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
- 2010-01-05 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 | $16.83 | $29.60 | 5,100 |
| 2024-12-30 | $16.70 | $29.37 | 3,600 |
| 2024-12-27 | $16.51 | $29.04 | 5,400 |
| 2024-12-26 | $16.54 | $29.09 | 4,800 |
| 2024-12-24 | $16.54 | $29.09 | 8,900 |
| 2024-12-23 | $16.45 | $28.93 | 13,100 |
| 2024-12-20 | $16.56 | $29.12 | 13,400 |
| 2024-12-19 | $16.82 | $29.58 | 1,100 |
| 2024-12-18 | $16.84 | $29.62 | 500 |
| 2024-12-17 | $16.92 | $29.76 | 8,700 |
| 2024-12-16 | $16.32 | $28.70 | 9,500 |
| 2024-12-13 | $16.83 | $29.60 | 5,200 |
| 2024-12-12 | $17.04 | $29.97 | 2,100 |
| 2024-12-11 | $17.07 | $30.02 | 16,500 |
| 2024-12-10 | $17.54 | $30.85 | 28,400 |
| 2024-12-09 | $18.06 | $31.76 | 2,100 |
| 2024-12-06 | $17.44 | $30.67 | 700 |
| 2024-12-05 | $16.98 | $29.86 | 14,200 |
| 2024-12-04 | $16.74 | $29.44 | 3,500 |
| 2024-12-03 | $17.32 | $30.46 | 3,700 |
| 2024-12-02 | $16.42 | $28.88 | 3,200 |
| 2024-11-29 | $16.89 | $29.70 | 500 |
| 2024-11-27 | $17.14 | $30.14 | 4,600 |
| 2024-11-26 | $17.25 | $30.34 | 2,300 |
| 2024-11-25 | $16.51 | $29.04 | 1,000 |
| 2024-11-22 | $16.63 | $29.25 | 2,500 |
| 2024-11-21 | $16.85 | $29.63 | 5,700 |
| 2024-11-20 | $16.94 | $29.79 | 0 |
| 2024-11-19 | $16.94 | $29.79 | 700 |
| 2024-11-18 | $16.86 | $29.65 | 1,500 |
| 2024-11-15 | $17.00 | $29.90 | 31,700 |
| 2024-11-14 | $17.49 | $30.76 | 1,100 |
| 2024-11-13 | $17.61 | $30.63 | 22,400 |
| 2024-11-12 | $17.25 | $30.01 | 1,200 |
| 2024-11-11 | $17.71 | $30.81 | 1,100 |
| 2024-11-08 | $17.00 | $29.57 | 1,700 |
| 2024-11-07 | $18.55 | $32.27 | 10,500 |
| 2024-11-06 | $17.34 | $30.16 | 0 |
| 2024-11-05 | $17.34 | $30.16 | 300 |
| 2024-11-04 | $17.75 | $30.88 | 13,300 |
| 2024-11-01 | $18.06 | $31.42 | 0 |
| 2024-10-31 | $18.06 | $31.42 | 4,300 |
| 2024-10-30 | $18.32 | $31.87 | 3,800 |
| 2024-10-29 | $18.77 | $32.65 | 400 |
| 2024-10-28 | $19.23 | $33.45 | 100 |
| 2024-10-25 | $19.23 | $33.45 | 1,400 |
| 2024-10-24 | $18.50 | $32.18 | 200 |
| 2024-10-23 | $18.61 | $32.37 | 1,300 |
| 2024-10-22 | $19.95 | $34.70 | 500 |
| 2024-10-21 | $18.98 | $33.02 | 8,900 |
| 2024-10-18 | $19.25 | $33.49 | 8,500 |
| 2024-10-17 | $19.25 | $33.49 | 0 |
| 2024-10-16 | $19.25 | $33.49 | 1,000 |
| 2024-10-15 | $19.50 | $33.92 | 0 |
| 2024-10-14 | $19.50 | $33.92 | 500 |
| 2024-10-11 | $20.00 | $34.79 | 102,600 |
| 2024-10-10 | $19.65 | $34.18 | 3,100 |
| 2024-10-09 | $19.29 | $33.56 | 200 |
| 2024-10-08 | $19.29 | $33.56 | 1,600 |
| 2024-10-07 | $19.75 | $34.36 | 9,800 |
