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
- 2010-02-22 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 | $15.20 | $25.09 | 0 |
| 2024-12-30 | $15.20 | $25.09 | 0 |
| 2024-12-27 | $15.20 | $25.09 | 0 |
| 2024-12-26 | $15.20 | $25.09 | 0 |
| 2024-12-24 | $15.20 | $25.09 | 0 |
| 2024-12-23 | $15.20 | $25.09 | 0 |
| 2024-12-20 | $15.20 | $25.09 | 0 |
| 2024-12-19 | $15.20 | $25.09 | 0 |
| 2024-12-18 | $15.20 | $25.09 | 2,400 |
| 2024-12-17 | $15.96 | $26.34 | 0 |
| 2024-12-16 | $15.96 | $26.34 | 0 |
| 2024-12-13 | $15.96 | $26.34 | 0 |
| 2024-12-12 | $15.96 | $26.34 | 0 |
| 2024-12-11 | $15.96 | $26.34 | 0 |
| 2024-12-10 | $15.96 | $26.34 | 800,000 |
| 2024-12-09 | $16.07 | $26.53 | 200,300 |
| 2024-12-06 | $15.09 | $24.91 | 0 |
| 2024-12-05 | $15.09 | $24.91 | 0 |
| 2024-12-04 | $15.09 | $24.91 | 0 |
| 2024-12-03 | $15.09 | $24.91 | 0 |
| 2024-12-02 | $15.09 | $24.91 | 0 |
| 2024-11-29 | $15.09 | $24.91 | 0 |
| 2024-11-27 | $15.09 | $24.91 | 0 |
| 2024-11-26 | $15.09 | $24.91 | 11,400 |
| 2024-11-25 | $15.98 | $26.38 | 0 |
| 2024-11-22 | $15.98 | $26.38 | 0 |
| 2024-11-21 | $15.98 | $26.38 | 0 |
| 2024-11-20 | $15.98 | $26.38 | 0 |
| 2024-11-19 | $15.98 | $26.38 | 0 |
| 2024-11-18 | $15.98 | $26.38 | 102,900 |
| 2024-11-15 | $15.09 | $24.91 | 0 |
| 2024-11-14 | $15.09 | $24.91 | 0 |
| 2024-11-13 | $15.09 | $24.91 | 1,100 |
| 2024-11-12 | $16.07 | $26.53 | 0 |
| 2024-11-11 | $16.07 | $26.53 | 0 |
| 2024-11-08 | $16.07 | $26.53 | 0 |
| 2024-11-07 | $16.07 | $26.53 | 0 |
| 2024-11-06 | $16.07 | $26.53 | 3,100 |
| 2024-11-05 | $16.99 | $28.04 | 0 |
| 2024-11-04 | $16.99 | $28.04 | 0 |
| 2024-11-01 | $16.99 | $28.04 | 0 |
| 2024-10-31 | $16.99 | $28.04 | 77,800 |
| 2024-10-30 | $16.95 | $27.98 | 18,000 |
| 2024-10-29 | $17.49 | $28.87 | 0 |
| 2024-10-28 | $17.49 | $28.87 | 0 |
| 2024-10-25 | $17.49 | $28.87 | 0 |
| 2024-10-24 | $17.49 | $28.87 | 0 |
| 2024-10-23 | $17.49 | $28.87 | 0 |
| 2024-10-22 | $17.49 | $28.87 | 0 |
| 2024-10-21 | $17.49 | $28.87 | 300 |
| 2024-10-18 | $17.49 | $28.87 | 560,000 |
| 2024-10-17 | $17.49 | $28.87 | 0 |
| 2024-10-16 | $17.49 | $28.87 | 0 |
| 2024-10-15 | $17.49 | $28.87 | 800 |
| 2024-10-14 | $17.49 | $28.87 | 0 |
| 2024-10-11 | $17.49 | $28.87 | 0 |
| 2024-10-10 | $17.49 | $28.87 | 300,000 |
| 2024-10-09 | $17.49 | $28.87 | 0 |
| 2024-10-08 | $17.49 | $28.87 | 0 |
| 2024-10-07 | $17.49 | $28.87 | 500 |
| 2024-10-04 | $17.49 | $28.87 | 0 |
