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
- 1999-10-26 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 | $19.49 | $37.70 | 900 |
| 2024-12-30 | $19.46 | $37.64 | 19,800 |
| 2024-12-27 | $19.78 | $38.26 | 9,200 |
| 2024-12-26 | $19.93 | $38.55 | 1,000 |
| 2024-12-24 | $19.58 | $37.88 | 0 |
| 2024-12-23 | $19.58 | $37.88 | 800 |
| 2024-12-20 | $19.40 | $37.53 | 0 |
| 2024-12-19 | $19.40 | $37.53 | 300 |
| 2024-12-18 | $19.74 | $38.18 | 0 |
| 2024-12-17 | $19.74 | $38.18 | 600 |
| 2024-12-16 | $19.50 | $37.72 | 4,200 |
| 2024-12-13 | $19.75 | $38.20 | 2,200 |
| 2024-12-12 | $19.06 | $36.87 | 1,300 |
| 2024-12-11 | $19.05 | $36.85 | 1,900 |
| 2024-12-10 | $19.02 | $36.79 | 300 |
| 2024-12-09 | $19.00 | $36.75 | 0 |
| 2024-12-06 | $19.00 | $36.75 | 400 |
| 2024-12-05 | $18.61 | $36.00 | 0 |
| 2024-12-04 | $18.61 | $36.00 | 0 |
| 2024-12-03 | $18.61 | $36.00 | 100 |
| 2024-12-02 | $18.83 | $36.42 | 500 |
| 2024-11-29 | $18.51 | $35.81 | 0 |
| 2024-11-27 | $18.51 | $35.81 | 0 |
| 2024-11-26 | $18.51 | $35.81 | 0 |
| 2024-11-25 | $18.51 | $35.81 | 6,100 |
| 2024-11-22 | $19.00 | $36.39 | 200 |
| 2024-11-21 | $18.91 | $36.21 | 500 |
| 2024-11-20 | $18.65 | $35.72 | 0 |
| 2024-11-19 | $18.65 | $35.72 | 0 |
| 2024-11-18 | $18.65 | $35.72 | 2,000 |
| 2024-11-15 | $18.64 | $35.70 | 2,300 |
| 2024-11-14 | $18.80 | $36.00 | 0 |
| 2024-11-13 | $18.80 | $36.00 | 0 |
| 2024-11-12 | $18.80 | $36.00 | 1,200 |
| 2024-11-11 | $18.90 | $36.19 | 7,000 |
| 2024-11-08 | $18.75 | $35.91 | 0 |
| 2024-11-07 | $18.75 | $35.91 | 1,600 |
| 2024-11-06 | $18.50 | $35.43 | 0 |
| 2024-11-05 | $18.50 | $35.43 | 1,100 |
| 2024-11-04 | $18.88 | $36.16 | 300 |
| 2024-11-01 | $18.90 | $36.19 | 0 |
| 2024-10-31 | $18.90 | $36.19 | 0 |
| 2024-10-30 | $18.90 | $36.19 | 0 |
| 2024-10-29 | $18.90 | $36.19 | 0 |
| 2024-10-28 | $18.90 | $36.19 | 900 |
| 2024-10-25 | $18.90 | $36.19 | 800 |
| 2024-10-24 | $18.90 | $36.19 | 1,400 |
| 2024-10-23 | $18.50 | $35.43 | 0 |
| 2024-10-22 | $18.50 | $35.43 | 1,800 |
| 2024-10-21 | $18.62 | $35.66 | 6,800 |
| 2024-10-18 | $18.25 | $34.95 | 2,200 |
| 2024-10-17 | $18.20 | $34.85 | 8,400 |
| 2024-10-16 | $17.98 | $34.43 | 4,300 |
| 2024-10-15 | $17.81 | $34.11 | 2,300 |
| 2024-10-14 | $18.00 | $34.47 | 400 |
| 2024-10-11 | $17.66 | $33.82 | 600 |
| 2024-10-10 | $17.95 | $34.37 | 2,000 |
| 2024-10-09 | $17.95 | $34.37 | 0 |
| 2024-10-08 | $17.95 | $34.37 | 1,300 |
| 2024-10-07 | $17.56 | $33.63 | 0 |
| 2024-10-04 | $17.56 | $33.63 | 100 |
