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
- 2004-02-25 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 | $19.28 | $31.28 | 300 |
| 2024-12-30 | $18.70 | $30.34 | 0 |
| 2024-12-27 | $18.70 | $30.34 | 1,700 |
| 2024-12-26 | $18.55 | $30.10 | 900 |
| 2024-12-24 | $18.40 | $29.85 | 300 |
| 2024-12-23 | $18.75 | $30.42 | 4,500 |
| 2024-12-20 | $18.70 | $30.34 | 2,400 |
| 2024-12-19 | $18.73 | $30.39 | 100 |
| 2024-12-18 | $18.77 | $30.45 | 2,100 |
| 2024-12-17 | $18.88 | $30.63 | 2,600 |
| 2024-12-16 | $19.00 | $30.83 | 0 |
| 2024-12-13 | $19.00 | $30.83 | 3,900 |
| 2024-12-12 | $19.50 | $31.64 | 0 |
| 2024-12-11 | $19.50 | $31.64 | 400 |
| 2024-12-10 | $19.25 | $31.23 | 800 |
| 2024-12-09 | $18.75 | $30.42 | 2,600 |
| 2024-12-06 | $19.00 | $30.83 | 600 |
| 2024-12-05 | $19.00 | $30.83 | 0 |
| 2024-12-04 | $19.00 | $30.83 | 1,200 |
| 2024-12-03 | $18.89 | $30.65 | 2,500 |
| 2024-12-02 | $18.95 | $30.74 | 100 |
| 2024-11-29 | $19.00 | $30.83 | 0 |
| 2024-11-27 | $19.00 | $30.57 | 700 |
| 2024-11-26 | $18.94 | $30.47 | 0 |
| 2024-11-25 | $18.94 | $30.47 | 500 |
| 2024-11-22 | $18.94 | $30.47 | 200 |
| 2024-11-21 | $18.85 | $30.33 | 3,100 |
| 2024-11-20 | $18.70 | $30.08 | 0 |
| 2024-11-19 | $18.70 | $30.08 | 0 |
| 2024-11-18 | $18.70 | $30.08 | 500 |
| 2024-11-15 | $18.93 | $30.45 | 200 |
| 2024-11-14 | $18.70 | $30.08 | 500 |
| 2024-11-13 | $19.13 | $30.78 | 0 |
| 2024-11-12 | $19.13 | $30.78 | 0 |
| 2024-11-11 | $19.13 | $30.78 | 2,300 |
| 2024-11-08 | $19.00 | $30.57 | 3,000 |
| 2024-11-07 | $19.15 | $30.81 | 800 |
| 2024-11-06 | $19.00 | $30.57 | 5,200 |
| 2024-11-05 | $18.70 | $30.08 | 1,000 |
| 2024-11-04 | $18.80 | $30.24 | 3,800 |
| 2024-11-01 | $18.51 | $29.78 | 1,100 |
| 2024-10-31 | $18.80 | $30.24 | 0 |
| 2024-10-30 | $18.80 | $30.24 | 0 |
| 2024-10-29 | $18.80 | $30.24 | 700 |
| 2024-10-28 | $19.39 | $31.19 | 2,500 |
| 2024-10-25 | $19.16 | $30.82 | 100 |
| 2024-10-24 | $18.60 | $29.92 | 0 |
| 2024-10-23 | $18.60 | $29.92 | 1,800 |
| 2024-10-22 | $19.17 | $30.84 | 5,000 |
| 2024-10-21 | $19.10 | $30.73 | 1,200 |
| 2024-10-18 | $19.01 | $30.58 | 500 |
| 2024-10-17 | $18.80 | $30.24 | 0 |
| 2024-10-16 | $18.80 | $30.24 | 0 |
| 2024-10-15 | $18.80 | $30.24 | 100 |
| 2024-10-14 | $18.97 | $30.52 | 0 |
| 2024-10-11 | $18.97 | $30.52 | 2,000 |
| 2024-10-10 | $19.45 | $31.29 | 500 |
| 2024-10-09 | $19.25 | $30.97 | 200 |
| 2024-10-08 | $19.49 | $31.35 | 300 |
| 2024-10-07 | $19.45 | $31.29 | 1,300 |
