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
- 2016-04-12 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 | $18.15 | $26.48 | 24,300 |
| 2024-12-30 | $18.07 | $26.36 | 42,100 |
| 2024-12-27 | $17.97 | $26.22 | 56,300 |
| 2024-12-26 | $18.56 | $27.08 | 36,500 |
| 2024-12-24 | $18.71 | $27.30 | 19,100 |
| 2024-12-23 | $18.05 | $26.34 | 67,000 |
| 2024-12-20 | $18.14 | $26.47 | 40,900 |
| 2024-12-19 | $17.89 | $26.10 | 51,400 |
| 2024-12-18 | $17.73 | $25.87 | 30,000 |
| 2024-12-17 | $17.98 | $26.23 | 35,900 |
| 2024-12-16 | $18.34 | $26.76 | 220,600 |
| 2024-12-13 | $18.59 | $27.13 | 35,000 |
| 2024-12-12 | $18.66 | $27.23 | 42,300 |
| 2024-12-11 | $18.81 | $27.44 | 37,100 |
| 2024-12-10 | $18.64 | $27.20 | 16,500 |
| 2024-12-09 | $18.38 | $26.82 | 77,200 |
| 2024-12-06 | $18.29 | $26.69 | 47,900 |
| 2024-12-05 | $17.76 | $25.91 | 54,200 |
| 2024-12-04 | $17.45 | $25.46 | 26,400 |
| 2024-12-03 | $17.39 | $25.37 | 41,800 |
| 2024-12-02 | $17.14 | $25.01 | 46,800 |
| 2024-11-29 | $17.57 | $25.63 | 25,100 |
| 2024-11-27 | $17.46 | $25.47 | 27,400 |
| 2024-11-26 | $17.33 | $25.28 | 24,500 |
| 2024-11-25 | $17.58 | $25.65 | 31,700 |
| 2024-11-22 | $17.59 | $25.27 | 43,400 |
| 2024-11-21 | $17.55 | $25.21 | 32,600 |
| 2024-11-20 | $16.82 | $24.17 | 36,300 |
| 2024-11-19 | $17.48 | $25.11 | 31,100 |
| 2024-11-18 | $17.80 | $25.57 | 69,900 |
| 2024-11-15 | $18.99 | $27.28 | 47,000 |
| 2024-11-14 | $20.05 | $28.81 | 45,900 |
| 2024-11-13 | $19.31 | $27.74 | 23,600 |
| 2024-11-12 | $19.36 | $27.81 | 18,400 |
| 2024-11-11 | $19.61 | $28.17 | 29,900 |
| 2024-11-08 | $19.72 | $28.33 | 17,600 |
| 2024-11-07 | $20.26 | $29.11 | 26,500 |
| 2024-11-06 | $19.78 | $28.42 | 13,300 |
| 2024-11-05 | $20.38 | $29.28 | 6,800 |
| 2024-11-04 | $20.33 | $29.20 | 13,500 |
| 2024-11-01 | $20.13 | $28.93 | 13,700 |
| 2024-10-31 | $19.89 | $28.58 | 14,300 |
| 2024-10-30 | $20.90 | $30.02 | 10,400 |
| 2024-10-29 | $20.51 | $29.47 | 21,300 |
| 2024-10-28 | $20.62 | $29.63 | 12,300 |
| 2024-10-25 | $20.69 | $29.73 | 8,400 |
| 2024-10-24 | $20.81 | $29.89 | 9,800 |
| 2024-10-23 | $21.09 | $30.31 | 16,100 |
| 2024-10-22 | $21.20 | $30.45 | 8,000 |
| 2024-10-21 | $21.09 | $30.31 | 8,000 |
| 2024-10-18 | $21.17 | $30.41 | 5,900 |
| 2024-10-17 | $21.35 | $30.67 | 117,500 |
| 2024-10-16 | $21.19 | $30.45 | 13,600 |
| 2024-10-15 | $21.36 | $30.68 | 6,400 |
| 2024-10-14 | $21.32 | $30.63 | 12,200 |
| 2024-10-11 | $21.22 | $30.48 | 91,400 |
| 2024-10-10 | $21.32 | $30.63 | 8,200 |
| 2024-10-09 | $21.43 | $30.79 | 6,000 |
| 2024-10-08 | $21.33 | $30.65 | 5,900 |
| 2024-10-07 | $21.59 | $31.02 | 18,400 |
| 2024-10-04 | $21.85 | $31.39 | 6,600 |