| 2024-10-04 | $19.52 | $33.96 | 600 |
| 2024-10-03 | $18.90 | $32.88 | 6,600 |
| 2024-10-02 | $20.00 | $34.79 | 300 |
| 2024-10-01 | $20.37 | $35.44 | 2,500 |
| 2024-09-30 | $20.04 | $34.86 | 600 |
| 2024-09-27 | $20.35 | $35.40 | 0 |
| 2024-09-26 | $20.35 | $35.40 | 0 |
| 2024-09-25 | $20.35 | $35.40 | 1,200 |
| 2024-09-24 | $20.18 | $35.11 | 1,300 |
| 2024-09-23 | $20.48 | $35.63 | 600 |
| 2024-09-20 | $22.00 | $38.27 | 0 |
| 2024-09-19 | $22.00 | $38.27 | 2,000 |
| 2024-09-18 | $21.69 | $37.73 | 0 |
| 2024-09-17 | $21.69 | $37.73 | 0 |
| 2024-09-16 | $21.69 | $37.73 | 500 |
| 2024-09-13 | $21.48 | $37.37 | 5,000 |
| 2024-09-12 | $21.48 | $37.37 | 0 |
| 2024-09-11 | $21.48 | $37.37 | 500 |
| 2024-09-10 | $21.55 | $37.49 | 300 |
| 2024-09-09 | $21.62 | $37.61 | 900 |
| 2024-09-06 | $21.93 | $38.15 | 600 |
| 2024-09-05 | $20.80 | $36.18 | 900 |
| 2024-09-04 | $22.09 | $38.43 | 300 |
| 2024-09-03 | $21.00 | $36.53 | 600 |
| 2024-08-30 | $21.71 | $37.77 | 2,700 |
| 2024-08-29 | $21.56 | $37.51 | 400 |
| 2024-08-28 | $21.64 | $37.64 | 800 |
| 2024-08-27 | $22.00 | $38.27 | 100 |
| 2024-08-26 | $20.20 | $35.14 | 700 |
| 2024-08-23 | $20.75 | $36.10 | 16,800 |
| 2024-08-22 | $20.75 | $36.10 | 500 |
| 2024-08-21 | $20.06 | $34.90 | 200 |
| 2024-08-20 | $20.06 | $34.90 | 1,100 |
| 2024-08-19 | $20.73 | $36.06 | 0 |
| 2024-08-16 | $20.73 | $36.06 | 300 |
| 2024-08-15 | $19.94 | $34.69 | 1,200 |
| 2024-08-14 | $20.10 | $34.63 | 6,400 |
| 2024-08-13 | $20.11 | $34.65 | 0 |
| 2024-08-12 | $20.11 | $34.65 | 100 |
| 2024-08-09 | $20.05 | $34.55 | 10,300 |
| 2024-08-08 | $20.57 | $35.44 | 200 |
| 2024-08-07 | $20.69 | $35.65 | 300 |
| 2024-08-06 | $19.29 | $33.24 | 1,000 |
| 2024-08-05 | $19.29 | $33.24 | 0 |
| 2024-08-02 | $19.29 | $33.24 | 500 |
| 2024-08-01 | $20.00 | $34.46 | 100 |
| 2024-07-31 | $19.29 | $33.24 | 500 |
| 2024-07-30 | $19.50 | $33.60 | 1,700 |
| 2024-07-29 | $19.29 | $33.24 | 500 |
| 2024-07-26 | $19.90 | $34.29 | 4,200 |
| 2024-07-25 | $20.00 | $34.46 | 300 |
| 2024-07-24 | $20.04 | $34.53 | 200 |
| 2024-07-23 | $20.49 | $35.30 | 3,200 |
| 2024-07-22 | $19.25 | $33.17 | 0 |
| 2024-07-19 | $19.25 | $33.17 | 0 |
| 2024-07-18 | $19.25 | $33.17 | 7,600 |
| 2024-07-17 | $20.00 | $34.46 | 3,400 |
| 2024-07-16 | $19.56 | $33.70 | 500 |
| 2024-07-15 | $19.56 | $33.70 | 0 |
| 2024-07-12 | $19.56 | $33.70 | 0 |
| 2024-07-11 | $19.56 | $33.70 | 1,300 |
| 2024-07-10 | $19.46 | $33.53 | 400 |
| 2024-07-09 | $19.50 | $33.60 | 0 |
| 2024-07-08 | $19.50 | $33.60 | 800 |
