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
- 1999-01-11 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 | $13.51 | $41.26 | 40,600 |
| 2024-12-30 | $14.00 | $42.75 | 2,000 |
| 2024-12-27 | $14.15 | $43.21 | 800 |
| 2024-12-26 | $14.00 | $42.75 | 1,200 |
| 2024-12-24 | $14.25 | $43.52 | 600 |
| 2024-12-23 | $14.25 | $43.52 | 0 |
| 2024-12-20 | $14.25 | $43.52 | 800 |
| 2024-12-19 | $14.25 | $43.52 | 3,700 |
| 2024-12-18 | $14.49 | $44.25 | 2,500 |
| 2024-12-17 | $15.14 | $46.23 | 3,800 |
| 2024-12-16 | $16.37 | $49.99 | 900 |
| 2024-12-13 | $16.72 | $51.06 | 500 |
| 2024-12-12 | $16.45 | $50.23 | 600 |
| 2024-12-11 | $17.00 | $51.06 | 4,500 |
| 2024-12-10 | $16.52 | $49.62 | 400 |
| 2024-12-09 | $16.20 | $48.66 | 3,000 |
| 2024-12-06 | $15.99 | $48.02 | 200 |
| 2024-12-05 | $15.99 | $48.02 | 200 |
| 2024-12-04 | $15.99 | $48.02 | 800 |
| 2024-12-03 | $16.00 | $48.05 | 0 |
| 2024-12-02 | $16.00 | $48.05 | 600 |
| 2024-11-29 | $16.52 | $49.62 | 3,600 |
| 2024-11-27 | $15.19 | $45.62 | 2,000 |
| 2024-11-26 | $15.75 | $47.30 | 0 |
| 2024-11-25 | $15.75 | $47.30 | 800 |
| 2024-11-22 | $15.28 | $45.89 | 400 |
| 2024-11-21 | $14.99 | $45.02 | 3,200 |
| 2024-11-20 | $14.89 | $44.72 | 2,100 |
| 2024-11-19 | $15.00 | $45.05 | 4,000 |
| 2024-11-18 | $16.00 | $48.05 | 0 |
| 2024-11-15 | $16.00 | $48.05 | 300 |
| 2024-11-14 | $16.64 | $49.98 | 0 |
| 2024-11-13 | $16.64 | $49.98 | 2,300 |
| 2024-11-12 | $14.50 | $43.55 | 1,700 |
| 2024-11-11 | $14.15 | $42.50 | 1,100 |
| 2024-11-08 | $13.79 | $41.42 | 1,400 |
| 2024-11-07 | $13.66 | $41.03 | 1,400 |
| 2024-11-06 | $13.68 | $41.09 | 9,700 |
| 2024-11-05 | $12.45 | $37.39 | 3,500 |
| 2024-11-04 | $11.80 | $35.44 | 0 |
| 2024-11-01 | $11.80 | $35.44 | 10,500 |
| 2024-10-31 | $11.75 | $35.29 | 11,500 |
| 2024-10-30 | $11.84 | $35.56 | 700 |
| 2024-10-29 | $11.73 | $35.23 | 1,700 |
| 2024-10-28 | $11.97 | $35.95 | 900 |
| 2024-10-25 | $11.99 | $36.01 | 300 |
| 2024-10-24 | $11.67 | $35.05 | 100 |
| 2024-10-23 | $11.99 | $36.01 | 0 |
| 2024-10-22 | $11.99 | $36.01 | 3,400 |
| 2024-10-21 | $11.98 | $35.98 | 2,600 |
| 2024-10-18 | $12.00 | $36.04 | 10,600 |
| 2024-10-17 | $11.99 | $36.01 | 1,100 |
| 2024-10-16 | $11.80 | $35.44 | 0 |
| 2024-10-15 | $11.80 | $35.44 | 4,600 |
| 2024-10-14 | $11.90 | $35.74 | 3,800 |
| 2024-10-11 | $12.32 | $37.00 | 5,800 |
| 2024-10-10 | $12.00 | $36.04 | 700 |
| 2024-10-09 | $12.05 | $36.19 | 700 |
| 2024-10-08 | $12.03 | $36.13 | 0 |
| 2024-10-07 | $12.03 | $36.13 | 200 |
