 2024-06-06 | $18.20 | $27.81 | 5,700 |
| 2024-06-05 | $18.00 | $27.51 | 10,900 |
| 2024-06-04 | $18.16 | $27.75 | 7,000 |
| 2024-06-03 | $17.86 | $27.30 | 24,600 |
| 2024-05-31 | $18.08 | $27.63 | 26,000 |
| 2024-05-30 | $17.38 | $26.56 | 43,600 |
| 2024-05-29 | $17.74 | $27.11 | 38,600 |
| 2024-05-28 | $17.80 | $27.20 | 20,700 |
| 2024-05-24 | $17.58 | $26.87 | 50,100 |
| 2024-05-23 | $17.80 | $27.20 | 109,700 |
| 2024-05-22 | $17.33 | $26.49 | 3,400 |
| 2024-05-21 | $17.80 | $27.20 | 4,300 |
| 2024-05-20 | $17.67 | $27.00 | 6,900 |
| 2024-05-17 | $17.21 | $26.30 | 11,600 |
| 2024-05-16 | $17.43 | $26.64 | 17,800 |
| 2024-05-15 | $17.43 | $26.64 | 1,900 |
| 2024-05-14 | $17.18 | $26.26 | 22,400 |
| 2024-05-13 | $17.26 | $26.38 | 53,600 |
| 2024-05-10 | $17.43 | $26.64 | 22,600 |
| 2024-05-09 | $17.33 | $26.49 | 36,100 |
| 2024-05-08 | $17.28 | $26.41 | 3,200 |
| 2024-05-07 | $17.30 | $26.44 | 5,700 |
| 2024-05-06 | $17.11 | $26.15 | 18,500 |
| 2024-05-03 | $17.10 | $26.13 | 14,500 |
| 2024-05-02 | $16.63 | $25.42 | 4,700 |
| 2024-05-01 | $16.94 | $25.89 | 11,400 |
| 2024-04-30 | $16.60 | $25.37 | 4,400 |
| 2024-04-29 | $17.03 | $26.03 | 6,900 |
| 2024-04-26 | $16.66 | $25.46 | 5,800 |
| 2024-04-25 | $16.69 | $25.51 | 11,300 |
| 2024-04-24 | $17.03 | $26.03 | 43,000 |
| 2024-04-23 | $16.64 | $25.43 | 8,900 |
| 2024-04-22 | $16.53 | $25.26 | 93,900 |
| 2024-04-19 | $15.91 | $24.31 | 1,496,000 |
| 2024-04-18 | $16.13 | $24.65 | 9,500 |
| 2024-04-17 | $16.59 | $25.00 | 3,200 |
| 2024-04-16 | $16.39 | $24.70 | 8,100 |
| 2024-04-15 | $16.63 | $25.06 | 15,900 |
| 2024-04-12 | $16.73 | $25.21 | 66,400 |
| 2024-04-11 | $16.24 | $24.48 | 40,300 |
| 2024-04-10 | $16.03 | $24.16 | 14,800 |
| 2024-04-09 | $16.32 | $24.60 | 20,700 |
| 2024-04-08 | $16.90 | $25.47 | 7,900 |
| 2024-04-05 | $16.88 | $25.44 | 89,100 |
| 2024-04-04 | $16.56 | $24.96 | 10,800 |
| 2024-04-03 | $16.70 | $25.17 | 16,500 |
| 2024-04-02 | $16.80 | $25.32 | 30,300 |
| 2024-04-01 | $17.23 | $25.97 | 15,300 |
| 2024-03-28 | $17.10 | $25.77 | 122,100 |
| 2024-03-27 | $17.27 | $26.03 | 7,500 |
| 2024-03-26 | $17.32 | $26.10 | 34,900 |
| 2024-03-25 | $17.32 | $26.10 | 19,900 |
| 2024-03-22 | $17.25 | $26.00 | 102,800 |
| 2024-03-21 | $17.21 | $25.94 | 4,000 |
