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
- 2013-05-22 to 2026-08-28
- 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 | $18.04 | $84,832.04 | 0 |
| 2024-12-30 | $18.04 | $84,832.04 | 0 |
| 2024-12-27 | $18.04 | $84,832.04 | 0 |
| 2024-12-26 | $18.04 | $84,832.04 | 0 |
| 2024-12-24 | $18.04 | $84,832.04 | 0 |
| 2024-12-23 | $18.04 | $84,832.04 | 483 |
| 2024-12-20 | $19.84 | $93,322.30 | 0 |
| 2024-12-19 | $19.84 | $93,322.30 | 0 |
| 2024-12-18 | $19.84 | $93,322.30 | 0 |
| 2024-12-17 | $19.84 | $93,322.30 | 0 |
| 2024-12-16 | $19.84 | $93,322.30 | 0 |
| 2024-12-13 | $19.84 | $93,322.30 | 0 |
| 2024-12-12 | $19.84 | $93,322.30 | 0 |
| 2024-12-11 | $19.84 | $93,322.30 | 0 |
| 2024-12-10 | $19.84 | $93,322.30 | 393 |
| 2024-12-09 | $19.70 | $92,663.78 | 0 |
| 2024-12-06 | $19.70 | $92,663.78 | 0 |
| 2024-12-05 | $19.70 | $92,663.78 | 1,188 |
| 2024-12-04 | $18.51 | $87,066.32 | 0 |
| 2024-12-03 | $18.51 | $87,066.32 | 1,360 |
| 2024-12-02 | $17.27 | $81,233.68 | 0 |
| 2024-11-29 | $17.27 | $81,233.68 | 0 |
| 2024-11-27 | $17.27 | $81,233.68 | 0 |
| 2024-11-26 | $17.27 | $81,233.68 | 0 |
| 2024-11-25 | $17.27 | $81,233.68 | 0 |
| 2024-11-22 | $17.27 | $48,636.73 | 0 |
| 2024-11-21 | $17.27 | $48,636.73 | 0 |
| 2024-11-20 | $17.27 | $48,636.73 | 0 |
| 2024-11-19 | $17.27 | $48,636.73 | 0 |
| 2024-11-18 | $17.27 | $48,636.73 | 0 |
| 2024-11-15 | $17.27 | $48,636.73 | 0 |
| 2024-11-14 | $17.27 | $48,636.73 | 0 |
| 2024-11-13 | $17.27 | $48,636.73 | 175 |
| 2024-11-12 | $17.69 | $49,807.17 | 217 |
| 2024-11-11 | $17.81 | $50,162.00 | 689 |
| 2024-11-08 | $17.96 | $50,585.57 | 2,238 |
| 2024-11-07 | $16.91 | $47,608.80 | 0 |
| 2024-11-06 | $16.91 | $47,608.80 | 0 |
| 2024-11-05 | $16.91 | $47,608.80 | 264 |
| 2024-11-04 | $16.87 | $47,496.14 | 268 |
| 2024-11-01 | $17.83 | $50,213.83 | 0 |
| 2024-10-31 | $17.83 | $50,213.83 | 0 |
| 2024-10-30 | $17.83 | $50,213.83 | 0 |
| 2024-10-29 | $17.83 | $50,213.83 | 0 |
| 2024-10-28 | $17.83 | $50,213.83 | 2,105 |
| 2024-10-25 | $17.22 | $48,491.97 | 0 |
| 2024-10-24 | $17.22 | $48,491.97 | 0 |
| 2024-10-23 | $17.22 | $48,491.97 | 0 |
| 2024-10-22 | $17.22 | $48,491.97 | 0 |
| 2024-10-21 | $17.22 | $48,491.97 | 0 |
| 2024-10-18 | $17.22 | $48,491.97 | 0 |
| 2024-10-17 | $17.22 | $48,491.97 | 0 |
| 2024-10-16 | $17.22 | $48,491.97 | 0 |
| 2024-10-15 | $17.22 | $48,491.97 | 0 |
| 2024-10-14 | $17.22 | $48,491.97 | 0 |
| 2024-10-11 | $17.22 | $48,491.97 | 0 |
| 2024-10-10 | $17.22 | $48,491.97 | 0 |
| 2024-10-09 | $17.22 | $48,491.97 | 327 |
| 2024-10-08 | $16.90 | $47,594.71 | 0 |
| 2024-10-07 | $16.90 | $47,594.71 | 0 |
| 2024-10-04 | $16.90 | $47,594.71 | 1,554 |