| 2024-10-03 | $17.49 | $28.87 | 200 |
| 2024-10-02 | $17.49 | $28.87 | 1,000 |
| 2024-10-01 | $17.90 | $29.55 | 480,200 |
| 2024-09-30 | $17.90 | $29.55 | 0 |
| 2024-09-27 | $17.90 | $29.55 | 0 |
| 2024-09-26 | $17.90 | $29.55 | 0 |
| 2024-09-25 | $17.90 | $29.55 | 2,000 |
| 2024-09-24 | $18.20 | $30.04 | 0 |
| 2024-09-23 | $18.20 | $30.04 | 3,000 |
| 2024-09-20 | $18.20 | $30.04 | 13,100 |
| 2024-09-19 | $18.20 | $30.04 | 0 |
| 2024-09-18 | $18.20 | $30.04 | 0 |
| 2024-09-17 | $18.20 | $30.04 | 0 |
| 2024-09-16 | $18.20 | $30.04 | 400 |
| 2024-09-13 | $18.20 | $30.04 | 5,200 |
| 2024-09-12 | $17.75 | $29.30 | 500 |
| 2024-09-11 | $17.82 | $29.41 | 300 |
| 2024-09-10 | $17.55 | $28.97 | 100 |
| 2024-09-09 | $17.60 | $29.05 | 100 |
| 2024-09-06 | $17.60 | $29.05 | 500 |
| 2024-09-05 | $17.60 | $29.05 | 0 |
| 2024-09-04 | $17.60 | $29.05 | 0 |
| 2024-09-03 | $17.60 | $29.05 | 5,300 |
| 2024-08-30 | $17.60 | $29.05 | 0 |
| 2024-08-29 | $17.60 | $29.05 | 0 |
| 2024-08-28 | $17.60 | $29.05 | 0 |
| 2024-08-27 | $17.60 | $29.05 | 0 |
| 2024-08-26 | $17.60 | $29.05 | 100 |
| 2024-08-23 | $17.20 | $28.39 | 0 |
| 2024-08-22 | $17.20 | $28.39 | 0 |
| 2024-08-21 | $17.20 | $28.39 | 0 |
| 2024-08-20 | $17.20 | $28.39 | 1,200 |
| 2024-08-19 | $17.38 | $28.69 | 0 |
| 2024-08-16 | $17.38 | $28.69 | 0 |
| 2024-08-15 | $17.38 | $28.69 | 300 |
| 2024-08-14 | $17.55 | $28.97 | 1,200 |
| 2024-08-13 | $16.45 | $27.15 | 0 |
| 2024-08-12 | $16.45 | $27.15 | 0 |
| 2024-08-09 | $16.45 | $27.15 | 7,500 |
| 2024-08-08 | $15.35 | $25.34 | 0 |
| 2024-08-07 | $15.35 | $25.34 | 0 |
| 2024-08-06 | $15.35 | $25.34 | 0 |
| 2024-08-05 | $15.35 | $25.34 | 1,400 |
| 2024-08-02 | $17.30 | $27.93 | 100 |
| 2024-08-01 | $18.00 | $29.06 | 459,600 |
| 2024-07-31 | $18.20 | $29.38 | 0 |
| 2024-07-30 | $18.20 | $29.38 | 200,300 |
| 2024-07-29 | $18.38 | $29.67 | 0 |
| 2024-07-26 | $18.38 | $29.67 | 0 |
| 2024-07-25 | $18.38 | $29.67 | 1,100 |
| 2024-07-24 | $18.05 | $29.14 | 0 |
| 2024-07-23 | $18.05 | $29.14 | 11,700 |
| 2024-07-22 | $18.05 | $29.14 | 0 |
| 2024-07-19 | $18.05 | $29.14 | 0 |
| 2024-07-18 | $18.05 | $29.14 | 0 |
| 2024-07-17 | $18.05 | $29.14 | 0 |
| 2024-07-16 | $18.05 | $29.14 | 0 |
| 2024-07-15 | $18.05 | $29.14 | 0 |
| 2024-07-12 | $18.05 | $29.14 | 0 |
| 2024-07-11 | $18.05 | $29.14 | 300 |
| 2024-07-10 | $18.04 | $29.12 | 600 |
| 2024-07-09 | $16.65 | $26.88 | 0 |
| 2024-07-08 | $16.65 | $26.88 | 0 |
| 2024-07-05 | $16.65 | $26.88 | 0 |