| 2024-10-04 | $19.30 | $31.05 | 0 |
| 2024-10-03 | $19.30 | $31.05 | 0 |
| 2024-10-02 | $19.30 | $31.05 | 0 |
| 2024-10-01 | $19.30 | $31.05 | 0 |
| 2024-09-30 | $19.30 | $31.05 | 400 |
| 2024-09-27 | $19.00 | $30.57 | 200 |
| 2024-09-26 | $19.35 | $31.13 | 0 |
| 2024-09-25 | $19.35 | $31.13 | 3,400 |
| 2024-09-24 | $19.35 | $31.13 | 3,900 |
| 2024-09-23 | $19.00 | $30.57 | 0 |
| 2024-09-20 | $19.00 | $30.57 | 1,300 |
| 2024-09-19 | $18.95 | $30.49 | 2,100 |
| 2024-09-18 | $18.50 | $29.76 | 0 |
| 2024-09-17 | $18.50 | $29.76 | 100 |
| 2024-09-16 | $18.50 | $29.76 | 0 |
| 2024-09-13 | $18.50 | $29.76 | 0 |
| 2024-09-12 | $18.50 | $29.76 | 0 |
| 2024-09-11 | $18.50 | $29.76 | 0 |
| 2024-09-10 | $18.50 | $29.76 | 0 |
| 2024-09-09 | $18.50 | $29.76 | 0 |
| 2024-09-06 | $18.50 | $29.76 | 200 |
| 2024-09-05 | $18.25 | $29.36 | 200 |
| 2024-09-04 | $18.75 | $30.16 | 0 |
| 2024-09-03 | $18.75 | $30.16 | 300 |
| 2024-08-30 | $18.31 | $29.46 | 300 |
| 2024-08-29 | $18.08 | $28.84 | 0 |
| 2024-08-28 | $18.08 | $28.84 | 0 |
| 2024-08-27 | $18.08 | $28.84 | 4,500 |
| 2024-08-26 | $18.25 | $29.11 | 1,800 |
| 2024-08-23 | $18.25 | $29.11 | 11,300 |
| 2024-08-22 | $17.60 | $28.07 | 1,200 |
| 2024-08-21 | $18.20 | $29.03 | 600 |
| 2024-08-20 | $18.11 | $28.88 | 1,200 |
| 2024-08-19 | $18.20 | $29.03 | 600 |
| 2024-08-16 | $18.20 | $29.03 | 800 |
| 2024-08-15 | $18.10 | $28.87 | 1,400 |
| 2024-08-14 | $17.85 | $28.47 | 3,200 |
| 2024-08-13 | $18.57 | $29.62 | 500 |
| 2024-08-12 | $18.50 | $29.51 | 300 |
| 2024-08-09 | $18.50 | $29.51 | 200 |
| 2024-08-08 | $18.50 | $29.51 | 2,500 |
| 2024-08-07 | $18.50 | $29.51 | 300 |
| 2024-08-06 | $18.52 | $29.54 | 600 |
| 2024-08-05 | $18.52 | $29.54 | 5,200 |
| 2024-08-02 | $18.65 | $29.75 | 15,600 |
| 2024-08-01 | $18.60 | $29.67 | 12,500 |
| 2024-07-31 | $18.75 | $29.91 | 0 |
| 2024-07-30 | $18.75 | $29.91 | 0 |
| 2024-07-29 | $18.75 | $29.91 | 12,800 |
| 2024-07-26 | $18.00 | $28.71 | 0 |
| 2024-07-25 | $18.00 | $28.71 | 300 |
| 2024-07-24 | $17.95 | $28.63 | 200 |
| 2024-07-23 | $17.55 | $27.99 | 11,900 |
| 2024-07-22 | $17.50 | $27.91 | 3,600 |
| 2024-07-19 | $17.49 | $27.90 | 16,600 |
| 2024-07-18 | $17.00 | $27.11 | 0 |
| 2024-07-17 | $17.00 | $27.11 | 0 |
| 2024-07-16 | $17.00 | $27.11 | 0 |
| 2024-07-15 | $17.00 | $27.11 | 2,900 |
| 2024-07-12 | $17.00 | $27.11 | 0 |
| 2024-07-11 | $17.00 | $27.11 | 300 |
| 2024-07-10 | $17.10 | $27.27 | 700 |
| 2024-07-09 | $17.49 | $27.90 | 200 |
| 2024-07-08 | $17.24 | $27.50 | 0 |