| 2024-10-03 | $17.47 | $49,213.77 | 0 |
| 2024-10-02 | $17.47 | $49,213.77 | 2,235 |
| 2024-10-01 | $18.12 | $51,030.54 | 0 |
| 2024-09-30 | $18.12 | $51,030.54 | 0 |
| 2024-09-27 | $18.12 | $51,030.54 | 0 |
| 2024-09-26 | $18.12 | $51,030.54 | 0 |
| 2024-09-25 | $18.12 | $51,030.54 | 0 |
| 2024-09-24 | $18.12 | $51,030.54 | 0 |
| 2024-09-23 | $18.12 | $51,030.54 | 0 |
| 2024-09-20 | $18.12 | $51,030.54 | 0 |
| 2024-09-19 | $18.12 | $51,030.54 | 456 |
| 2024-09-18 | $18.33 | $51,631.25 | 2,771 |
| 2024-09-17 | $17.00 | $47,876.34 | 0 |
| 2024-09-16 | $17.00 | $47,876.34 | 0 |
| 2024-09-13 | $17.00 | $47,876.34 | 0 |
| 2024-09-12 | $17.00 | $47,876.34 | 0 |
| 2024-09-11 | $17.00 | $47,876.34 | 100 |
| 2024-09-10 | $16.80 | $47,313.09 | 670 |
| 2024-09-09 | $17.85 | $50,270.16 | 0 |
| 2024-09-06 | $17.85 | $50,270.16 | 0 |
| 2024-09-05 | $17.85 | $50,270.16 | 0 |
| 2024-09-04 | $17.85 | $50,270.16 | 0 |
| 2024-09-03 | $17.85 | $50,270.16 | 0 |
| 2024-08-30 | $17.85 | $50,270.16 | 0 |
| 2024-08-29 | $17.85 | $50,270.16 | 100 |
| 2024-08-28 | $17.30 | $48,721.21 | 100 |
| 2024-08-27 | $15.64 | $44,046.23 | 0 |
| 2024-08-26 | $15.64 | $44,046.23 | 0 |
| 2024-08-23 | $15.64 | $44,046.23 | 0 |
| 2024-08-22 | $15.64 | $44,046.23 | 0 |
| 2024-08-21 | $15.64 | $44,046.23 | 722 |
| 2024-08-20 | $16.52 | $46,525.94 | 4,561 |
| 2024-08-19 | $15.36 | $43,243.59 | 0 |
| 2024-08-16 | $15.36 | $43,243.59 | 0 |
| 2024-08-15 | $15.36 | $43,243.59 | 0 |
| 2024-08-14 | $15.36 | $43,243.59 | 0 |
| 2024-08-13 | $15.36 | $43,243.59 | 0 |
| 2024-08-12 | $15.36 | $43,243.59 | 0 |
| 2024-08-09 | $15.36 | $43,243.59 | 530 |
| 2024-08-08 | $14.85 | $41,821.39 | 0 |
| 2024-08-07 | $14.85 | $41,821.39 | 0 |
| 2024-08-06 | $14.85 | $41,821.39 | 0 |
| 2024-08-05 | $14.85 | $41,821.39 | 332 |
| 2024-08-02 | $15.37 | $43,285.84 | 820 |
| 2024-08-01 | $16.00 | $45,060.08 | 0 |
| 2024-07-31 | $16.00 | $45,060.08 | 0 |
| 2024-07-30 | $16.00 | $45,060.08 | 0 |
| 2024-07-29 | $16.00 | $45,060.08 | 0 |
| 2024-07-26 | $16.00 | $45,060.08 | 0 |
| 2024-07-25 | $16.00 | $45,060.08 | 0 |
| 2024-07-24 | $16.00 | $45,060.08 | 0 |
| 2024-07-23 | $16.00 | $45,060.08 | 0 |
| 2024-07-22 | $16.00 | $45,060.08 | 0 |
| 2024-07-19 | $16.00 | $25,543.43 | 0 |
| 2024-07-18 | $16.00 | $25,543.43 | 0 |
| 2024-07-17 | $16.00 | $25,543.43 | 0 |
| 2024-07-16 | $16.00 | $25,543.43 | 0 |
| 2024-07-15 | $16.00 | $25,543.43 | 0 |
| 2024-07-12 | $16.00 | $25,543.43 | 0 |
| 2024-07-11 | $16.00 | $25,543.43 | 0 |
| 2024-07-10 | $16.00 | $25,543.43 | 0 |
| 2024-07-09 | $16.00 | $25,543.43 | 100 |
| 2024-07-08 | $15.48 | $24,708.96 | 0 |
| 2024-07-05 | $15.48 | $24,708.96 | 0 |