| 2024-07-03 | $16.65 | $26.88 | 0 |
| 2024-07-02 | $16.65 | $26.88 | 400 |
| 2024-07-01 | $16.65 | $26.88 | 0 |
| 2024-06-28 | $16.65 | $26.88 | 0 |
| 2024-06-27 | $16.65 | $26.88 | 0 |
| 2024-06-26 | $16.65 | $26.88 | 0 |
| 2024-06-25 | $16.65 | $26.88 | 0 |
| 2024-06-24 | $16.65 | $26.88 | 1,600 |
| 2024-06-21 | $16.65 | $26.88 | 100 |
| 2024-06-20 | $16.20 | $26.15 | 3,700 |
| 2024-06-18 | $17.30 | $27.93 | 0 |
| 2024-06-17 | $17.30 | $27.93 | 0 |
| 2024-06-14 | $17.30 | $27.93 | 2,400 |
| 2024-06-13 | $17.30 | $27.93 | 0 |
| 2024-06-12 | $17.30 | $27.93 | 600 |
| 2024-06-11 | $17.30 | $27.93 | 55,700 |
| 2024-06-10 | $17.30 | $27.93 | 0 |
| 2024-06-07 | $17.30 | $27.93 | 0 |
| 2024-06-06 | $17.30 | $27.93 | 0 |
| 2024-06-05 | $17.30 | $27.93 | 100 |
| 2024-06-04 | $17.75 | $28.65 | 100 |
| 2024-06-03 | $17.66 | $28.51 | 0 |
| 2024-05-31 | $17.66 | $28.51 | 0 |
| 2024-05-30 | $17.66 | $28.51 | 341,400 |
| 2024-05-29 | $17.39 | $28.07 | 4,500 |
| 2024-05-28 | $17.39 | $28.07 | 0 |
| 2024-05-24 | $17.39 | $28.07 | 0 |
| 2024-05-23 | $17.39 | $28.07 | 0 |
| 2024-05-22 | $17.39 | $28.07 | 0 |
| 2024-05-21 | $17.39 | $28.07 | 0 |
| 2024-05-20 | $17.39 | $28.07 | 0 |
| 2024-05-17 | $17.39 | $28.07 | 0 |
| 2024-05-16 | $17.39 | $28.07 | 0 |
| 2024-05-15 | $17.39 | $28.07 | 300 |
| 2024-05-14 | $17.50 | $28.25 | 0 |
| 2024-05-13 | $17.50 | $28.25 | 6,600 |
| 2024-05-10 | $17.33 | $27.97 | 0 |
| 2024-05-09 | $17.33 | $27.97 | 0 |
| 2024-05-08 | $17.33 | $27.97 | 600 |
| 2024-05-07 | $17.33 | $27.97 | 6,100 |
| 2024-05-06 | $17.33 | $27.97 | 400 |
| 2024-05-03 | $17.18 | $27.73 | 200 |
| 2024-05-02 | $16.15 | $26.07 | 874,900 |
| 2024-05-01 | $16.15 | $26.07 | 0 |
| 2024-04-30 | $16.15 | $26.07 | 0 |
| 2024-04-29 | $16.15 | $26.07 | 0 |
| 2024-04-26 | $16.15 | $26.07 | 0 |
| 2024-04-25 | $16.15 | $26.07 | 0 |
| 2024-04-24 | $16.15 | $26.07 | 0 |
| 2024-04-23 | $16.15 | $24.76 | 0 |
| 2024-04-22 | $16.15 | $24.76 | 0 |
| 2024-04-19 | $16.15 | $24.76 | 804,400 |
| 2024-04-18 | $16.15 | $24.76 | 0 |
| 2024-04-17 | $16.15 | $24.76 | 0 |
| 2024-04-16 | $16.15 | $24.76 | 0 |
| 2024-04-15 | $16.15 | $24.76 | 200 |
| 2024-04-12 | $16.44 | $25.21 | 0 |
| 2024-04-11 | $16.44 | $25.21 | 500 |
| 2024-04-10 | $16.65 | $25.53 | 0 |
| 2024-04-09 | $16.65 | $25.53 | 700 |
| 2024-04-08 | $17.11 | $26.24 | 301,000 |
| 2024-04-05 | $16.97 | $26.02 | 0 |
| 2024-04-04 | $16.97 | $26.02 | 100 |
| 2024-04-03 | $16.66 | $25.55 | 200 |