| 2024-07-05 | $17.24 | $27.50 | 1,000 |
| 2024-07-03 | $17.24 | $27.50 | 200 |
| 2024-07-02 | $17.24 | $27.50 | 2,300 |
| 2024-07-01 | $16.81 | $26.81 | 1,300 |
| 2024-06-28 | $16.94 | $27.02 | 600 |
| 2024-06-27 | $17.00 | $27.11 | 0 |
| 2024-06-26 | $17.00 | $27.11 | 1,000 |
| 2024-06-25 | $17.48 | $27.88 | 0 |
| 2024-06-24 | $17.48 | $27.88 | 0 |
| 2024-06-21 | $17.48 | $27.88 | 0 |
| 2024-06-20 | $17.48 | $27.88 | 400 |
| 2024-06-18 | $17.38 | $27.72 | 0 |
| 2024-06-17 | $17.38 | $27.72 | 100 |
| 2024-06-14 | $17.25 | $27.51 | 8,600 |
| 2024-06-13 | $17.50 | $27.91 | 0 |
| 2024-06-12 | $17.50 | $27.91 | 9,200 |
| 2024-06-11 | $17.30 | $27.59 | 2,200 |
| 2024-06-10 | $17.21 | $27.45 | 0 |
| 2024-06-07 | $17.21 | $27.45 | 100 |
| 2024-06-06 | $17.49 | $27.90 | 5,100 |
| 2024-06-05 | $17.45 | $27.83 | 3,300 |
| 2024-06-04 | $17.08 | $27.24 | 300 |
| 2024-06-03 | $17.20 | $27.43 | 500 |
| 2024-05-31 | $17.10 | $27.27 | 800 |
| 2024-05-30 | $17.50 | $27.66 | 4,800 |
| 2024-05-29 | $18.00 | $28.46 | 700 |
| 2024-05-28 | $18.45 | $29.17 | 15,700 |
| 2024-05-24 | $18.50 | $29.25 | 0 |
| 2024-05-23 | $18.50 | $29.25 | 1,300 |
| 2024-05-22 | $17.52 | $27.70 | 300 |
| 2024-05-21 | $18.75 | $29.64 | 10,500 |
| 2024-05-20 | $18.45 | $29.17 | 100 |
| 2024-05-17 | $18.75 | $29.64 | 1,500 |
| 2024-05-16 | $18.45 | $29.17 | 2,000 |
| 2024-05-15 | $16.50 | $26.08 | 1,600 |
| 2024-05-14 | $17.84 | $28.20 | 2,500 |
| 2024-05-13 | $17.50 | $27.66 | 600 |
| 2024-05-10 | $17.25 | $27.27 | 0 |
| 2024-05-09 | $17.25 | $27.27 | 0 |
| 2024-05-08 | $17.25 | $27.27 | 0 |
| 2024-05-07 | $17.25 | $27.27 | 200 |
| 2024-05-06 | $17.00 | $26.87 | 500 |
| 2024-05-03 | $16.75 | $26.48 | 0 |
| 2024-05-02 | $16.75 | $26.48 | 0 |
| 2024-05-01 | $16.75 | $26.48 | 0 |
| 2024-04-30 | $16.75 | $26.48 | 300 |
| 2024-04-29 | $17.20 | $27.19 | 0 |
| 2024-04-26 | $17.20 | $27.19 | 0 |
| 2024-04-25 | $17.20 | $27.19 | 2,500 |
| 2024-04-24 | $16.55 | $26.16 | 0 |
| 2024-04-23 | $16.55 | $26.16 | 800 |
| 2024-04-22 | $16.50 | $26.08 | 400 |
| 2024-04-19 | $16.50 | $26.08 | 700 |
| 2024-04-18 | $16.50 | $26.08 | 1,300 |
| 2024-04-17 | $17.00 | $26.87 | 300 |
| 2024-04-16 | $17.10 | $27.03 | 300 |
| 2024-04-15 | $17.30 | $27.35 | 900 |
| 2024-04-12 | $17.30 | $27.35 | 0 |
| 2024-04-11 | $17.30 | $27.35 | 2,000 |
| 2024-04-10 | $17.30 | $27.35 | 600 |
| 2024-04-09 | $17.80 | $28.14 | 200 |
| 2024-04-08 | $17.80 | $28.14 | 300 |
| 2024-04-05 | $17.25 | $27.27 | 0 |