| 2024-07-03 | $15.48 | $24,708.96 | 0 |
| 2024-07-02 | $15.48 | $24,708.96 | 0 |
| 2024-07-01 | $15.48 | $24,708.96 | 0 |
| 2024-06-28 | $15.48 | $24,708.96 | 0 |
| 2024-06-27 | $15.48 | $24,708.96 | 3,512 |
| 2024-06-26 | $16.40 | $26,182.01 | 0 |
| 2024-06-25 | $16.40 | $26,182.01 | 0 |
| 2024-06-24 | $16.40 | $26,182.01 | 291 |
| 2024-06-21 | $16.35 | $26,102.19 | 1,682 |
| 2024-06-20 | $16.21 | $25,874.22 | 0 |
| 2024-06-18 | $16.21 | $25,874.22 | 0 |
| 2024-06-17 | $16.21 | $25,874.22 | 523 |
| 2024-06-14 | $16.67 | $26,610.98 | 0 |
| 2024-06-13 | $16.67 | $26,610.98 | 1,005 |
| 2024-06-12 | $16.21 | $25,871.35 | 709 |
| 2024-06-11 | $16.44 | $26,241.57 | 851 |
| 2024-06-10 | $15.25 | $24,346.09 | 415 |
| 2024-06-07 | $16.00 | $25,543.43 | 112 |
| 2024-06-06 | $17.20 | $27,459.19 | 0 |
| 2024-06-05 | $17.20 | $27,459.19 | 0 |
| 2024-06-04 | $17.20 | $27,459.19 | 0 |
| 2024-06-03 | $17.20 | $27,459.19 | 100 |
| 2024-05-31 | $19.00 | $30,332.83 | 0 |
| 2024-05-30 | $19.00 | $30,332.83 | 0 |
| 2024-05-29 | $19.00 | $30,332.83 | 0 |
| 2024-05-28 | $19.00 | $30,332.83 | 0 |
| 2024-05-24 | $19.00 | $30,332.83 | 192 |
| 2024-05-23 | $19.20 | $30,652.12 | 0 |
| 2024-05-22 | $19.20 | $30,652.12 | 0 |
| 2024-05-21 | $19.20 | $30,652.12 | 350 |
| 2024-05-20 | $18.83 | $30,053.44 | 0 |
| 2024-05-17 | $18.83 | $30,053.44 | 0 |
| 2024-05-16 | $18.83 | $30,053.44 | 0 |
| 2024-05-15 | $18.83 | $30,053.44 | 0 |
| 2024-05-14 | $18.83 | $30,053.44 | 227 |
| 2024-05-13 | $18.44 | $29,438.80 | 0 |
| 2024-05-10 | $18.44 | $29,438.80 | 0 |
| 2024-05-09 | $18.44 | $29,438.80 | 0 |
| 2024-05-08 | $18.44 | $29,438.80 | 0 |
| 2024-05-07 | $18.44 | $29,438.80 | 169 |
| 2024-05-06 | $18.20 | $29,055.65 | 0 |
| 2024-05-03 | $18.20 | $29,055.65 | 0 |
| 2024-05-02 | $18.20 | $29,055.65 | 0 |
| 2024-05-01 | $18.20 | $29,055.65 | 0 |
| 2024-04-30 | $18.20 | $29,055.65 | 815 |
| 2024-04-29 | $16.40 | $26,182.01 | 0 |
| 2024-04-26 | $16.40 | $26,182.01 | 0 |
| 2024-04-25 | $16.40 | $26,182.01 | 0 |
| 2024-04-24 | $16.40 | $26,182.01 | 0 |
| 2024-04-23 | $16.40 | $26,182.01 | 233 |
| 2024-04-22 | $14.50 | $23,148.73 | 0 |
| 2024-04-19 | $14.50 | $23,148.73 | 620 |
| 2024-04-18 | $16.80 | $26,820.60 | 0 |
| 2024-04-17 | $16.80 | $26,820.60 | 0 |
| 2024-04-16 | $16.80 | $26,820.60 | 0 |
| 2024-04-15 | $16.80 | $26,820.60 | 0 |
| 2024-04-12 | $16.80 | $26,820.60 | 0 |
| 2024-04-11 | $16.80 | $26,820.60 | 0 |
| 2024-04-10 | $16.80 | $26,820.60 | 0 |
| 2024-04-09 | $16.80 | $26,820.60 | 100 |
| 2024-04-08 | $15.60 | $24,904.85 | 0 |
| 2024-04-05 | $15.60 | $24,904.85 | 0 |
| 2024-04-04 | $15.60 | $24,904.85 | 254 |
