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
- 2012-01-17 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 | $13.99 | $23.74 | 900 |
| 2024-12-30 | $14.08 | $23.89 | 1,500 |
| 2024-12-27 | $13.54 | $22.97 | 400 |
| 2024-12-26 | $13.73 | $23.30 | 1,700 |
| 2024-12-24 | $13.25 | $22.48 | 500 |
| 2024-12-23 | $13.32 | $22.60 | 2,600 |
| 2024-12-20 | $13.78 | $23.38 | 800 |
| 2024-12-19 | $13.84 | $23.48 | 600 |
| 2024-12-18 | $13.86 | $23.52 | 1,300 |
| 2024-12-17 | $13.54 | $22.97 | 900 |
| 2024-12-16 | $13.62 | $23.11 | 500 |
| 2024-12-13 | $13.90 | $23.59 | 700 |
| 2024-12-12 | $13.60 | $23.08 | 0 |
| 2024-12-11 | $13.60 | $23.08 | 400 |
| 2024-12-10 | $13.60 | $23.08 | 2,000 |
| 2024-12-09 | $13.66 | $23.18 | 1,100 |
| 2024-12-06 | $13.59 | $23.06 | 0 |
| 2024-12-05 | $13.59 | $23.06 | 200 |
| 2024-12-04 | $13.10 | $22.23 | 1,100 |
| 2024-12-03 | $12.94 | $21.96 | 700 |
| 2024-12-02 | $12.98 | $22.02 | 1,000 |
| 2024-11-29 | $12.96 | $21.99 | 0 |
| 2024-11-27 | $12.96 | $21.99 | 900 |
| 2024-11-26 | $13.78 | $23.38 | 0 |
| 2024-11-25 | $13.78 | $23.38 | 3,600 |
| 2024-11-22 | $14.14 | $23.99 | 0 |
| 2024-11-21 | $14.14 | $23.99 | 300 |
| 2024-11-20 | $13.85 | $23.50 | 500 |
| 2024-11-19 | $13.90 | $23.59 | 300 |
| 2024-11-18 | $14.01 | $23.77 | 1,300 |
| 2024-11-15 | $13.74 | $23.31 | 300 |
| 2024-11-14 | $13.60 | $23.08 | 500 |
| 2024-11-13 | $13.92 | $23.62 | 0 |
| 2024-11-12 | $13.92 | $23.62 | 0 |
| 2024-11-11 | $13.92 | $23.62 | 200 |
| 2024-11-08 | $15.00 | $25.45 | 0 |
| 2024-11-07 | $15.00 | $25.45 | 0 |
| 2024-11-06 | $15.00 | $25.45 | 0 |
| 2024-11-05 | $15.00 | $25.45 | 0 |
| 2024-11-04 | $15.00 | $25.45 | 0 |
| 2024-11-01 | $15.00 | $25.45 | 0 |
| 2024-10-31 | $15.00 | $25.45 | 0 |
| 2024-10-30 | $15.00 | $25.45 | 0 |
| 2024-10-29 | $15.00 | $25.45 | 0 |
| 2024-10-28 | $15.00 | $25.45 | 300 |
| 2024-10-25 | $15.15 | $25.71 | 0 |
| 2024-10-24 | $15.15 | $25.71 | 100 |
| 2024-10-23 | $15.40 | $26.13 | 0 |
| 2024-10-22 | $15.40 | $26.13 | 400 |
| 2024-10-21 | $15.82 | $26.84 | 0 |
| 2024-10-18 | $15.82 | $26.84 | 1,000 |
| 2024-10-17 | $15.22 | $25.82 | 7,700 |
| 2024-10-16 | $15.22 | $25.82 | 0 |
| 2024-10-15 | $15.22 | $25.82 | 0 |
| 2024-10-14 | $15.22 | $25.82 | 100 |
| 2024-10-11 | $15.46 | $26.23 | 0 |
| 2024-10-10 | $15.46 | $26.23 | 0 |
| 2024-10-09 | $15.46 | $26.23 | 0 |
| 2024-10-08 | $15.46 | $26.23 | 200 |
| 2024-10-07 | $14.39 | $24.42 | 0 |
| 2024-10-04 | $14.39 | $24.42 | 0 |