| 2024-10-03 | $17.50 | $33.51 | 0 |
| 2024-10-02 | $17.50 | $33.51 | 1,500 |
| 2024-10-01 | $17.75 | $33.99 | 700 |
| 2024-09-30 | $17.75 | $33.99 | 3,100 |
| 2024-09-27 | $17.74 | $33.97 | 800 |
| 2024-09-26 | $17.62 | $33.74 | 100 |
| 2024-09-25 | $17.57 | $33.65 | 800 |
| 2024-09-24 | $17.74 | $33.97 | 1,100 |
| 2024-09-23 | $17.61 | $33.72 | 1,900 |
| 2024-09-20 | $17.40 | $33.32 | 200 |
| 2024-09-19 | $17.34 | $33.21 | 2,500 |
| 2024-09-18 | $17.65 | $33.80 | 0 |
| 2024-09-17 | $17.65 | $33.80 | 0 |
| 2024-09-16 | $17.65 | $33.80 | 3,100 |
| 2024-09-13 | $17.42 | $33.36 | 500 |
| 2024-09-12 | $17.17 | $32.88 | 0 |
| 2024-09-11 | $17.17 | $32.88 | 2,400 |
| 2024-09-10 | $17.18 | $32.90 | 1,700 |
| 2024-09-09 | $17.20 | $32.94 | 200 |
| 2024-09-06 | $17.50 | $33.51 | 1,300 |
| 2024-09-05 | $17.45 | $33.42 | 0 |
| 2024-09-04 | $17.45 | $33.42 | 0 |
| 2024-09-03 | $17.45 | $33.42 | 1,100 |
| 2024-08-30 | $17.17 | $32.88 | 200 |
| 2024-08-29 | $17.45 | $33.42 | 1,800 |
| 2024-08-28 | $17.23 | $33.00 | 400 |
| 2024-08-27 | $17.00 | $32.56 | 700 |
| 2024-08-26 | $16.93 | $32.42 | 5,100 |
| 2024-08-23 | $17.08 | $32.34 | 200 |
| 2024-08-22 | $17.00 | $32.19 | 1,300 |
| 2024-08-21 | $17.00 | $32.19 | 3,200 |
| 2024-08-20 | $17.50 | $33.14 | 100 |
| 2024-08-19 | $17.50 | $33.14 | 1,100 |
| 2024-08-16 | $17.35 | $32.86 | 2,400 |
| 2024-08-15 | $17.40 | $32.95 | 0 |
| 2024-08-14 | $17.40 | $32.95 | 0 |
| 2024-08-13 | $17.40 | $32.95 | 1,200 |
| 2024-08-12 | $17.50 | $33.14 | 2,000 |
| 2024-08-09 | $17.25 | $32.67 | 1,000 |
| 2024-08-08 | $17.13 | $32.44 | 2,900 |
| 2024-08-07 | $17.19 | $32.55 | 0 |
| 2024-08-06 | $17.19 | $32.55 | 1,000 |
| 2024-08-05 | $16.60 | $31.44 | 0 |
| 2024-08-02 | $16.60 | $31.44 | 0 |
| 2024-08-01 | $16.60 | $31.44 | 1,700 |
| 2024-07-31 | $17.00 | $32.19 | 200 |
| 2024-07-30 | $16.30 | $30.87 | 0 |
| 2024-07-29 | $16.30 | $30.87 | 3,300 |
| 2024-07-26 | $16.50 | $31.25 | 100 |
| 2024-07-25 | $17.00 | $32.19 | 1,300 |
| 2024-07-24 | $16.30 | $30.87 | 600 |
| 2024-07-23 | $16.30 | $30.87 | 300 |
| 2024-07-22 | $16.25 | $30.77 | 0 |
| 2024-07-19 | $16.25 | $30.77 | 0 |
| 2024-07-18 | $16.25 | $30.77 | 200 |
| 2024-07-17 | $16.40 | $31.06 | 700 |
| 2024-07-16 | $16.40 | $31.06 | 1,900 |
| 2024-07-15 | $16.30 | $30.87 | 4,200 |
| 2024-07-12 | $16.40 | $31.06 | 200 |
| 2024-07-11 | $16.12 | $30.53 | 1,400 |
| 2024-07-10 | $16.00 | $30.30 | 2,300 |
| 2024-07-09 | $16.18 | $30.64 | 400 |
| 2024-07-08 | $16.25 | $30.77 | 0 |
| 2024-07-05 | $16.25 | $30.77 | 1,300 |
