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
- 1994-07-19 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 | $17.20 | $40.79 | 0 |
| 2024-12-30 | $17.20 | $40.79 | 5,900 |
| 2024-12-27 | $17.70 | $41.97 | 1,300 |
| 2024-12-26 | $17.70 | $41.97 | 200 |
| 2024-12-24 | $17.40 | $41.26 | 500 |
| 2024-12-23 | $17.40 | $41.26 | 1,100 |
| 2024-12-20 | $17.50 | $41.50 | 0 |
| 2024-12-19 | $17.50 | $41.50 | 1,300 |
| 2024-12-18 | $17.40 | $41.26 | 9,100 |
| 2024-12-17 | $18.00 | $42.68 | 0 |
| 2024-12-16 | $18.00 | $42.68 | 100 |
| 2024-12-13 | $17.45 | $41.38 | 0 |
| 2024-12-12 | $17.45 | $41.38 | 0 |
| 2024-12-11 | $17.45 | $41.38 | 2,500 |
| 2024-12-10 | $17.40 | $41.26 | 300 |
| 2024-12-09 | $17.47 | $41.43 | 0 |
| 2024-12-06 | $17.47 | $41.43 | 300 |
| 2024-12-05 | $17.35 | $41.14 | 300 |
| 2024-12-04 | $17.80 | $42.21 | 100 |
| 2024-12-03 | $18.00 | $42.68 | 200 |
| 2024-12-02 | $18.00 | $42.68 | 1,000 |
| 2024-11-29 | $18.25 | $43.28 | 200 |
| 2024-11-27 | $18.58 | $44.06 | 0 |
| 2024-11-26 | $18.58 | $44.06 | 100 |
| 2024-11-25 | $18.25 | $43.28 | 1,100 |
| 2024-11-22 | $17.75 | $42.09 | 0 |
| 2024-11-21 | $17.75 | $42.09 | 0 |
| 2024-11-20 | $17.75 | $42.09 | 0 |
| 2024-11-19 | $17.75 | $42.09 | 100 |
| 2024-11-18 | $17.05 | $40.43 | 1,400 |
| 2024-11-15 | $19.50 | $46.24 | 200 |
| 2024-11-14 | $18.25 | $42.85 | 300 |
| 2024-11-13 | $18.20 | $42.73 | 3,300 |
| 2024-11-12 | $17.15 | $40.27 | 2,500 |
| 2024-11-11 | $17.50 | $41.09 | 1,800 |
| 2024-11-08 | $17.06 | $40.06 | 300 |
| 2024-11-07 | $17.40 | $40.85 | 300 |
| 2024-11-06 | $17.75 | $41.68 | 1,400 |
| 2024-11-05 | $17.40 | $40.85 | 0 |
| 2024-11-04 | $17.40 | $40.85 | 0 |
| 2024-11-01 | $17.40 | $40.85 | 0 |
| 2024-10-31 | $17.40 | $40.85 | 500 |
| 2024-10-30 | $17.02 | $39.96 | 0 |
| 2024-10-29 | $17.02 | $39.96 | 0 |
| 2024-10-28 | $17.02 | $39.96 | 700 |
| 2024-10-25 | $17.75 | $41.68 | 900 |
| 2024-10-24 | $17.45 | $40.97 | 1,300 |
| 2024-10-23 | $17.35 | $40.74 | 0 |
| 2024-10-22 | $17.35 | $40.74 | 100 |
| 2024-10-21 | $17.10 | $40.15 | 2,300 |
| 2024-10-18 | $18.01 | $42.29 | 1,000 |
| 2024-10-17 | $19.25 | $45.20 | 6,500 |
| 2024-10-16 | $17.35 | $40.74 | 0 |
| 2024-10-15 | $17.35 | $40.74 | 20,200 |
| 2024-10-14 | $16.88 | $39.63 | 3,400 |
| 2024-10-11 | $16.46 | $38.65 | 2,800 |
| 2024-10-10 | $17.00 | $39.92 | 0 |
| 2024-10-09 | $17.00 | $39.92 | 200 |
| 2024-10-08 | $17.05 | $40.03 | 1,300 |
| 2024-10-07 | $16.51 | $38.77 | 400 |
| 2024-10-04 | $17.15 | $40.27 | 400 |