| 2024-10-04 | $12.05 | $36.19 | 3,500 |
| 2024-10-03 | $12.48 | $36.64 | 4,200 |
| 2024-10-02 | $12.43 | $36.50 | 500 |
| 2024-10-01 | $12.29 | $36.08 | 900 |
| 2024-09-30 | $12.44 | $36.52 | 2,600 |
| 2024-09-27 | $12.48 | $36.64 | 300 |
| 2024-09-26 | $12.11 | $35.56 | 2,300 |
| 2024-09-25 | $12.26 | $36.00 | 100 |
| 2024-09-24 | $12.25 | $35.97 | 1,700 |
| 2024-09-23 | $11.95 | $35.09 | 3,300 |
| 2024-09-20 | $11.35 | $33.32 | 3,000 |
| 2024-09-19 | $11.48 | $33.71 | 1,300 |
| 2024-09-18 | $11.36 | $33.35 | 1,600 |
| 2024-09-17 | $11.48 | $33.71 | 100 |
| 2024-09-16 | $11.48 | $33.71 | 500 |
| 2024-09-13 | $11.49 | $33.74 | 2,600 |
| 2024-09-12 | $11.50 | $33.76 | 300 |
| 2024-09-11 | $11.50 | $33.76 | 1,900 |
| 2024-09-10 | $12.00 | $35.23 | 300 |
| 2024-09-09 | $11.99 | $35.20 | 400 |
| 2024-09-06 | $11.75 | $34.50 | 100 |
| 2024-09-05 | $11.75 | $34.50 | 2,200 |
| 2024-09-04 | $12.46 | $36.58 | 1,600 |
| 2024-09-03 | $12.00 | $35.23 | 1,000 |
| 2024-08-30 | $12.01 | $35.26 | 100 |
| 2024-08-29 | $12.02 | $35.29 | 600 |
| 2024-08-28 | $12.00 | $35.23 | 0 |
| 2024-08-27 | $12.00 | $35.23 | 0 |
| 2024-08-26 | $12.00 | $35.23 | 0 |
| 2024-08-23 | $12.00 | $35.23 | 0 |
| 2024-08-22 | $12.00 | $35.23 | 0 |
| 2024-08-21 | $12.00 | $35.23 | 1,000 |
| 2024-08-20 | $12.00 | $35.23 | 0 |
| 2024-08-19 | $12.00 | $35.23 | 2,500 |
| 2024-08-16 | $12.39 | $36.38 | 100 |
| 2024-08-15 | $11.76 | $34.53 | 0 |
| 2024-08-14 | $11.76 | $34.53 | 0 |
| 2024-08-13 | $11.76 | $34.53 | 3,400 |
| 2024-08-12 | $12.06 | $35.41 | 0 |
| 2024-08-09 | $12.06 | $35.41 | 0 |
| 2024-08-08 | $12.06 | $35.41 | 300 |
| 2024-08-07 | $12.50 | $36.70 | 100 |
| 2024-08-06 | $12.48 | $36.64 | 1,000 |
| 2024-08-05 | $12.31 | $36.14 | 300 |
| 2024-08-02 | $12.72 | $37.35 | 2,500 |
| 2024-08-01 | $12.25 | $35.97 | 0 |
| 2024-07-31 | $12.25 | $35.97 | 0 |
| 2024-07-30 | $12.25 | $35.97 | 0 |
| 2024-07-29 | $12.25 | $35.97 | 0 |
| 2024-07-26 | $12.25 | $35.97 | 2,600 |
| 2024-07-25 | $12.90 | $37.88 | 200 |
| 2024-07-24 | $12.75 | $37.43 | 900 |
| 2024-07-23 | $12.88 | $37.82 | 0 |
| 2024-07-22 | $12.88 | $37.82 | 1,800 |
| 2024-07-19 | $12.55 | $36.85 | 3,900 |
| 2024-07-18 | $12.49 | $36.67 | 200 |
| 2024-07-17 | $12.49 | $36.67 | 0 |
| 2024-07-16 | $12.49 | $36.67 | 400 |
| 2024-07-15 | $12.30 | $36.11 | 0 |
| 2024-07-12 | $12.30 | $36.11 | 2,600 |
| 2024-07-11 | $12.51 | $36.73 | 300 |
| 2024-07-10 | $12.51 | $36.73 | 100 |
| 2024-07-09 | $12.51 | $36.73 | 500 |
| 2024-07-08 | $12.50 | $36.70 | 300 |