| 2024-04-03 | $15.90 | $25,383.79 | 196 |
| 2024-04-02 | $16.05 | $25,623.25 | 0 |
| 2024-04-01 | $16.05 | $25,623.25 | 0 |
| 2024-03-28 | $16.05 | $25,623.25 | 0 |
| 2024-03-27 | $16.05 | $25,623.25 | 115 |
| 2024-03-26 | $15.90 | $25,383.79 | 0 |
| 2024-03-25 | $15.90 | $25,383.79 | 286 |
| 2024-03-22 | $14.83 | $23,667.59 | 0 |
| 2024-03-21 | $14.83 | $23,667.59 | 0 |
| 2024-03-20 | $14.83 | $23,667.59 | 0 |
| 2024-03-19 | $14.83 | $23,667.59 | 0 |
| 2024-03-18 | $14.83 | $23,667.59 | 0 |
| 2024-03-15 | $14.83 | $23,667.59 | 232 |
| 2024-03-14 | $14.50 | $23,148.73 | 0 |
| 2024-03-13 | $14.50 | $23,148.73 | 4,120 |
| 2024-03-12 | $14.30 | $22,829.44 | 0 |
| 2024-03-11 | $14.30 | $22,829.44 | 0 |
| 2024-03-08 | $14.30 | $22,829.44 | 0 |
| 2024-03-07 | $14.30 | $22,829.44 | 0 |
| 2024-03-06 | $14.30 | $22,829.44 | 0 |
| 2024-03-05 | $14.30 | $22,829.44 | 100 |
| 2024-03-04 | $15.47 | $24,697.31 | 0 |
| 2024-03-01 | $15.47 | $24,697.31 | 0 |
| 2024-02-29 | $15.47 | $24,697.31 | 0 |
| 2024-02-28 | $15.47 | $24,697.31 | 0 |
| 2024-02-27 | $15.47 | $24,697.31 | 0 |
| 2024-02-26 | $15.47 | $24,697.31 | 0 |
| 2024-02-23 | $15.47 | $24,697.31 | 0 |
| 2024-02-22 | $15.47 | $24,697.31 | 0 |
| 2024-02-21 | $15.47 | $24,697.31 | 0 |
| 2024-02-20 | $15.47 | $24,697.31 | 13,642 |
| 2024-02-16 | $16.42 | $26,220.81 | 0 |
| 2024-02-15 | $16.42 | $26,220.81 | 0 |
| 2024-02-14 | $16.42 | $26,220.81 | 0 |
| 2024-02-13 | $16.42 | $26,220.81 | 0 |
| 2024-02-12 | $16.42 | $26,220.81 | 0 |
| 2024-02-09 | $16.42 | $26,220.81 | 0 |
| 2024-02-08 | $16.42 | $26,220.81 | 0 |
| 2024-02-07 | $16.42 | $26,220.81 | 18,177 |
| 2024-02-06 | $16.85 | $26,900.43 | 100 |
| 2024-02-05 | $15.95 | $25,463.61 | 0 |
| 2024-02-02 | $15.95 | $25,463.61 | 0 |
| 2024-02-01 | $15.95 | $25,463.61 | 0 |
| 2024-01-31 | $15.95 | $25,463.61 | 0 |
| 2024-01-30 | $15.95 | $25,463.61 | 0 |
| 2024-01-29 | $15.95 | $25,463.61 | 0 |
| 2024-01-26 | $15.95 | $25,463.61 | 2,305 |
| 2024-01-25 | $15.49 | $24,724.45 | 0 |
| 2024-01-24 | $15.49 | $24,724.45 | 0 |
| 2024-01-23 | $15.49 | $24,724.45 | 224 |
| 2024-01-22 | $15.00 | $23,946.96 | 0 |
| 2024-01-19 | $15.00 | $23,946.96 | 0 |
| 2024-01-18 | $15.00 | $23,946.96 | 200 |
| 2024-01-17 | $16.10 | $25,703.08 | 0 |
| 2024-01-16 | $16.10 | $25,703.08 | 0 |
| 2024-01-12 | $16.10 | $25,703.08 | 0 |
| 2024-01-11 | $16.10 | $25,703.08 | 0 |
| 2024-01-10 | $16.10 | $25,703.08 | 0 |
| 2024-01-09 | $16.10 | $25,703.08 | 298 |
| 2024-01-08 | $17.82 | $28,449.00 | 0 |
| 2024-01-05 | $17.82 | $28,449.00 | 0 |
| 2024-01-04 | $17.82 | $28,449.00 | 0 |
| 2024-01-03 | $17.82 | $28,449.00 | 0 |
| 2024-01-02 | $17.82 | $28,449.00 | 0 |