| 2024-04-02 | $16.56 | $25.39 | 0 |
| 2024-04-01 | $16.56 | $25.39 | 0 |
| 2024-03-28 | $16.56 | $25.39 | 4,900 |
| 2024-03-27 | $16.05 | $24.61 | 0 |
| 2024-03-26 | $16.05 | $24.61 | 500 |
| 2024-03-25 | $15.75 | $24.15 | 0 |
| 2024-03-22 | $15.75 | $24.15 | 0 |
| 2024-03-21 | $15.75 | $24.15 | 163,800 |
| 2024-03-20 | $15.40 | $23.61 | 0 |
| 2024-03-19 | $15.40 | $23.61 | 0 |
| 2024-03-18 | $15.40 | $23.61 | 400 |
| 2024-03-15 | $15.25 | $23.38 | 4,800 |
| 2024-03-14 | $15.28 | $23.43 | 1,200 |
| 2024-03-13 | $15.58 | $23.89 | 2,000 |
| 2024-03-12 | $15.15 | $23.23 | 4,500 |
| 2024-03-11 | $14.59 | $22.37 | 1,900 |
| 2024-03-08 | $14.59 | $22.37 | 0 |
| 2024-03-07 | $14.59 | $22.37 | 1,600 |
| 2024-03-06 | $13.79 | $21.14 | 0 |
| 2024-03-05 | $13.79 | $21.14 | 0 |
| 2024-03-04 | $13.79 | $21.14 | 0 |
| 2024-03-01 | $13.79 | $21.14 | 0 |
| 2024-02-29 | $13.79 | $21.14 | 0 |
| 2024-02-28 | $13.79 | $21.14 | 0 |
| 2024-02-27 | $13.79 | $21.14 | 700 |
| 2024-02-26 | $13.95 | $21.39 | 0 |
| 2024-02-23 | $13.95 | $21.39 | 0 |
| 2024-02-22 | $13.95 | $21.39 | 1,400 |
| 2024-02-21 | $13.32 | $20.42 | 0 |
| 2024-02-20 | $13.32 | $20.42 | 0 |
| 2024-02-16 | $13.32 | $20.42 | 0 |
| 2024-02-15 | $13.32 | $20.42 | 5,800 |
| 2024-02-14 | $12.97 | $19.89 | 700 |
| 2024-02-13 | $12.98 | $19.90 | 12,000 |
| 2024-02-12 | $12.98 | $19.90 | 0 |
| 2024-02-09 | $12.98 | $19.90 | 4,500 |
| 2024-02-08 | $12.98 | $19.90 | 0 |
| 2024-02-07 | $12.98 | $19.90 | 0 |
| 2024-02-06 | $12.98 | $19.90 | 0 |
| 2024-02-05 | $12.98 | $19.90 | 0 |
| 2024-02-02 | $12.98 | $19.90 | 10,700 |
| 2024-02-01 | $13.45 | $20.62 | 400 |
| 2024-01-31 | $14.05 | $21.54 | 0 |
| 2024-01-30 | $14.05 | $21.54 | 0 |
| 2024-01-29 | $14.05 | $21.54 | 160,000 |
| 2024-01-26 | $14.05 | $21.54 | 100 |
| 2024-01-25 | $14.05 | $21.54 | 401,100 |
| 2024-01-24 | $13.60 | $20.85 | 0 |
| 2024-01-23 | $13.60 | $20.85 | 200,000 |
| 2024-01-22 | $13.60 | $20.85 | 0 |
| 2024-01-19 | $13.60 | $20.85 | 0 |
| 2024-01-18 | $13.60 | $20.85 | 1,800 |
| 2024-01-17 | $14.03 | $21.51 | 0 |
| 2024-01-16 | $14.03 | $21.51 | 0 |
| 2024-01-12 | $14.03 | $21.51 | 0 |
| 2024-01-11 | $14.03 | $21.51 | 0 |
| 2024-01-10 | $14.03 | $21.51 | 200 |
| 2024-01-09 | $14.36 | $22.02 | 0 |
| 2024-01-08 | $14.36 | $22.02 | 0 |
| 2024-01-05 | $14.36 | $22.02 | 0 |
| 2024-01-04 | $14.36 | $22.02 | 1,000 |
| 2024-01-03 | $14.39 | $22.06 | 1,100 |
| 2024-01-02 | $15.05 | $23.08 | 0 |