| 2024-07-05 | $12.33 | $36.20 | 2,000 |
| 2024-07-03 | $12.30 | $36.11 | 0 |
| 2024-07-02 | $12.30 | $36.11 | 0 |
| 2024-07-01 | $12.30 | $36.11 | 2,900 |
| 2024-06-28 | $12.50 | $36.70 | 700 |
| 2024-06-27 | $12.30 | $36.11 | 1,600 |
| 2024-06-26 | $12.30 | $36.11 | 100 |
| 2024-06-25 | $12.25 | $35.97 | 400 |
| 2024-06-24 | $12.00 | $35.23 | 0 |
| 2024-06-21 | $12.00 | $35.23 | 100 |
| 2024-06-20 | $12.09 | $35.50 | 500 |
| 2024-06-18 | $12.49 | $36.67 | 900 |
| 2024-06-17 | $11.75 | $34.50 | 1,100 |
| 2024-06-14 | $12.50 | $36.70 | 600 |
| 2024-06-13 | $12.40 | $36.41 | 600 |
| 2024-06-12 | $12.68 | $36.41 | 600 |
| 2024-06-11 | $13.00 | $37.33 | 1,200 |
| 2024-06-10 | $12.65 | $36.32 | 200 |
| 2024-06-07 | $13.01 | $37.35 | 200 |
| 2024-06-06 | $13.00 | $37.33 | 0 |
| 2024-06-05 | $13.00 | $37.33 | 400 |
| 2024-06-04 | $13.00 | $37.33 | 0 |
| 2024-06-03 | $13.00 | $37.33 | 0 |
| 2024-05-31 | $13.00 | $37.33 | 0 |
| 2024-05-30 | $13.00 | $37.33 | 800 |
| 2024-05-29 | $12.65 | $36.32 | 100 |
| 2024-05-28 | $12.60 | $36.18 | 100 |
| 2024-05-24 | $12.60 | $36.18 | 0 |
| 2024-05-23 | $12.60 | $36.18 | 100 |
| 2024-05-22 | $12.63 | $36.26 | 700 |
| 2024-05-21 | $13.20 | $37.90 | 400 |
| 2024-05-20 | $13.36 | $38.36 | 3,900 |
| 2024-05-17 | $13.83 | $39.71 | 200 |
| 2024-05-16 | $13.23 | $37.99 | 0 |
| 2024-05-15 | $13.23 | $37.99 | 0 |
| 2024-05-14 | $13.23 | $37.99 | 2,900 |
| 2024-05-13 | $13.83 | $39.71 | 2,900 |
| 2024-05-10 | $13.84 | $39.74 | 100 |
| 2024-05-09 | $13.83 | $39.71 | 200 |
| 2024-05-08 | $13.16 | $37.79 | 0 |
| 2024-05-07 | $13.16 | $37.79 | 2,300 |
| 2024-05-06 | $13.50 | $38.76 | 0 |
| 2024-05-03 | $13.50 | $38.76 | 0 |
| 2024-05-02 | $13.50 | $38.76 | 200 |
| 2024-05-01 | $13.13 | $37.70 | 400 |
| 2024-04-30 | $13.84 | $39.74 | 300 |
| 2024-04-29 | $13.25 | $38.04 | 100 |
| 2024-04-26 | $13.25 | $38.04 | 600 |
| 2024-04-25 | $13.00 | $37.33 | 0 |
| 2024-04-24 | $13.00 | $37.33 | 300 |
| 2024-04-23 | $13.00 | $37.33 | 0 |
| 2024-04-22 | $13.00 | $37.33 | 300 |
| 2024-04-19 | $13.00 | $37.33 | 1,100 |
| 2024-04-18 | $12.75 | $36.61 | 0 |
| 2024-04-17 | $12.75 | $36.61 | 1,500 |
| 2024-04-16 | $13.00 | $37.33 | 100 |
| 2024-04-15 | $13.00 | $37.33 | 1,000 |
| 2024-04-12 | $13.03 | $37.41 | 1,800 |
| 2024-04-11 | $14.25 | $40.91 | 400 |
| 2024-04-10 | $13.85 | $39.77 | 0 |
| 2024-04-09 | $13.85 | $39.77 | 300 |
| 2024-04-08 | $13.85 | $39.77 | 1,300 |
| 2024-04-05 | $13.87 | $39.82 | 1,500 |
| 2024-04-04 | $13.95 | $40.05 | 1,700 |
