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
- 1994-06-10 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 | $17.16 | $99.92 | 0 |
| 2024-12-30 | $17.16 | $99.92 | 0 |
| 2024-12-27 | $17.16 | $99.92 | 1,300 |
| 2024-12-26 | $17.15 | $99.86 | 1,100 |
| 2024-12-24 | $17.25 | $100.45 | 2,300 |
| 2024-12-23 | $17.25 | $100.45 | 100 |
| 2024-12-20 | $17.32 | $100.85 | 2,000 |
| 2024-12-19 | $17.25 | $100.45 | 100 |
| 2024-12-18 | $17.23 | $100.33 | 200 |
| 2024-12-17 | $17.22 | $100.27 | 3,500 |
| 2024-12-16 | $17.25 | $100.45 | 700 |
| 2024-12-13 | $17.25 | $100.45 | 500 |
| 2024-12-12 | $16.75 | $97.54 | 0 |
| 2024-12-11 | $16.75 | $97.54 | 0 |
| 2024-12-10 | $16.75 | $97.54 | 1,500 |
| 2024-12-09 | $16.01 | $93.23 | 0 |
| 2024-12-06 | $16.01 | $93.23 | 0 |
| 2024-12-05 | $16.01 | $93.23 | 6,000 |
| 2024-12-04 | $17.97 | $104.64 | 0 |
| 2024-12-03 | $17.97 | $104.64 | 0 |
| 2024-12-02 | $17.97 | $104.64 | 0 |
| 2024-11-29 | $17.97 | $104.64 | 0 |
| 2024-11-27 | $17.97 | $100.56 | 0 |
| 2024-11-26 | $17.97 | $100.56 | 0 |
| 2024-11-25 | $17.97 | $100.56 | 0 |
| 2024-11-22 | $17.97 | $100.56 | 1,700 |
| 2024-11-21 | $17.90 | $100.17 | 5,100 |
| 2024-11-20 | $17.58 | $98.38 | 0 |
| 2024-11-19 | $17.58 | $98.38 | 200 |
| 2024-11-18 | $17.74 | $99.28 | 400 |
| 2024-11-15 | $17.50 | $97.93 | 0 |
| 2024-11-14 | $17.50 | $97.93 | 1,500 |
| 2024-11-13 | $17.97 | $100.56 | 0 |
| 2024-11-12 | $17.97 | $100.56 | 100 |
| 2024-11-11 | $17.50 | $97.93 | 0 |
| 2024-11-08 | $17.50 | $97.93 | 0 |
| 2024-11-07 | $17.50 | $97.93 | 0 |
| 2024-11-06 | $17.50 | $97.93 | 100 |
| 2024-11-05 | $17.50 | $97.93 | 0 |
| 2024-11-04 | $17.50 | $97.93 | 100 |
| 2024-11-01 | $17.50 | $97.93 | 0 |
| 2024-10-31 | $17.50 | $97.93 | 0 |
| 2024-10-30 | $17.50 | $97.93 | 100 |
| 2024-10-29 | $18.00 | $100.73 | 1,600 |
| 2024-10-28 | $18.00 | $100.73 | 0 |
| 2024-10-25 | $18.00 | $100.73 | 0 |
| 2024-10-24 | $18.00 | $100.73 | 1,000 |
| 2024-10-23 | $18.00 | $100.73 | 0 |
| 2024-10-22 | $18.00 | $100.73 | 0 |
| 2024-10-21 | $18.00 | $100.73 | 4,000 |
| 2024-10-18 | $18.00 | $100.73 | 3,700 |
| 2024-10-17 | $18.00 | $100.73 | 18,500 |
| 2024-10-16 | $18.00 | $100.73 | 17,000 |
| 2024-10-15 | $17.90 | $100.17 | 0 |
| 2024-10-14 | $17.90 | $100.17 | 0 |
| 2024-10-11 | $17.90 | $100.17 | 3,500 |
| 2024-10-10 | $17.75 | $99.33 | 0 |
| 2024-10-09 | $17.75 | $99.33 | 0 |
| 2024-10-08 | $17.75 | $99.33 | 1,400 |
| 2024-10-07 | $17.50 | $97.93 | 2,800 |