| 2024-10-03 | $17.00 | $39.92 | 200 |
| 2024-10-02 | $17.00 | $39.92 | 0 |
| 2024-10-01 | $17.00 | $39.92 | 1,000 |
| 2024-09-30 | $17.18 | $40.34 | 2,000 |
| 2024-09-27 | $16.78 | $39.40 | 0 |
| 2024-09-26 | $16.78 | $39.40 | 0 |
| 2024-09-25 | $16.78 | $39.40 | 400 |
| 2024-09-24 | $16.78 | $39.40 | 0 |
| 2024-09-23 | $16.78 | $39.40 | 1,400 |
| 2024-09-20 | $16.68 | $39.16 | 0 |
| 2024-09-19 | $16.68 | $39.16 | 2,100 |
| 2024-09-18 | $17.35 | $40.74 | 400 |
| 2024-09-17 | $17.34 | $40.71 | 100 |
| 2024-09-16 | $16.99 | $39.89 | 1,500 |
| 2024-09-13 | $17.00 | $39.92 | 200 |
| 2024-09-12 | $16.80 | $39.45 | 300 |
| 2024-09-11 | $16.80 | $39.45 | 200 |
| 2024-09-10 | $16.90 | $39.68 | 0 |
| 2024-09-09 | $16.90 | $39.68 | 900 |
| 2024-09-06 | $16.88 | $39.63 | 500 |
| 2024-09-05 | $16.58 | $38.93 | 2,000 |
| 2024-09-04 | $16.60 | $38.98 | 59,200 |
| 2024-09-03 | $16.85 | $39.56 | 5,200 |
| 2024-08-30 | $17.34 | $40.71 | 44,100 |
| 2024-08-29 | $17.30 | $40.62 | 0 |
| 2024-08-28 | $17.30 | $40.62 | 0 |
| 2024-08-27 | $17.30 | $40.62 | 400 |
| 2024-08-26 | $17.26 | $40.53 | 900 |
| 2024-08-23 | $17.26 | $40.53 | 200 |
| 2024-08-22 | $16.78 | $39.40 | 500 |
| 2024-08-21 | $16.78 | $39.40 | 0 |
| 2024-08-20 | $16.78 | $39.40 | 500 |
| 2024-08-19 | $17.33 | $40.69 | 400 |
| 2024-08-16 | $17.00 | $39.92 | 400 |
| 2024-08-15 | $17.35 | $40.74 | 100 |
| 2024-08-14 | $17.35 | $40.34 | 0 |
| 2024-08-13 | $17.35 | $40.34 | 0 |
| 2024-08-12 | $17.35 | $40.34 | 0 |
| 2024-08-09 | $17.35 | $40.34 | 2,600 |
| 2024-08-08 | $17.45 | $40.57 | 1,100 |
| 2024-08-07 | $17.00 | $39.52 | 1,000 |
| 2024-08-06 | $16.50 | $38.36 | 500 |
| 2024-08-05 | $15.97 | $37.13 | 700 |
| 2024-08-02 | $17.47 | $40.62 | 200 |
| 2024-08-01 | $17.48 | $40.64 | 900 |
| 2024-07-31 | $17.00 | $39.52 | 3,300 |
| 2024-07-30 | $16.73 | $38.90 | 3,100 |
| 2024-07-29 | $15.98 | $37.15 | 7,300 |
| 2024-07-26 | $15.50 | $36.04 | 18,000 |
| 2024-07-25 | $15.70 | $36.50 | 400 |
| 2024-07-24 | $15.70 | $36.50 | 900 |
| 2024-07-23 | $15.70 | $36.50 | 2,700 |
| 2024-07-22 | $15.47 | $35.97 | 0 |
| 2024-07-19 | $15.47 | $35.97 | 800 |
| 2024-07-18 | $15.50 | $36.04 | 2,600 |
| 2024-07-17 | $14.70 | $34.18 | 800 |
| 2024-07-16 | $15.00 | $34.87 | 1,100 |
| 2024-07-15 | $14.85 | $34.53 | 5,500 |
| 2024-07-12 | $14.70 | $34.18 | 100 |
| 2024-07-11 | $15.00 | $34.87 | 1,300 |
| 2024-07-10 | $14.70 | $34.18 | 4,300 |
| 2024-07-09 | $14.57 | $33.87 | 100 |
| 2024-07-08 | $14.55 | $33.83 | 300 |