| 2024-10-03 | $21.60 | $31.04 | 8,600 |
| 2024-10-02 | $21.68 | $31.16 | 8,300 |
| 2024-10-01 | $21.69 | $31.16 | 14,100 |
| 2024-09-30 | $22.31 | $32.05 | 8,900 |
| 2024-09-27 | $22.66 | $32.56 | 4,800 |
| 2024-09-26 | $22.80 | $32.76 | 4,700 |
| 2024-09-25 | $22.30 | $32.04 | 4,100 |
| 2024-09-24 | $22.06 | $31.69 | 7,200 |
| 2024-09-23 | $21.98 | $31.58 | 8,100 |
| 2024-09-20 | $22.30 | $32.04 | 6,000 |
| 2024-09-19 | $22.79 | $32.74 | 5,400 |
| 2024-09-18 | $22.32 | $32.07 | 4,500 |
| 2024-09-17 | $22.30 | $32.04 | 14,400 |
| 2024-09-16 | $22.39 | $32.17 | 64,600 |
| 2024-09-13 | $22.37 | $32.14 | 9,100 |
| 2024-09-12 | $22.17 | $31.85 | 10,600 |
| 2024-09-11 | $22.06 | $31.69 | 12,400 |
| 2024-09-10 | $21.72 | $31.20 | 8,900 |
| 2024-09-09 | $22.16 | $31.83 | 8,300 |
| 2024-09-06 | $22.26 | $31.98 | 12,900 |
| 2024-09-05 | $23.19 | $33.32 | 6,200 |
| 2024-09-04 | $23.38 | $33.59 | 13,100 |
| 2024-09-03 | $23.32 | $33.51 | 12,800 |
| 2024-08-30 | $23.23 | $33.37 | 6,700 |
| 2024-08-29 | $23.30 | $33.48 | 6,500 |
| 2024-08-28 | $23.00 | $33.04 | 6,100 |
| 2024-08-27 | $23.58 | $33.88 | 9,900 |
| 2024-08-26 | $23.90 | $34.33 | 6,200 |
| 2024-08-23 | $23.86 | $34.28 | 5,000 |
| 2024-08-22 | $23.10 | $33.19 | 11,500 |
| 2024-08-21 | $22.98 | $33.01 | 6,900 |
| 2024-08-20 | $22.73 | $32.66 | 11,900 |
| 2024-08-19 | $23.37 | $33.58 | 9,500 |
| 2024-08-16 | $23.02 | $33.07 | 8,800 |
| 2024-08-15 | $22.90 | $32.90 | 15,400 |
| 2024-08-14 | $22.90 | $32.90 | 6,900 |
| 2024-08-13 | $22.93 | $32.95 | 7,500 |
| 2024-08-12 | $22.81 | $32.77 | 6,900 |
| 2024-08-09 | $23.11 | $33.20 | 10,000 |
| 2024-08-08 | $23.06 | $33.12 | 9,300 |
| 2024-08-07 | $23.18 | $33.30 | 6,100 |
| 2024-08-06 | $23.26 | $33.42 | 12,800 |
| 2024-08-05 | $23.04 | $33.10 | 12,700 |
| 2024-08-02 | $23.18 | $33.31 | 10,700 |
| 2024-08-01 | $23.37 | $33.58 | 15,600 |
| 2024-07-31 | $24.16 | $34.71 | 10,900 |
| 2024-07-30 | $23.89 | $34.33 | 7,300 |
| 2024-07-29 | $23.83 | $34.24 | 8,000 |
| 2024-07-26 | $23.92 | $34.37 | 8,300 |
| 2024-07-25 | $23.46 | $33.71 | 11,300 |
| 2024-07-24 | $23.41 | $33.64 | 10,100 |
| 2024-07-23 | $23.86 | $34.28 | 10,200 |
| 2024-07-22 | $23.94 | $34.40 | 32,700 |
| 2024-07-19 | $23.67 | $34.01 | 39,400 |
| 2024-07-18 | $23.95 | $34.41 | 7,200 |
| 2024-07-17 | $23.94 | $34.39 | 6,000 |
| 2024-07-16 | $24.11 | $34.64 | 29,300 |
| 2024-07-15 | $23.11 | $33.20 | 17,600 |
| 2024-07-12 | $23.36 | $33.55 | 7,600 |
| 2024-07-11 | $22.87 | $32.86 | 9,700 |
| 2024-07-10 | $22.58 | $32.44 | 17,900 |
| 2024-07-09 | $22.56 | $32.41 | 10,800 |
| 2024-07-08 | $23.34 | $33.54 | 12,400 |
| 2024-07-05 | $22.64 | $32.53 | 10,400 |