| 2024-10-04 | $17.98 | $100.62 | 0 |
| 2024-10-03 | $17.98 | $100.62 | 600 |
| 2024-10-02 | $17.59 | $98.44 | 0 |
| 2024-10-01 | $17.59 | $98.44 | 1,100 |
| 2024-09-30 | $17.05 | $95.41 | 0 |
| 2024-09-27 | $17.05 | $95.41 | 3,000 |
| 2024-09-26 | $17.30 | $96.81 | 0 |
| 2024-09-25 | $17.30 | $96.81 | 0 |
| 2024-09-24 | $17.30 | $96.81 | 800 |
| 2024-09-23 | $17.30 | $96.81 | 2,200 |
| 2024-09-20 | $17.33 | $96.98 | 0 |
| 2024-09-19 | $17.33 | $96.98 | 1,000 |
| 2024-09-18 | $17.15 | $95.97 | 800 |
| 2024-09-17 | $17.50 | $97.93 | 16,700 |
| 2024-09-16 | $17.85 | $99.89 | 0 |
| 2024-09-13 | $17.85 | $99.89 | 100 |
| 2024-09-12 | $17.14 | $95.92 | 0 |
| 2024-09-11 | $17.14 | $95.92 | 0 |
| 2024-09-10 | $17.14 | $95.92 | 4,000 |
| 2024-09-09 | $17.00 | $95.14 | 1,000 |
| 2024-09-06 | $17.62 | $98.60 | 0 |
| 2024-09-05 | $17.62 | $98.60 | 100 |
| 2024-09-04 | $17.00 | $95.14 | 0 |
| 2024-09-03 | $17.00 | $95.14 | 0 |
| 2024-08-30 | $17.00 | $95.14 | 0 |
| 2024-08-29 | $17.00 | $94.86 | 0 |
| 2024-08-28 | $17.00 | $94.86 | 3,500 |
| 2024-08-27 | $17.00 | $94.86 | 900 |
| 2024-08-26 | $17.00 | $94.86 | 0 |
| 2024-08-23 | $17.00 | $94.86 | 0 |
| 2024-08-22 | $17.00 | $94.86 | 0 |
| 2024-08-21 | $17.00 | $94.86 | 0 |
| 2024-08-20 | $17.00 | $94.86 | 0 |
| 2024-08-19 | $17.00 | $94.86 | 200 |
| 2024-08-16 | $17.00 | $94.86 | 0 |
| 2024-08-15 | $17.00 | $94.86 | 0 |
| 2024-08-14 | $17.00 | $94.86 | 0 |
| 2024-08-13 | $17.00 | $94.86 | 200 |
| 2024-08-12 | $16.97 | $94.69 | 0 |
| 2024-08-09 | $16.97 | $94.69 | 0 |
| 2024-08-08 | $16.97 | $94.69 | 300 |
| 2024-08-07 | $16.95 | $94.58 | 0 |
| 2024-08-06 | $16.95 | $94.58 | 2,600 |
| 2024-08-05 | $17.61 | $98.26 | 5,100 |
| 2024-08-02 | $17.95 | $100.16 | 0 |
| 2024-08-01 | $17.95 | $100.16 | 0 |
| 2024-07-31 | $17.95 | $100.16 | 300 |
| 2024-07-30 | $17.75 | $99.04 | 1,000 |
| 2024-07-29 | $17.61 | $98.26 | 500 |
| 2024-07-26 | $17.97 | $100.27 | 0 |
| 2024-07-25 | $17.97 | $100.27 | 0 |
| 2024-07-24 | $17.97 | $100.27 | 300 |
| 2024-07-23 | $18.12 | $101.10 | 200 |
| 2024-07-22 | $17.97 | $100.27 | 0 |
| 2024-07-19 | $17.97 | $100.27 | 0 |
| 2024-07-18 | $17.97 | $100.27 | 100 |
| 2024-07-17 | $17.50 | $97.65 | 100 |
| 2024-07-16 | $17.97 | $100.27 | 0 |
| 2024-07-15 | $17.97 | $100.27 | 200 |
| 2024-07-12 | $18.00 | $100.44 | 0 |
| 2024-07-11 | $18.00 | $100.44 | 0 |
| 2024-07-10 | $18.00 | $100.44 | 500 |
| 2024-07-09 | $17.85 | $99.60 | 0 |
| 2024-07-08 | $17.85 | $99.60 | 2,800 |