| 2024-10-03 | $14.39 | $24.42 | 200 |
| 2024-10-02 | $14.96 | $25.38 | 1,400 |
| 2024-10-01 | $15.02 | $25.49 | 100 |
| 2024-09-30 | $15.02 | $25.49 | 500 |
| 2024-09-27 | $15.43 | $26.18 | 200 |
| 2024-09-26 | $15.14 | $25.69 | 0 |
| 2024-09-25 | $15.14 | $25.69 | 600 |
| 2024-09-24 | $16.05 | $27.23 | 0 |
| 2024-09-23 | $16.05 | $27.23 | 0 |
| 2024-09-20 | $16.05 | $27.23 | 200 |
| 2024-09-19 | $15.99 | $27.13 | 1,800 |
| 2024-09-18 | $15.84 | $26.88 | 100 |
| 2024-09-17 | $15.85 | $26.89 | 300 |
| 2024-09-16 | $15.86 | $26.91 | 1,500 |
| 2024-09-13 | $15.86 | $26.91 | 7,400 |
| 2024-09-12 | $15.86 | $26.91 | 1,000 |
| 2024-09-11 | $15.86 | $26.91 | 0 |
| 2024-09-10 | $15.86 | $26.91 | 0 |
| 2024-09-09 | $15.86 | $26.91 | 400 |
| 2024-09-06 | $15.42 | $26.16 | 700 |
| 2024-09-05 | $15.26 | $25.89 | 0 |
| 2024-09-04 | $15.26 | $25.89 | 100 |
| 2024-09-03 | $15.52 | $26.33 | 700 |
| 2024-08-30 | $15.67 | $26.59 | 200 |
| 2024-08-29 | $15.48 | $26.27 | 0 |
| 2024-08-28 | $15.48 | $26.27 | 0 |
| 2024-08-27 | $15.48 | $26.27 | 200 |
| 2024-08-26 | $14.80 | $25.11 | 0 |
| 2024-08-23 | $14.80 | $25.11 | 0 |
| 2024-08-22 | $14.80 | $25.11 | 0 |
| 2024-08-21 | $14.80 | $25.11 | 100 |
| 2024-08-20 | $14.80 | $25.11 | 0 |
| 2024-08-19 | $14.80 | $25.11 | 100 |
| 2024-08-16 | $14.80 | $25.11 | 0 |
| 2024-08-15 | $14.80 | $25.11 | 0 |
| 2024-08-14 | $14.80 | $25.11 | 100 |
| 2024-08-13 | $14.64 | $24.84 | 600 |
| 2024-08-12 | $14.12 | $23.96 | 0 |
| 2024-08-09 | $14.12 | $23.96 | 300 |
| 2024-08-08 | $14.60 | $24.77 | 0 |
| 2024-08-07 | $14.60 | $24.77 | 500 |
| 2024-08-06 | $13.84 | $23.48 | 400 |
| 2024-08-05 | $14.09 | $23.91 | 0 |
| 2024-08-02 | $14.09 | $23.91 | 2,000 |
| 2024-08-01 | $15.10 | $25.62 | 1,100 |
| 2024-07-31 | $14.95 | $25.37 | 200 |
| 2024-07-30 | $14.93 | $25.33 | 100 |
| 2024-07-29 | $15.01 | $25.47 | 0 |
| 2024-07-26 | $15.01 | $25.47 | 0 |
| 2024-07-25 | $15.01 | $25.47 | 800 |
| 2024-07-24 | $15.40 | $26.13 | 200 |
| 2024-07-23 | $15.15 | $25.71 | 2,100 |
| 2024-07-22 | $15.37 | $26.08 | 500 |
| 2024-07-19 | $15.38 | $26.10 | 200 |
| 2024-07-18 | $15.00 | $25.45 | 0 |
| 2024-07-17 | $15.00 | $25.45 | 0 |
| 2024-07-16 | $15.00 | $25.45 | 700 |
| 2024-07-15 | $15.03 | $25.50 | 2,500 |
| 2024-07-12 | $15.03 | $25.50 | 300 |
| 2024-07-11 | $14.46 | $24.54 | 300 |
| 2024-07-10 | $14.46 | $24.54 | 0 |
| 2024-07-09 | $14.46 | $24.54 | 0 |
| 2024-07-08 | $14.46 | $24.54 | 2,600 |
| 2024-07-05 | $13.92 | $23.62 | 0 |