| 2024-03-20 | $17.22 | $25.95 | 4,600 |
| 2024-03-19 | $16.95 | $25.55 | 46,700 |
| 2024-03-18 | $16.68 | $25.14 | 61,300 |
| 2024-03-15 | $16.66 | $25.11 | 10,400 |
| 2024-03-14 | $16.51 | $24.88 | 13,700 |
| 2024-03-13 | $16.59 | $25.00 | 80,200 |
| 2024-03-12 | $16.38 | $24.69 | 21,600 |
| 2024-03-11 | $16.18 | $24.38 | 11,600 |
| 2024-03-08 | $16.10 | $24.26 | 7,700 |
| 2024-03-07 | $16.27 | $24.52 | 13,100 |
| 2024-03-06 | $16.27 | $24.52 | 5,300 |
| 2024-03-05 | $16.20 | $24.41 | 7,100 |
| 2024-03-04 | $16.01 | $24.13 | 9,700 |
| 2024-03-01 | $15.91 | $23.98 | 5,800 |
| 2024-02-29 | $15.77 | $23.77 | 3,900 |
| 2024-02-28 | $15.60 | $23.51 | 39,500 |
| 2024-02-27 | $15.83 | $23.86 | 4,400 |
| 2024-02-26 | $15.86 | $23.90 | 12,900 |
| 2024-02-23 | $15.83 | $23.86 | 4,700 |
| 2024-02-22 | $15.82 | $23.84 | 461,400 |
| 2024-02-21 | $15.65 | $23.59 | 6,800 |
| 2024-02-20 | $16.03 | $24.16 | 9,100 |
| 2024-02-16 | $15.87 | $23.92 | 28,500 |
| 2024-02-15 | $15.45 | $23.28 | 23,700 |
| 2024-02-14 | $15.34 | $23.12 | 16,800 |
| 2024-02-13 | $15.34 | $23.12 | 5,500 |
| 2024-02-12 | $15.62 | $23.54 | 48,700 |
| 2024-02-09 | $15.46 | $23.30 | 5,500 |
| 2024-02-08 | $15.14 | $22.82 | 6,200 |
| 2024-02-07 | $15.25 | $22.98 | 6,300 |
| 2024-02-06 | $15.57 | $23.47 | 5,300 |
| 2024-02-05 | $14.87 | $22.41 | 8,600 |
| 2024-02-02 | $14.88 | $22.43 | 6,000 |
| 2024-02-01 | $15.08 | $22.73 | 13,900 |
| 2024-01-31 | $14.96 | $22.55 | 6,300 |
| 2024-01-30 | $15.08 | $22.73 | 3,700 |
| 2024-01-29 | $14.99 | $22.59 | 9,700 |
| 2024-01-26 | $14.98 | $22.58 | 17,600 |
| 2024-01-25 | $15.04 | $22.67 | 17,300 |
| 2024-01-24 | $14.99 | $22.59 | 807,200 |
| 2024-01-23 | $14.75 | $22.23 | 553,500 |
| 2024-01-22 | $14.99 | $22.59 | 36,000 |
| 2024-01-19 | $14.98 | $22.58 | 8,000 |
| 2024-01-18 | $15.08 | $22.73 | 73,100 |
| 2024-01-17 | $14.95 | $22.53 | 24,700 |
| 2024-01-16 | $15.00 | $22.61 | 218,200 |
| 2024-01-12 | $15.32 | $23.09 | 25,400 |
| 2024-01-11 | $15.18 | $22.88 | 5,500 |
| 2024-01-10 | $15.10 | $22.76 | 9,700 |
| 2024-01-09 | $14.51 | $21.87 | 4,600 |
| 2024-01-08 | $14.77 | $22.26 | 185,600 |
| 2024-01-05 | $14.75 | $22.23 | 639,300 |
| 2024-01-04 | $14.65 | $22.08 | 18,000 |
| 2024-01-03 | $14.40 | $21.70 | 9,600 |
| 2024-01-02 | $14.16 | $21.34 | 30,300 |