| 2024-07-05 | $17.81 | $99.37 | 1,100 |
| 2024-07-03 | $16.30 | $90.95 | 400 |
| 2024-07-02 | $17.75 | $99.04 | 0 |
| 2024-07-01 | $17.75 | $99.04 | 0 |
| 2024-06-28 | $17.75 | $99.04 | 300 |
| 2024-06-27 | $18.00 | $100.44 | 43,700 |
| 2024-06-26 | $16.04 | $89.50 | 0 |
| 2024-06-25 | $16.04 | $89.50 | 300 |
| 2024-06-24 | $15.22 | $84.92 | 4,200 |
| 2024-06-21 | $16.25 | $90.67 | 0 |
| 2024-06-20 | $16.25 | $90.67 | 0 |
| 2024-06-18 | $16.25 | $90.67 | 0 |
| 2024-06-17 | $16.25 | $90.67 | 0 |
| 2024-06-14 | $16.25 | $90.67 | 1,000 |
| 2024-06-13 | $16.48 | $91.95 | 200 |
| 2024-06-12 | $16.50 | $92.07 | 800 |
| 2024-06-11 | $16.50 | $92.07 | 300 |
| 2024-06-10 | $16.50 | $92.07 | 300 |
| 2024-06-07 | $17.25 | $96.25 | 0 |
| 2024-06-06 | $17.25 | $96.25 | 0 |
| 2024-06-05 | $17.25 | $96.25 | 0 |
| 2024-06-04 | $17.25 | $96.25 | 200 |
| 2024-06-03 | $17.25 | $96.25 | 1,500 |
| 2024-05-31 | $16.48 | $91.95 | 200 |
| 2024-05-30 | $16.46 | $91.56 | 300 |
| 2024-05-29 | $16.48 | $91.67 | 200 |
| 2024-05-28 | $16.48 | $91.67 | 500 |
| 2024-05-24 | $16.07 | $89.39 | 2,200 |
| 2024-05-23 | $16.30 | $90.67 | 100 |
| 2024-05-22 | $16.50 | $91.79 | 12,500 |
| 2024-05-21 | $17.00 | $94.57 | 0 |
| 2024-05-20 | $17.00 | $94.57 | 0 |
| 2024-05-17 | $17.00 | $94.57 | 0 |
| 2024-05-16 | $17.00 | $94.57 | 0 |
| 2024-05-15 | $17.00 | $94.57 | 0 |
| 2024-05-14 | $17.00 | $94.57 | 400 |
| 2024-05-13 | $17.02 | $94.68 | 0 |
| 2024-05-10 | $17.02 | $94.68 | 10,400 |
| 2024-05-09 | $16.95 | $94.29 | 100 |
| 2024-05-08 | $17.02 | $94.68 | 3,600 |
| 2024-05-07 | $17.00 | $94.57 | 0 |
| 2024-05-06 | $17.00 | $94.57 | 0 |
| 2024-05-03 | $17.00 | $94.57 | 700 |
| 2024-05-02 | $17.20 | $95.68 | 22,400 |
| 2024-05-01 | $16.48 | $91.67 | 0 |
| 2024-04-30 | $16.48 | $91.67 | 0 |
| 2024-04-29 | $16.48 | $91.67 | 400 |
| 2024-04-26 | $16.06 | $89.34 | 300 |
| 2024-04-25 | $16.00 | $89.00 | 0 |
| 2024-04-24 | $16.00 | $89.00 | 0 |
| 2024-04-23 | $16.00 | $89.00 | 0 |
| 2024-04-22 | $16.00 | $89.00 | 0 |
| 2024-04-19 | $16.00 | $89.00 | 0 |
| 2024-04-18 | $16.00 | $89.00 | 100 |
| 2024-04-17 | $16.04 | $89.23 | 200 |
| 2024-04-16 | $16.45 | $91.51 | 0 |
| 2024-04-15 | $16.45 | $91.51 | 200 |
| 2024-04-12 | $16.34 | $90.90 | 200 |
| 2024-04-11 | $16.02 | $89.12 | 1,200 |
| 2024-04-10 | $16.41 | $91.29 | 400 |
| 2024-04-09 | $16.41 | $91.29 | 1,300 |
| 2024-04-08 | $16.44 | $91.45 | 1,400 |
| 2024-04-05 | $16.43 | $91.40 | 0 |
| 2024-04-04 | $16.43 | $91.40 | 800 |