| 2024-07-03 | $13.92 | $23.62 | 0 |
| 2024-07-02 | $13.92 | $23.62 | 0 |
| 2024-07-01 | $13.92 | $23.62 | 600 |
| 2024-06-28 | $13.76 | $23.35 | 300 |
| 2024-06-27 | $13.55 | $22.99 | 16,200 |
| 2024-06-26 | $14.42 | $24.47 | 0 |
| 2024-06-25 | $14.42 | $24.47 | 0 |
| 2024-06-24 | $14.42 | $24.47 | 2,300 |
| 2024-06-21 | $13.58 | $23.04 | 0 |
| 2024-06-20 | $13.58 | $23.04 | 400 |
| 2024-06-18 | $13.79 | $23.40 | 600 |
| 2024-06-17 | $14.07 | $23.87 | 500 |
| 2024-06-14 | $13.66 | $23.18 | 1,400 |
| 2024-06-13 | $14.24 | $24.16 | 300 |
| 2024-06-12 | $15.44 | $26.20 | 100 |
| 2024-06-11 | $15.44 | $26.20 | 0 |
| 2024-06-10 | $15.44 | $26.20 | 200 |
| 2024-06-07 | $16.02 | $27.18 | 200 |
| 2024-06-06 | $16.05 | $27.23 | 200 |
| 2024-06-05 | $15.79 | $26.79 | 1,300 |
| 2024-06-04 | $16.10 | $27.32 | 500 |
| 2024-06-03 | $16.26 | $27.59 | 400 |
| 2024-05-31 | $16.12 | $27.35 | 300 |
| 2024-05-30 | $16.05 | $27.23 | 0 |
| 2024-05-29 | $16.05 | $27.23 | 2,100 |
| 2024-05-28 | $17.00 | $26.91 | 300 |
| 2024-05-24 | $17.02 | $26.94 | 700 |
| 2024-05-23 | $16.84 | $26.66 | 0 |
| 2024-05-22 | $16.84 | $26.66 | 300 |
| 2024-05-21 | $17.16 | $27.16 | 300 |
| 2024-05-20 | $17.28 | $27.35 | 0 |
| 2024-05-17 | $17.28 | $27.35 | 1,700 |
| 2024-05-16 | $17.00 | $26.91 | 1,800 |
| 2024-05-15 | $16.98 | $26.88 | 700 |
| 2024-05-14 | $16.94 | $26.82 | 2,800 |
| 2024-05-13 | $16.73 | $26.48 | 3,700 |
| 2024-05-10 | $16.75 | $26.51 | 4,100 |
| 2024-05-09 | $16.75 | $26.51 | 200 |
| 2024-05-08 | $16.48 | $26.09 | 0 |
| 2024-05-07 | $16.48 | $26.09 | 2,800 |
| 2024-05-06 | $15.70 | $24.85 | 8,100 |
| 2024-05-03 | $15.95 | $25.25 | 3,600 |
| 2024-05-02 | $15.50 | $24.54 | 300 |
| 2024-05-01 | $15.99 | $25.31 | 0 |
| 2024-04-30 | $15.99 | $25.31 | 700 |
| 2024-04-29 | $15.45 | $24.46 | 1,600 |
| 2024-04-26 | $15.14 | $23.97 | 0 |
| 2024-04-25 | $15.14 | $23.97 | 0 |
| 2024-04-24 | $15.14 | $23.97 | 0 |
| 2024-04-23 | $15.14 | $23.97 | 1,700 |
| 2024-04-22 | $15.18 | $24.03 | 0 |
| 2024-04-19 | $15.18 | $24.03 | 200 |
| 2024-04-18 | $14.70 | $23.27 | 1,100 |
| 2024-04-17 | $14.70 | $23.27 | 0 |
| 2024-04-16 | $14.70 | $23.27 | 0 |
| 2024-04-15 | $14.70 | $23.27 | 300 |
| 2024-04-12 | $14.79 | $23.41 | 900 |
| 2024-04-11 | $15.34 | $24.28 | 0 |
| 2024-04-10 | $15.34 | $24.28 | 0 |
| 2024-04-09 | $15.34 | $24.28 | 400 |
| 2024-04-08 | $15.04 | $23.81 | 1,200 |
| 2024-04-05 | $15.04 | $23.81 | 200 |
| 2024-04-04 | $15.37 | $24.33 | 800 |