| 2024-04-04 | $17.25 | $27.27 | 100 |
| 2024-04-03 | $17.75 | $28.06 | 0 |
| 2024-04-02 | $17.75 | $28.06 | 300 |
| 2024-04-01 | $17.70 | $27.98 | 0 |
| 2024-03-28 | $17.70 | $27.98 | 200 |
| 2024-03-27 | $17.80 | $28.14 | 500 |
| 2024-03-26 | $17.65 | $27.90 | 900 |
| 2024-03-25 | $17.90 | $28.30 | 200 |
| 2024-03-22 | $17.70 | $27.98 | 0 |
| 2024-03-21 | $17.70 | $27.98 | 0 |
| 2024-03-20 | $17.70 | $27.98 | 500 |
| 2024-03-19 | $17.68 | $27.95 | 200 |
| 2024-03-18 | $18.25 | $28.85 | 0 |
| 2024-03-15 | $18.25 | $28.85 | 0 |
| 2024-03-14 | $18.25 | $28.85 | 800 |
| 2024-03-13 | $18.00 | $28.46 | 700 |
| 2024-03-12 | $18.00 | $28.46 | 0 |
| 2024-03-11 | $18.00 | $28.46 | 0 |
| 2024-03-08 | $18.00 | $28.46 | 0 |
| 2024-03-07 | $18.00 | $28.46 | 0 |
| 2024-03-06 | $18.00 | $28.46 | 0 |
| 2024-03-05 | $18.00 | $28.46 | 300 |
| 2024-03-04 | $18.00 | $28.46 | 900 |
| 2024-03-01 | $18.00 | $28.46 | 300 |
| 2024-02-29 | $18.23 | $28.82 | 100 |
| 2024-02-28 | $18.50 | $29.00 | 300 |
| 2024-02-27 | $18.25 | $28.61 | 4,000 |
| 2024-02-26 | $18.23 | $28.58 | 100 |
| 2024-02-23 | $18.23 | $28.58 | 0 |
| 2024-02-22 | $18.23 | $28.58 | 0 |
| 2024-02-21 | $18.23 | $28.58 | 400 |
| 2024-02-20 | $18.60 | $29.16 | 300 |
| 2024-02-16 | $18.40 | $28.84 | 200 |
| 2024-02-15 | $18.20 | $28.53 | 0 |
| 2024-02-14 | $18.20 | $28.53 | 0 |
| 2024-02-13 | $18.20 | $28.53 | 800 |
| 2024-02-12 | $18.10 | $28.37 | 600 |
| 2024-02-09 | $18.69 | $29.30 | 100 |
| 2024-02-08 | $18.44 | $28.91 | 100 |
| 2024-02-07 | $18.50 | $29.00 | 200 |
| 2024-02-06 | $18.75 | $29.39 | 0 |
| 2024-02-05 | $18.75 | $29.39 | 2,400 |
| 2024-02-02 | $19.25 | $30.18 | 300 |
| 2024-02-01 | $19.00 | $29.78 | 200 |
| 2024-01-31 | $19.20 | $30.10 | 0 |
| 2024-01-30 | $19.20 | $30.10 | 0 |
| 2024-01-29 | $19.20 | $30.10 | 0 |
| 2024-01-26 | $19.20 | $30.10 | 300 |
| 2024-01-25 | $18.75 | $29.39 | 0 |
| 2024-01-24 | $18.75 | $29.39 | 400 |
| 2024-01-23 | $19.50 | $30.57 | 4,000 |
| 2024-01-22 | $20.00 | $31.35 | 100 |
| 2024-01-19 | $20.25 | $31.74 | 0 |
| 2024-01-18 | $20.25 | $31.74 | 100 |
| 2024-01-17 | $20.25 | $31.74 | 0 |
| 2024-01-16 | $20.25 | $31.74 | 0 |
| 2024-01-12 | $20.25 | $31.74 | 1,100 |
| 2024-01-11 | $19.50 | $30.57 | 0 |
| 2024-01-10 | $19.50 | $30.57 | 0 |
| 2024-01-09 | $19.50 | $30.57 | 0 |
| 2024-01-08 | $19.50 | $30.57 | 200 |
| 2024-01-05 | $19.21 | $30.11 | 100 |
| 2024-01-04 | $19.00 | $29.78 | 500 |
| 2024-01-03 | $18.50 | $29.00 | 1,100 |
| 2024-01-02 | $18.50 | $29.00 | 1,300 |