| 2024-04-03 | $16.45 | $91.51 | 100 |
| 2024-04-02 | $16.94 | $94.23 | 1,500 |
| 2024-04-01 | $16.70 | $92.90 | 100 |
| 2024-03-28 | $17.00 | $94.57 | 0 |
| 2024-03-27 | $17.00 | $94.57 | 1,200 |
| 2024-03-26 | $17.00 | $94.57 | 1,100 |
| 2024-03-25 | $16.30 | $90.67 | 400 |
| 2024-03-22 | $16.25 | $90.40 | 700 |
| 2024-03-21 | $16.25 | $90.40 | 800 |
| 2024-03-20 | $16.25 | $90.40 | 600 |
| 2024-03-19 | $16.25 | $90.40 | 200 |
| 2024-03-18 | $16.25 | $90.40 | 100 |
| 2024-03-15 | $16.25 | $90.40 | 0 |
| 2024-03-14 | $16.25 | $90.40 | 0 |
| 2024-03-13 | $16.25 | $90.40 | 100 |
| 2024-03-12 | $16.25 | $90.40 | 500 |
| 2024-03-11 | $16.15 | $89.84 | 900 |
| 2024-03-08 | $16.27 | $90.51 | 1,200 |
| 2024-03-07 | $16.02 | $89.12 | 0 |
| 2024-03-06 | $16.02 | $89.12 | 0 |
| 2024-03-05 | $16.02 | $89.12 | 0 |
| 2024-03-04 | $16.02 | $89.12 | 0 |
| 2024-03-01 | $16.02 | $89.12 | 200 |
| 2024-02-29 | $16.02 | $89.12 | 500 |
| 2024-02-28 | $16.39 | $90.90 | 0 |
| 2024-02-27 | $16.39 | $90.90 | 700 |
| 2024-02-26 | $16.45 | $91.23 | 1,000 |
| 2024-02-23 | $16.05 | $89.01 | 700 |
| 2024-02-22 | $16.05 | $89.01 | 1,300 |
| 2024-02-21 | $16.50 | $91.51 | 900 |
| 2024-02-20 | $16.49 | $91.45 | 1,400 |
| 2024-02-16 | $16.75 | $92.89 | 0 |
| 2024-02-15 | $16.75 | $92.89 | 300 |
| 2024-02-14 | $16.25 | $90.12 | 400 |
| 2024-02-13 | $16.56 | $91.84 | 0 |
| 2024-02-12 | $16.56 | $91.84 | 100 |
| 2024-02-09 | $16.70 | $92.61 | 0 |
| 2024-02-08 | $16.70 | $92.61 | 200 |
| 2024-02-07 | $16.00 | $88.73 | 0 |
| 2024-02-06 | $16.00 | $88.73 | 0 |
| 2024-02-05 | $16.00 | $88.73 | 200 |
| 2024-02-02 | $16.00 | $88.73 | 400 |
| 2024-02-01 | $15.95 | $88.46 | 1,400 |
| 2024-01-31 | $15.45 | $85.68 | 0 |
| 2024-01-30 | $15.45 | $85.68 | 0 |
| 2024-01-29 | $15.45 | $85.68 | 0 |
| 2024-01-26 | $15.45 | $85.68 | 0 |
| 2024-01-25 | $15.45 | $85.68 | 0 |
| 2024-01-24 | $15.45 | $85.68 | 700 |
| 2024-01-23 | $15.45 | $85.68 | 1,600 |
| 2024-01-22 | $15.50 | $85.96 | 300 |
| 2024-01-19 | $15.50 | $85.96 | 1,100 |
| 2024-01-18 | $15.25 | $84.57 | 1,000 |
| 2024-01-17 | $15.50 | $85.96 | 1,600 |
| 2024-01-16 | $16.21 | $89.90 | 600 |
| 2024-01-12 | $15.75 | $87.35 | 1,400 |
| 2024-01-11 | $16.55 | $91.78 | 0 |
| 2024-01-10 | $16.55 | $91.78 | 100 |
| 2024-01-09 | $16.00 | $88.73 | 11,400 |
| 2024-01-08 | $17.20 | $95.39 | 0 |
| 2024-01-05 | $17.20 | $95.39 | 0 |
| 2024-01-04 | $17.20 | $95.39 | 300 |
| 2024-01-03 | $16.80 | $93.17 | 1,600 |
| 2024-01-02 | $17.20 | $95.39 | 0 |