| 2024-07-05 | $14.60 | $33.94 | 300 |
| 2024-07-03 | $14.62 | $33.99 | 400 |
| 2024-07-02 | $14.50 | $33.71 | 5,400 |
| 2024-07-01 | $14.60 | $33.94 | 200 |
| 2024-06-28 | $14.85 | $34.53 | 0 |
| 2024-06-27 | $14.85 | $34.53 | 600 |
| 2024-06-26 | $14.60 | $33.94 | 2,100 |
| 2024-06-25 | $14.60 | $33.94 | 4,400 |
| 2024-06-24 | $14.57 | $33.87 | 400 |
| 2024-06-21 | $14.93 | $34.71 | 0 |
| 2024-06-20 | $14.93 | $34.71 | 300 |
| 2024-06-18 | $14.93 | $34.71 | 0 |
| 2024-06-17 | $14.93 | $34.71 | 0 |
| 2024-06-14 | $14.93 | $34.71 | 1,800 |
| 2024-06-13 | $14.56 | $33.85 | 0 |
| 2024-06-12 | $14.56 | $33.85 | 200 |
| 2024-06-11 | $14.98 | $34.83 | 5,900 |
| 2024-06-10 | $14.75 | $34.29 | 1,200 |
| 2024-06-07 | $14.57 | $33.87 | 0 |
| 2024-06-06 | $14.57 | $33.87 | 0 |
| 2024-06-05 | $14.57 | $33.87 | 0 |
| 2024-06-04 | $14.57 | $33.87 | 0 |
| 2024-06-03 | $14.57 | $33.87 | 4,600 |
| 2024-05-31 | $14.56 | $33.85 | 2,100 |
| 2024-05-30 | $15.24 | $35.43 | 0 |
| 2024-05-29 | $15.24 | $35.43 | 0 |
| 2024-05-28 | $15.24 | $35.43 | 0 |
| 2024-05-24 | $15.24 | $35.43 | 1,100 |
| 2024-05-23 | $15.20 | $35.34 | 0 |
| 2024-05-22 | $15.20 | $35.34 | 1,000 |
| 2024-05-21 | $14.76 | $34.32 | 900 |
| 2024-05-20 | $14.58 | $33.90 | 1,500 |
| 2024-05-17 | $15.00 | $34.87 | 500 |
| 2024-05-16 | $14.56 | $33.85 | 6,100 |
| 2024-05-15 | $15.20 | $35.34 | 0 |
| 2024-05-14 | $15.20 | $35.34 | 2,700 |
| 2024-05-13 | $15.20 | $34.94 | 2,500 |
| 2024-05-10 | $15.20 | $34.94 | 0 |
| 2024-05-09 | $15.20 | $34.94 | 1,100 |
| 2024-05-08 | $15.20 | $34.94 | 200 |
| 2024-05-07 | $15.15 | $34.83 | 0 |
| 2024-05-06 | $15.15 | $34.83 | 1,600 |
| 2024-05-03 | $15.00 | $34.48 | 6,100 |
| 2024-05-02 | $15.20 | $34.94 | 1,400 |
| 2024-05-01 | $15.20 | $34.94 | 0 |
| 2024-04-30 | $15.20 | $34.94 | 1,000 |
| 2024-04-29 | $14.93 | $34.32 | 800 |
| 2024-04-26 | $15.00 | $34.48 | 3,200 |
| 2024-04-25 | $14.35 | $32.99 | 300 |
| 2024-04-24 | $14.95 | $34.37 | 0 |
| 2024-04-23 | $14.95 | $34.37 | 100 |
| 2024-04-22 | $14.75 | $33.91 | 2,900 |
| 2024-04-19 | $14.60 | $33.57 | 0 |
| 2024-04-18 | $14.60 | $33.57 | 0 |
| 2024-04-17 | $14.60 | $33.57 | 100 |
| 2024-04-16 | $14.50 | $33.34 | 900 |
| 2024-04-15 | $14.37 | $33.04 | 200 |
| 2024-04-12 | $14.35 | $32.99 | 1,100 |
| 2024-04-11 | $14.30 | $32.88 | 900 |
| 2024-04-10 | $14.50 | $33.34 | 300 |
| 2024-04-09 | $14.30 | $32.88 | 5,600 |
| 2024-04-08 | $14.88 | $34.21 | 200 |
| 2024-04-05 | $15.15 | $34.83 | 3,700 |
| 2024-04-04 | $14.21 | $32.67 | 1,000 |