| 2024-07-05 | $19.50 | $33.60 | 200 |
| 2024-07-03 | $19.40 | $33.43 | 200 |
| 2024-07-02 | $19.08 | $32.87 | 800 |
| 2024-07-01 | $19.55 | $33.68 | 1,100 |
| 2024-06-28 | $19.41 | $33.44 | 2,100 |
| 2024-06-27 | $19.11 | $32.93 | 5,200 |
| 2024-06-26 | $19.48 | $33.56 | 500 |
| 2024-06-25 | $20.27 | $34.92 | 100 |
| 2024-06-24 | $20.45 | $35.23 | 200 |
| 2024-06-21 | $19.50 | $33.60 | 100 |
| 2024-06-20 | $21.29 | $36.68 | 1,400 |
| 2024-06-18 | $21.60 | $37.22 | 2,000 |
| 2024-06-17 | $20.39 | $35.13 | 800 |
| 2024-06-14 | $20.08 | $34.60 | 1,200 |
| 2024-06-13 | $20.68 | $35.63 | 700 |
| 2024-06-12 | $21.61 | $37.23 | 200 |
| 2024-06-11 | $21.61 | $37.23 | 7,400 |
| 2024-06-10 | $20.81 | $35.86 | 1,700 |
| 2024-06-07 | $20.67 | $35.61 | 200 |
| 2024-06-06 | $20.81 | $35.86 | 1,800 |
| 2024-06-05 | $21.96 | $37.84 | 3,500 |
| 2024-06-04 | $19.57 | $33.72 | 2,700 |
| 2024-06-03 | $20.41 | $35.17 | 5,900 |
| 2024-05-31 | $22.65 | $39.03 | 0 |
| 2024-05-30 | $22.65 | $39.03 | 100 |
| 2024-05-29 | $22.50 | $38.77 | 100 |
| 2024-05-28 | $22.50 | $38.77 | 3,400 |
| 2024-05-24 | $22.96 | $39.56 | 0 |
| 2024-05-23 | $22.96 | $39.56 | 1,100 |
| 2024-05-22 | $22.75 | $39.20 | 8,300 |
| 2024-05-21 | $22.12 | $38.11 | 20,600 |
| 2024-05-20 | $22.25 | $38.34 | 7,100 |
| 2024-05-17 | $22.54 | $38.84 | 1,600 |
| 2024-05-16 | $22.25 | $38.34 | 1,700 |
| 2024-05-15 | $22.80 | $38.96 | 1,200 |
| 2024-05-14 | $22.77 | $38.91 | 500 |
| 2024-05-13 | $22.65 | $38.70 | 3,200 |
| 2024-05-10 | $22.50 | $38.44 | 9,800 |
| 2024-05-09 | $21.83 | $37.30 | 300 |
| 2024-05-08 | $21.83 | $37.30 | 1,800 |
| 2024-05-07 | $22.03 | $37.64 | 10,100 |
| 2024-05-06 | $21.14 | $36.12 | 0 |
| 2024-05-03 | $21.14 | $36.12 | 300 |
| 2024-05-02 | $21.00 | $35.88 | 0 |
| 2024-05-01 | $21.00 | $35.88 | 2,700 |
| 2024-04-30 | $20.80 | $35.54 | 1,500 |
| 2024-04-29 | $21.30 | $36.39 | 1,100 |
| 2024-04-26 | $19.85 | $33.92 | 600 |
| 2024-04-25 | $19.85 | $33.92 | 0 |
| 2024-04-24 | $19.85 | $33.92 | 200 |
| 2024-04-23 | $19.54 | $33.39 | 2,600 |
| 2024-04-22 | $20.31 | $34.70 | 600 |
| 2024-04-19 | $20.20 | $34.51 | 0 |
| 2024-04-18 | $20.20 | $34.51 | 0 |
| 2024-04-17 | $20.20 | $34.51 | 300 |
| 2024-04-16 | $20.20 | $34.51 | 0 |
| 2024-04-15 | $20.20 | $34.51 | 500 |
| 2024-04-12 | $20.07 | $34.29 | 1,000 |
| 2024-04-11 | $20.51 | $35.04 | 11,200 |
| 2024-04-10 | $20.84 | $35.61 | 0 |
| 2024-04-09 | $20.84 | $35.61 | 1,500 |
| 2024-04-08 | $20.75 | $35.45 | 0 |
| 2024-04-05 | $20.75 | $35.45 | 300 |
| 2024-04-04 | $20.90 | $35.71 | 1,300 |