| 2024-04-03 | $14.25 | $40.91 | 200 |
| 2024-04-02 | $13.53 | $38.85 | 200 |
| 2024-04-01 | $14.25 | $40.91 | 2,400 |
| 2024-03-28 | $13.11 | $37.64 | 0 |
| 2024-03-27 | $13.11 | $37.64 | 500 |
| 2024-03-26 | $13.72 | $39.39 | 400 |
| 2024-03-25 | $13.75 | $39.48 | 200 |
| 2024-03-22 | $13.75 | $39.48 | 500 |
| 2024-03-21 | $13.67 | $39.25 | 700 |
| 2024-03-20 | $13.67 | $39.25 | 600 |
| 2024-03-19 | $13.48 | $38.70 | 20,600 |
| 2024-03-18 | $15.30 | $43.93 | 1,600 |
| 2024-03-15 | $14.85 | $42.64 | 0 |
| 2024-03-14 | $14.85 | $42.64 | 0 |
| 2024-03-13 | $14.85 | $42.64 | 0 |
| 2024-03-12 | $14.85 | $41.83 | 200 |
| 2024-03-11 | $14.50 | $40.85 | 0 |
| 2024-03-08 | $14.50 | $40.85 | 0 |
| 2024-03-07 | $14.50 | $40.85 | 0 |
| 2024-03-06 | $14.50 | $40.85 | 1,800 |
| 2024-03-05 | $14.10 | $39.72 | 600 |
| 2024-03-04 | $14.25 | $40.14 | 3,100 |
| 2024-03-01 | $15.00 | $42.26 | 0 |
| 2024-02-29 | $15.00 | $42.26 | 1,100 |
| 2024-02-28 | $15.00 | $42.26 | 500 |
| 2024-02-27 | $14.25 | $40.14 | 0 |
| 2024-02-26 | $14.25 | $40.14 | 1,000 |
| 2024-02-23 | $15.48 | $43.61 | 300 |
| 2024-02-22 | $15.50 | $43.66 | 0 |
| 2024-02-21 | $15.50 | $43.66 | 0 |
| 2024-02-20 | $15.50 | $43.66 | 600 |
| 2024-02-16 | $14.67 | $41.33 | 500 |
| 2024-02-15 | $15.95 | $44.93 | 200 |
| 2024-02-14 | $15.25 | $42.96 | 900 |
| 2024-02-13 | $15.51 | $43.69 | 0 |
| 2024-02-12 | $15.51 | $43.69 | 200 |
| 2024-02-09 | $16.45 | $46.34 | 0 |
| 2024-02-08 | $16.45 | $46.34 | 1,100 |
| 2024-02-07 | $15.70 | $44.23 | 0 |
| 2024-02-06 | $15.70 | $44.23 | 0 |
| 2024-02-05 | $15.70 | $44.23 | 0 |
| 2024-02-02 | $15.70 | $44.23 | 400 |
| 2024-02-01 | $15.67 | $44.14 | 1,000 |
| 2024-01-31 | $16.00 | $45.07 | 1,500 |
| 2024-01-30 | $15.64 | $44.06 | 1,100 |
| 2024-01-29 | $15.64 | $44.06 | 0 |
| 2024-01-26 | $15.64 | $44.06 | 100 |
| 2024-01-25 | $15.60 | $43.95 | 700 |
| 2024-01-24 | $16.50 | $46.48 | 2,100 |
| 2024-01-23 | $16.22 | $45.69 | 1,200 |
| 2024-01-22 | $16.99 | $47.86 | 0 |
| 2024-01-19 | $16.99 | $47.86 | 0 |
| 2024-01-18 | $16.99 | $47.86 | 0 |
| 2024-01-17 | $16.99 | $47.86 | 0 |
| 2024-01-16 | $16.99 | $47.86 | 0 |
| 2024-01-12 | $16.99 | $47.86 | 0 |
| 2024-01-11 | $16.99 | $47.86 | 100 |
| 2024-01-10 | $17.00 | $47.89 | 700 |
| 2024-01-09 | $16.03 | $45.16 | 0 |
| 2024-01-08 | $16.03 | $45.16 | 1,000 |
| 2024-01-05 | $16.00 | $45.07 | 400 |
| 2024-01-04 | $15.50 | $43.66 | 700 |
| 2024-01-03 | $15.46 | $43.55 | 1,100 |
| 2024-01-02 | $17.00 | $47.89 | 2,800 |