| 2024-07-03 | $16.25 | $30.77 | 1,300 |
| 2024-07-02 | $16.40 | $31.06 | 0 |
| 2024-07-01 | $16.40 | $31.06 | 800 |
| 2024-06-28 | $16.40 | $31.06 | 100 |
| 2024-06-27 | $16.11 | $30.51 | 300 |
| 2024-06-26 | $16.25 | $30.77 | 0 |
| 2024-06-25 | $16.25 | $30.77 | 0 |
| 2024-06-24 | $16.25 | $30.77 | 500 |
| 2024-06-21 | $16.25 | $30.77 | 500 |
| 2024-06-20 | $16.15 | $30.58 | 700 |
| 2024-06-18 | $16.20 | $30.68 | 40,400 |
| 2024-06-17 | $16.03 | $30.36 | 14,100 |
| 2024-06-14 | $16.74 | $31.70 | 2,200 |
| 2024-06-13 | $16.28 | $30.83 | 800 |
| 2024-06-12 | $16.50 | $31.25 | 300 |
| 2024-06-11 | $16.50 | $31.25 | 400 |
| 2024-06-10 | $16.18 | $30.64 | 3,700 |
| 2024-06-07 | $16.55 | $31.34 | 3,300 |
| 2024-06-06 | $17.37 | $32.89 | 0 |
| 2024-06-05 | $17.37 | $32.89 | 0 |
| 2024-06-04 | $17.37 | $32.89 | 0 |
| 2024-06-03 | $17.37 | $32.89 | 100 |
| 2024-05-31 | $17.40 | $32.95 | 0 |
| 2024-05-30 | $17.40 | $32.95 | 0 |
| 2024-05-29 | $17.40 | $32.95 | 500 |
| 2024-05-28 | $17.42 | $32.99 | 800 |
| 2024-05-24 | $17.50 | $33.14 | 3,200 |
| 2024-05-23 | $17.65 | $33.08 | 7,300 |
| 2024-05-22 | $17.51 | $32.82 | 400 |
| 2024-05-21 | $17.65 | $33.08 | 1,500 |
| 2024-05-20 | $17.70 | $33.18 | 7,400 |
| 2024-05-17 | $16.97 | $31.81 | 1,100 |
| 2024-05-16 | $17.00 | $31.87 | 200 |
| 2024-05-15 | $17.00 | $31.87 | 700 |
| 2024-05-14 | $16.66 | $31.23 | 100 |
| 2024-05-13 | $17.00 | $31.87 | 0 |
| 2024-05-10 | $17.00 | $31.87 | 3,600 |
| 2024-05-09 | $16.74 | $31.38 | 5,400 |
| 2024-05-08 | $16.50 | $30.93 | 1,900 |
| 2024-05-07 | $16.50 | $30.93 | 900 |
| 2024-05-06 | $16.65 | $31.21 | 1,900 |
| 2024-05-03 | $16.50 | $30.93 | 0 |
| 2024-05-02 | $16.50 | $30.93 | 5,200 |
| 2024-05-01 | $16.20 | $30.37 | 0 |
| 2024-04-30 | $16.20 | $30.37 | 3,000 |
| 2024-04-29 | $16.20 | $30.37 | 3,100 |
| 2024-04-26 | $16.25 | $30.46 | 3,700 |
| 2024-04-25 | $16.40 | $30.74 | 1,100 |
| 2024-04-24 | $16.00 | $29.99 | 0 |
| 2024-04-23 | $16.00 | $29.99 | 0 |
| 2024-04-22 | $16.00 | $29.99 | 0 |
| 2024-04-19 | $16.00 | $29.99 | 4,100 |
| 2024-04-18 | $16.00 | $29.99 | 1,100 |
| 2024-04-17 | $15.75 | $29.52 | 4,400 |
| 2024-04-16 | $15.75 | $29.52 | 1,500 |
| 2024-04-15 | $15.89 | $29.78 | 100 |
| 2024-04-12 | $15.90 | $29.80 | 400 |
| 2024-04-11 | $15.90 | $29.80 | 3,600 |
| 2024-04-10 | $15.90 | $29.80 | 1,300 |
| 2024-04-09 | $15.95 | $29.90 | 1,000 |
| 2024-04-08 | $16.00 | $29.99 | 0 |
| 2024-04-05 | $16.00 | $29.99 | 0 |
| 2024-04-04 | $16.00 | $29.99 | 1,100 |