| 2024-04-03 | $21.08 | $36.02 | 1,100 |
| 2024-04-02 | $20.91 | $35.73 | 1,800 |
| 2024-04-01 | $20.10 | $34.34 | 1,800 |
| 2024-03-28 | $21.41 | $36.58 | 5,500 |
| 2024-03-27 | $21.20 | $36.22 | 0 |
| 2024-03-26 | $21.20 | $36.22 | 6,700 |
| 2024-03-25 | $22.00 | $37.59 | 300 |
| 2024-03-22 | $20.64 | $35.27 | 2,100 |
| 2024-03-21 | $21.00 | $35.88 | 1,600 |
| 2024-03-20 | $20.80 | $35.54 | 700 |
| 2024-03-19 | $20.83 | $35.59 | 400 |
| 2024-03-18 | $20.95 | $35.80 | 1,000 |
| 2024-03-15 | $21.71 | $37.09 | 1,200 |
| 2024-03-14 | $21.45 | $36.65 | 400 |
| 2024-03-13 | $21.63 | $36.96 | 1,000 |
| 2024-03-12 | $21.05 | $35.97 | 0 |
| 2024-03-11 | $21.05 | $35.97 | 1,500 |
| 2024-03-08 | $21.47 | $36.68 | 300 |
| 2024-03-07 | $21.71 | $37.09 | 3,400 |
| 2024-03-06 | $21.16 | $36.15 | 0 |
| 2024-03-05 | $21.16 | $36.15 | 300 |
| 2024-03-04 | $21.16 | $36.15 | 1,100 |
| 2024-03-01 | $21.00 | $35.88 | 9,200 |
| 2024-02-29 | $20.99 | $35.86 | 300 |
| 2024-02-28 | $21.08 | $36.02 | 0 |
| 2024-02-27 | $21.08 | $36.02 | 1,700 |
| 2024-02-26 | $21.49 | $36.72 | 700 |
| 2024-02-23 | $21.49 | $36.72 | 0 |
| 2024-02-22 | $21.49 | $36.72 | 400 |
| 2024-02-21 | $21.46 | $36.32 | 3,700 |
| 2024-02-20 | $21.15 | $35.80 | 400 |
| 2024-02-16 | $21.03 | $35.59 | 0 |
| 2024-02-15 | $21.03 | $35.59 | 1,100 |
| 2024-02-14 | $20.42 | $34.56 | 800 |
| 2024-02-13 | $21.00 | $35.54 | 900 |
| 2024-02-12 | $20.53 | $34.75 | 0 |
| 2024-02-09 | $20.53 | $34.75 | 2,400 |
| 2024-02-08 | $21.00 | $35.54 | 300 |
| 2024-02-07 | $20.83 | $35.26 | 0 |
| 2024-02-06 | $20.83 | $35.26 | 1,500 |
| 2024-02-05 | $20.29 | $34.34 | 1,300 |
| 2024-02-02 | $19.86 | $33.61 | 200 |
| 2024-02-01 | $20.00 | $33.85 | 600 |
| 2024-01-31 | $20.55 | $34.78 | 3,100 |
| 2024-01-30 | $19.30 | $32.67 | 300 |
| 2024-01-29 | $18.96 | $32.09 | 700 |
| 2024-01-26 | $19.39 | $32.82 | 200 |
| 2024-01-25 | $19.72 | $33.38 | 0 |
| 2024-01-24 | $19.72 | $33.38 | 0 |
| 2024-01-23 | $19.72 | $33.38 | 2,300 |
| 2024-01-22 | $20.10 | $34.02 | 1,200 |
| 2024-01-19 | $19.23 | $32.55 | 0 |
| 2024-01-18 | $19.23 | $32.55 | 1,100 |
| 2024-01-17 | $19.48 | $32.97 | 200 |
| 2024-01-16 | $19.59 | $33.16 | 1,500 |
| 2024-01-12 | $20.04 | $33.92 | 3,100 |
| 2024-01-11 | $19.98 | $33.82 | 0 |
| 2024-01-10 | $19.98 | $33.82 | 5,900 |
| 2024-01-09 | $19.59 | $33.16 | 400 |
| 2024-01-08 | $20.14 | $34.09 | 14,600 |
| 2024-01-05 | $20.00 | $33.85 | 500 |
| 2024-01-04 | $19.52 | $33.04 | 1,000 |
| 2024-01-03 | $18.79 | $31.80 | 1,700 |
| 2024-01-02 | $18.45 | $31.23 | 0 |