| 2024-04-03 | $14.86 | $23.52 | 1,100 |
| 2024-04-02 | $14.50 | $22.95 | 0 |
| 2024-04-01 | $14.50 | $22.95 | 1,400 |
| 2024-03-28 | $14.62 | $23.14 | 300 |
| 2024-03-27 | $14.62 | $23.14 | 0 |
| 2024-03-26 | $14.62 | $23.14 | 300 |
| 2024-03-25 | $14.44 | $22.86 | 35,000 |
| 2024-03-22 | $14.37 | $22.75 | 300 |
| 2024-03-21 | $14.49 | $22.94 | 700 |
| 2024-03-20 | $14.32 | $22.67 | 0 |
| 2024-03-19 | $14.32 | $22.67 | 1,000 |
| 2024-03-18 | $14.13 | $22.37 | 0 |
| 2024-03-15 | $14.13 | $22.37 | 1,100 |
| 2024-03-14 | $13.80 | $21.85 | 0 |
| 2024-03-13 | $13.80 | $21.85 | 1,700 |
| 2024-03-12 | $13.75 | $21.77 | 0 |
| 2024-03-11 | $13.75 | $21.77 | 0 |
| 2024-03-08 | $13.75 | $21.77 | 0 |
| 2024-03-07 | $13.75 | $21.77 | 0 |
| 2024-03-06 | $13.75 | $21.77 | 0 |
| 2024-03-05 | $13.75 | $21.77 | 0 |
| 2024-03-04 | $13.75 | $21.77 | 700 |
| 2024-03-01 | $13.65 | $21.61 | 300 |
| 2024-02-29 | $13.60 | $21.53 | 300 |
| 2024-02-28 | $13.66 | $21.62 | 1,100 |
| 2024-02-27 | $13.54 | $21.43 | 0 |
| 2024-02-26 | $13.54 | $21.43 | 1,900 |
| 2024-02-23 | $13.67 | $21.64 | 700 |
| 2024-02-22 | $13.03 | $20.63 | 0 |
| 2024-02-21 | $13.03 | $20.63 | 0 |
| 2024-02-20 | $13.03 | $20.63 | 0 |
| 2024-02-16 | $13.03 | $20.63 | 1,500 |
| 2024-02-15 | $13.34 | $21.12 | 300 |
| 2024-02-14 | $12.91 | $20.44 | 400 |
| 2024-02-13 | $13.24 | $20.96 | 200 |
| 2024-02-12 | $13.25 | $20.97 | 0 |
| 2024-02-09 | $13.25 | $20.97 | 0 |
| 2024-02-08 | $13.25 | $20.97 | 1,900 |
| 2024-02-07 | $13.92 | $22.04 | 0 |
| 2024-02-06 | $13.92 | $22.04 | 0 |
| 2024-02-05 | $13.92 | $22.04 | 500 |
| 2024-02-02 | $14.42 | $22.83 | 0 |
| 2024-02-01 | $14.42 | $22.83 | 300 |
| 2024-01-31 | $14.42 | $22.83 | 0 |
| 2024-01-30 | $14.42 | $22.83 | 500 |
| 2024-01-29 | $14.81 | $23.44 | 0 |
| 2024-01-26 | $14.81 | $23.44 | 300 |
| 2024-01-25 | $14.41 | $22.81 | 800 |
| 2024-01-24 | $14.40 | $22.79 | 6,300 |
| 2024-01-23 | $14.20 | $22.48 | 200 |
| 2024-01-22 | $14.63 | $23.16 | 3,300 |
| 2024-01-19 | $14.28 | $22.60 | 600 |
| 2024-01-18 | $14.01 | $22.18 | 300 |
| 2024-01-17 | $14.03 | $22.21 | 600 |
| 2024-01-16 | $14.46 | $22.89 | 400 |
| 2024-01-12 | $14.43 | $22.84 | 0 |
| 2024-01-11 | $14.43 | $22.84 | 300 |
| 2024-01-10 | $14.43 | $22.84 | 400 |
| 2024-01-09 | $14.72 | $23.30 | 0 |
| 2024-01-08 | $14.72 | $23.30 | 300 |
| 2024-01-05 | $14.56 | $23.05 | 200 |
| 2024-01-04 | $14.30 | $22.64 | 0 |
| 2024-01-03 | $14.30 | $22.64 | 300 |
| 2024-01-02 | $14.52 | $22.98 | 700 |