| 2024-07-03 | $22.22 | $31.92 | 7,500 |
| 2024-07-02 | $22.25 | $31.97 | 10,100 |
| 2024-07-01 | $22.32 | $32.07 | 27,300 |
| 2024-06-28 | $22.11 | $31.76 | 20,200 |
| 2024-06-27 | $22.76 | $32.00 | 5,000 |
| 2024-06-26 | $23.00 | $32.33 | 5,900 |
| 2024-06-25 | $23.26 | $32.70 | 7,600 |
| 2024-06-24 | $23.59 | $33.16 | 16,500 |
| 2024-06-21 | $23.76 | $33.40 | 16,400 |
| 2024-06-20 | $24.18 | $34.00 | 16,900 |
| 2024-06-18 | $23.96 | $33.68 | 47,600 |
| 2024-06-17 | $24.22 | $34.05 | 12,900 |
| 2024-06-14 | $23.51 | $33.05 | 8,000 |
| 2024-06-13 | $23.57 | $33.13 | 10,400 |
| 2024-06-12 | $24.16 | $33.96 | 8,000 |
| 2024-06-11 | $24.74 | $34.78 | 15,600 |
| 2024-06-10 | $25.03 | $35.19 | 11,800 |
| 2024-06-07 | $25.01 | $35.16 | 7,300 |
| 2024-06-06 | $25.43 | $35.75 | 9,000 |
| 2024-06-05 | $26.04 | $36.61 | 8,400 |
| 2024-06-04 | $27.95 | $39.29 | 8,000 |
| 2024-06-03 | $28.14 | $39.56 | 7,600 |
| 2024-05-31 | $27.90 | $39.22 | 5,900 |
| 2024-05-30 | $27.87 | $39.18 | 6,600 |
| 2024-05-29 | $27.62 | $38.83 | 5,900 |
| 2024-05-28 | $27.40 | $38.52 | 9,700 |
| 2024-05-24 | $27.94 | $39.28 | 6,400 |
| 2024-05-23 | $27.69 | $38.93 | 8,200 |
| 2024-05-22 | $28.11 | $39.51 | 5,200 |
| 2024-05-21 | $27.50 | $38.67 | 6,900 |
| 2024-05-20 | $27.64 | $38.86 | 6,400 |
| 2024-05-17 | $27.64 | $38.86 | 5,900 |
| 2024-05-16 | $27.53 | $38.70 | 6,000 |
| 2024-05-15 | $27.06 | $38.04 | 6,700 |
| 2024-05-14 | $27.62 | $38.83 | 12,500 |
| 2024-05-13 | $27.67 | $38.90 | 7,300 |
| 2024-05-10 | $27.27 | $38.34 | 5,000 |
| 2024-05-09 | $26.86 | $37.75 | 5,700 |
| 2024-05-08 | $26.82 | $37.70 | 6,200 |
| 2024-05-07 | $26.50 | $37.25 | 11,200 |
| 2024-05-06 | $26.24 | $36.89 | 5,600 |
| 2024-05-03 | $26.13 | $36.73 | 8,400 |
| 2024-05-02 | $25.92 | $36.44 | 10,700 |
| 2024-05-01 | $26.14 | $36.75 | 4,800 |
| 2024-04-30 | $26.01 | $36.57 | 9,100 |
| 2024-04-29 | $25.99 | $36.54 | 8,400 |
| 2024-04-26 | $26.27 | $36.93 | 18,400 |
| 2024-04-25 | $25.92 | $36.44 | 7,200 |
| 2024-04-24 | $25.70 | $36.13 | 9,000 |
| 2024-04-23 | $26.05 | $36.62 | 17,800 |
| 2024-04-22 | $26.06 | $36.63 | 19,500 |
| 2024-04-19 | $25.26 | $35.52 | 14,300 |
| 2024-04-18 | $25.74 | $36.18 | 14,500 |
| 2024-04-17 | $25.56 | $35.92 | 16,100 |
| 2024-04-16 | $25.01 | $35.16 | 12,300 |
| 2024-04-15 | $25.28 | $35.53 | 14,500 |
| 2024-04-12 | $24.80 | $34.86 | 22,500 |
| 2024-04-11 | $25.38 | $35.68 | 8,500 |
| 2024-04-10 | $25.58 | $35.96 | 75,600 |
| 2024-04-09 | $25.94 | $36.47 | 103,300 |
| 2024-04-08 | $26.40 | $37.11 | 11,400 |
| 2024-04-05 | $26.36 | $37.06 | 9,700 |
| 2024-04-04 | $26.73 | $37.58 | 6,400 |
| 2024-04-03 | $26.61 | $37.41 | 14,000 |