| 2024-04-03 | $14.40 | $33.11 | 13,200 |
| 2024-04-02 | $14.33 | $32.94 | 4,100 |
| 2024-04-01 | $14.41 | $33.13 | 0 |
| 2024-03-28 | $14.41 | $33.13 | 2,300 |
| 2024-03-27 | $14.37 | $33.04 | 1,400 |
| 2024-03-26 | $14.36 | $33.01 | 0 |
| 2024-03-25 | $14.36 | $33.01 | 200 |
| 2024-03-22 | $14.30 | $32.88 | 0 |
| 2024-03-21 | $14.30 | $32.88 | 0 |
| 2024-03-20 | $14.30 | $32.88 | 200 |
| 2024-03-19 | $14.41 | $33.13 | 200 |
| 2024-03-18 | $14.44 | $33.20 | 2,500 |
| 2024-03-15 | $14.47 | $33.27 | 1,600 |
| 2024-03-14 | $14.95 | $34.37 | 0 |
| 2024-03-13 | $14.95 | $34.37 | 300 |
| 2024-03-12 | $14.45 | $33.22 | 0 |
| 2024-03-11 | $14.45 | $33.22 | 0 |
| 2024-03-08 | $14.45 | $33.22 | 700 |
| 2024-03-07 | $14.45 | $33.22 | 0 |
| 2024-03-06 | $14.45 | $33.22 | 0 |
| 2024-03-05 | $14.45 | $33.22 | 0 |
| 2024-03-04 | $14.45 | $33.22 | 0 |
| 2024-03-01 | $14.45 | $33.22 | 0 |
| 2024-02-29 | $14.45 | $33.22 | 1,200 |
| 2024-02-28 | $14.45 | $33.22 | 0 |
| 2024-02-27 | $14.45 | $33.22 | 2,100 |
| 2024-02-26 | $14.45 | $33.22 | 100 |
| 2024-02-23 | $14.45 | $33.22 | 15,700 |
| 2024-02-22 | $15.00 | $34.48 | 200 |
| 2024-02-21 | $14.40 | $33.11 | 400 |
| 2024-02-20 | $14.40 | $33.11 | 14,200 |
| 2024-02-16 | $14.96 | $34.39 | 600 |
| 2024-02-15 | $14.20 | $32.65 | 0 |
| 2024-02-14 | $14.20 | $32.65 | 200 |
| 2024-02-13 | $14.50 | $32.94 | 0 |
| 2024-02-12 | $14.50 | $32.94 | 1,000 |
| 2024-02-09 | $14.95 | $33.97 | 800 |
| 2024-02-08 | $15.33 | $34.83 | 0 |
| 2024-02-07 | $15.33 | $34.83 | 800 |
| 2024-02-06 | $15.25 | $34.65 | 0 |
| 2024-02-05 | $15.25 | $34.65 | 0 |
| 2024-02-02 | $15.25 | $34.65 | 200 |
| 2024-02-01 | $15.00 | $34.08 | 400 |
| 2024-01-31 | $15.34 | $34.85 | 2,100 |
| 2024-01-30 | $15.30 | $34.76 | 2,100 |
| 2024-01-29 | $14.94 | $33.94 | 600 |
| 2024-01-26 | $14.93 | $33.92 | 0 |
| 2024-01-25 | $14.93 | $33.92 | 0 |
| 2024-01-24 | $14.93 | $33.92 | 200 |
| 2024-01-23 | $14.85 | $33.74 | 400 |
| 2024-01-22 | $14.73 | $33.47 | 500 |
| 2024-01-19 | $14.65 | $33.29 | 200 |
| 2024-01-18 | $14.12 | $32.08 | 600 |
| 2024-01-17 | $14.97 | $34.01 | 1,200 |
| 2024-01-16 | $14.50 | $32.94 | 200 |
| 2024-01-12 | $14.52 | $32.99 | 600 |
| 2024-01-11 | $14.50 | $32.94 | 0 |
| 2024-01-10 | $14.50 | $32.94 | 700 |
| 2024-01-09 | $14.35 | $32.60 | 300 |
| 2024-01-08 | $14.50 | $32.94 | 1,300 |
| 2024-01-05 | $14.63 | $33.24 | 0 |
| 2024-01-04 | $14.63 | $33.24 | 0 |
| 2024-01-03 | $14.63 | $33.24 | 0 |
| 2024-01-02 | $14.63 | $33.24 | 300 |