| 2024-04-03 | $16.25 | $30.46 | 2,300 |
| 2024-04-02 | $16.49 | $30.91 | 0 |
| 2024-04-01 | $16.49 | $30.91 | 1,000 |
| 2024-03-28 | $16.49 | $30.91 | 500 |
| 2024-03-27 | $16.47 | $30.87 | 600 |
| 2024-03-26 | $16.25 | $30.46 | 0 |
| 2024-03-25 | $16.25 | $30.46 | 0 |
| 2024-03-22 | $16.25 | $30.46 | 1,700 |
| 2024-03-21 | $16.45 | $30.83 | 3,000 |
| 2024-03-20 | $16.00 | $29.99 | 2,200 |
| 2024-03-19 | $16.40 | $30.74 | 500 |
| 2024-03-18 | $16.25 | $30.46 | 5,900 |
| 2024-03-15 | $16.55 | $31.02 | 1,100 |
| 2024-03-14 | $16.53 | $30.98 | 600 |
| 2024-03-13 | $17.00 | $31.87 | 300 |
| 2024-03-12 | $17.00 | $31.87 | 500 |
| 2024-03-11 | $16.68 | $31.27 | 1,300 |
| 2024-03-08 | $17.05 | $31.96 | 100 |
| 2024-03-07 | $16.60 | $31.12 | 0 |
| 2024-03-06 | $16.60 | $31.12 | 0 |
| 2024-03-05 | $16.60 | $31.12 | 1,700 |
| 2024-03-04 | $17.10 | $32.05 | 100 |
| 2024-03-01 | $16.80 | $31.49 | 1,100 |
| 2024-02-29 | $16.90 | $31.68 | 300 |
| 2024-02-28 | $17.00 | $31.87 | 1,000 |
| 2024-02-27 | $17.15 | $32.15 | 0 |
| 2024-02-26 | $17.15 | $32.15 | 100 |
| 2024-02-23 | $17.15 | $32.15 | 100 |
| 2024-02-22 | $17.20 | $31.90 | 100 |
| 2024-02-21 | $17.20 | $31.90 | 1,100 |
| 2024-02-20 | $17.00 | $31.53 | 300 |
| 2024-02-16 | $16.73 | $31.03 | 600 |
| 2024-02-15 | $16.75 | $31.07 | 1,300 |
| 2024-02-14 | $16.75 | $31.07 | 3,600 |
| 2024-02-13 | $17.45 | $32.37 | 0 |
| 2024-02-12 | $17.45 | $32.37 | 0 |
| 2024-02-09 | $17.45 | $32.37 | 700 |
| 2024-02-08 | $17.25 | $32.00 | 0 |
| 2024-02-07 | $17.25 | $32.00 | 0 |
| 2024-02-06 | $17.25 | $32.00 | 400 |
| 2024-02-05 | $17.40 | $32.27 | 500 |
| 2024-02-02 | $16.80 | $31.16 | 1,100 |
| 2024-02-01 | $17.55 | $32.55 | 2,100 |
| 2024-01-31 | $17.25 | $32.00 | 200 |
| 2024-01-30 | $17.00 | $31.53 | 100 |
| 2024-01-29 | $17.05 | $31.62 | 600 |
| 2024-01-26 | $17.20 | $31.90 | 1,200 |
| 2024-01-25 | $17.10 | $31.72 | 300 |
| 2024-01-24 | $16.80 | $31.16 | 0 |
| 2024-01-23 | $16.80 | $31.16 | 300 |
| 2024-01-22 | $16.80 | $31.16 | 600 |
| 2024-01-19 | $16.80 | $31.16 | 1,200 |
| 2024-01-18 | $16.76 | $31.09 | 200 |
| 2024-01-17 | $16.81 | $31.18 | 0 |
| 2024-01-16 | $16.81 | $31.18 | 0 |
| 2024-01-12 | $16.81 | $31.18 | 300 |
| 2024-01-11 | $16.65 | $30.88 | 0 |
| 2024-01-10 | $16.65 | $30.88 | 0 |
| 2024-01-09 | $16.65 | $30.88 | 1,500 |
| 2024-01-08 | $17.25 | $32.00 | 200 |
| 2024-01-05 | $17.71 | $32.85 | 0 |
| 2024-01-04 | $17.71 | $32.85 | 0 |
| 2024-01-03 | $17.71 | $32.85 | 1,500 |
| 2024-01-02 | $17.65 | $32.74 | 3,300 |