| 2024-04-02 | $27.05 | $38.02 | 39,200 |
| 2024-04-01 | $27.26 | $38.32 | 11,800 |
| 2024-03-28 | $27.60 | $38.80 | 12,200 |
| 2024-03-27 | $27.52 | $38.69 | 11,800 |
| 2024-03-26 | $27.49 | $38.64 | 5,600 |
| 2024-03-25 | $27.20 | $38.24 | 9,300 |
| 2024-03-22 | $26.45 | $37.18 | 10,000 |
| 2024-03-21 | $26.95 | $37.89 | 12,500 |
| 2024-03-20 | $27.01 | $37.97 | 11,000 |
| 2024-03-19 | $27.10 | $38.10 | 12,000 |
| 2024-03-18 | $27.10 | $38.10 | 18,300 |
| 2024-03-15 | $27.49 | $38.64 | 10,700 |
| 2024-03-14 | $27.89 | $39.21 | 11,800 |
| 2024-03-13 | $28.30 | $39.79 | 9,600 |
| 2024-03-12 | $28.54 | $40.12 | 7,400 |
| 2024-03-11 | $28.25 | $39.72 | 10,700 |
| 2024-03-08 | $28.16 | $39.59 | 10,400 |
| 2024-03-07 | $28.32 | $39.81 | 8,900 |
| 2024-03-06 | $27.99 | $39.35 | 9,400 |
| 2024-03-05 | $27.49 | $38.65 | 7,700 |
| 2024-03-04 | $27.10 | $38.10 | 11,700 |
| 2024-03-01 | $26.98 | $37.93 | 63,600 |
| 2024-02-29 | $26.57 | $37.35 | 12,700 |
| 2024-02-28 | $26.50 | $37.25 | 9,200 |
| 2024-02-27 | $26.16 | $36.78 | 10,200 |
| 2024-02-26 | $26.55 | $37.32 | 7,600 |
| 2024-02-23 | $27.16 | $38.18 | 9,500 |
| 2024-02-22 | $26.80 | $37.67 | 11,800 |
| 2024-02-21 | $26.45 | $37.18 | 9,900 |
| 2024-02-20 | $26.10 | $36.69 | 11,600 |
| 2024-02-16 | $25.96 | $36.50 | 8,000 |
| 2024-02-15 | $25.63 | $36.03 | 12,100 |
| 2024-02-14 | $25.20 | $35.42 | 13,600 |
| 2024-02-13 | $24.84 | $34.92 | 10,000 |
| 2024-02-12 | $25.11 | $35.29 | 12,600 |
| 2024-02-09 | $24.97 | $35.10 | 8,600 |
| 2024-02-08 | $25.21 | $35.44 | 11,000 |
| 2024-02-07 | $25.21 | $35.44 | 28,800 |
| 2024-02-06 | $25.60 | $35.99 | 12,300 |
| 2024-02-05 | $25.38 | $35.67 | 14,800 |
| 2024-02-02 | $25.72 | $36.15 | 18,100 |
| 2024-02-01 | $26.29 | $36.96 | 12,500 |
| 2024-01-31 | $26.32 | $36.99 | 10,400 |
| 2024-01-30 | $27.08 | $38.07 | 10,600 |
| 2024-01-29 | $27.26 | $38.32 | 18,500 |
| 2024-01-26 | $27.43 | $38.56 | 10,900 |
| 2024-01-25 | $26.89 | $37.80 | 8,500 |
| 2024-01-24 | $26.84 | $37.73 | 8,800 |
| 2024-01-23 | $26.50 | $37.25 | 402,600 |
| 2024-01-22 | $26.59 | $37.39 | 16,200 |
| 2024-01-19 | $26.50 | $37.25 | 10,100 |
| 2024-01-18 | $27.72 | $37.53 | 11,900 |
| 2024-01-17 | $27.51 | $37.25 | 9,900 |
| 2024-01-16 | $27.86 | $37.73 | 12,000 |
| 2024-01-12 | $28.93 | $39.18 | 11,200 |
| 2024-01-11 | $28.38 | $38.42 | 12,000 |
| 2024-01-10 | $28.62 | $38.76 | 6,300 |
| 2024-01-09 | $28.65 | $38.80 | 15,400 |
| 2024-01-08 | $28.82 | $39.03 | 14,700 |
| 2024-01-05 | $27.71 | $37.52 | 10,900 |
| 2024-01-04 | $28.00 | $37.91 | 10,400 |
| 2024-01-03 | $28.32 | $38.35 | 12,600 |
| 2024-01-02 | $28.20 | $38.19 | 19,100 |