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
- 2021-01-08 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 | $17.53 | $18.73 | 100 |
| 2024-12-30 | $18.50 | $19.77 | 0 |
| 2024-12-27 | $18.50 | $19.77 | 0 |
| 2024-12-26 | $18.50 | $19.77 | 900 |
| 2024-12-24 | $18.50 | $19.77 | 0 |
| 2024-12-23 | $18.50 | $19.77 | 0 |
| 2024-12-20 | $18.50 | $19.77 | 0 |
| 2024-12-19 | $18.50 | $19.77 | 0 |
| 2024-12-18 | $18.50 | $19.77 | 0 |
| 2024-12-17 | $18.50 | $19.77 | 0 |
| 2024-12-16 | $18.50 | $19.77 | 0 |
| 2024-12-13 | $18.50 | $19.77 | 400 |
| 2024-12-12 | $18.60 | $19.88 | 0 |
| 2024-12-11 | $18.60 | $19.88 | 0 |
| 2024-12-10 | $18.60 | $19.88 | 300 |
| 2024-12-09 | $19.87 | $21.23 | 600 |
| 2024-12-06 | $17.55 | $18.75 | 0 |
| 2024-12-05 | $17.55 | $18.75 | 0 |
| 2024-12-04 | $17.55 | $18.75 | 3,900 |
| 2024-12-03 | $19.20 | $20.52 | 0 |
| 2024-12-02 | $19.20 | $20.52 | 1,600 |
| 2024-11-29 | $17.17 | $18.35 | 0 |
| 2024-11-27 | $17.17 | $18.35 | 0 |
| 2024-11-26 | $17.17 | $18.35 | 0 |
| 2024-11-25 | $17.17 | $18.35 | 25,600 |
| 2024-11-22 | $17.73 | $18.95 | 0 |
| 2024-11-21 | $17.73 | $18.95 | 0 |
| 2024-11-20 | $17.73 | $18.95 | 0 |
| 2024-11-19 | $17.73 | $18.95 | 0 |
| 2024-11-18 | $17.73 | $18.95 | 100 |
| 2024-11-15 | $15.50 | $16.56 | 500 |
| 2024-11-14 | $17.58 | $18.78 | 128,400 |
| 2024-11-13 | $18.30 | $19.56 | 140,600 |
| 2024-11-12 | $17.49 | $18.69 | 147,000 |
| 2024-11-11 | $18.20 | $19.45 | 0 |
| 2024-11-08 | $18.20 | $19.45 | 117,500 |
| 2024-11-07 | $20.32 | $21.71 | 0 |
| 2024-11-06 | $20.32 | $21.71 | 0 |
| 2024-11-05 | $20.32 | $21.71 | 200 |
| 2024-11-04 | $19.85 | $21.21 | 200 |
| 2024-11-01 | $18.76 | $20.04 | 0 |
| 2024-10-31 | $18.76 | $20.04 | 0 |
| 2024-10-30 | $18.76 | $20.04 | 0 |
| 2024-10-29 | $18.76 | $20.04 | 0 |
| 2024-10-28 | $18.76 | $20.04 | 0 |
| 2024-10-25 | $18.76 | $20.04 | 0 |
| 2024-10-24 | $18.76 | $20.04 | 300 |
| 2024-10-23 | $18.22 | $19.47 | 0 |
| 2024-10-22 | $18.22 | $19.47 | 0 |
| 2024-10-21 | $18.22 | $19.47 | 40,300 |
| 2024-10-18 | $20.27 | $21.66 | 1,200 |
| 2024-10-17 | $19.82 | $21.18 | 20,000 |
| 2024-10-16 | $19.82 | $21.18 | 0 |
| 2024-10-15 | $19.82 | $21.18 | 200 |
| 2024-10-14 | $21.65 | $23.14 | 130,400 |
| 2024-10-11 | $21.75 | $23.24 | 4,200 |
| 2024-10-10 | $22.00 | $23.51 | 181,300 |
| 2024-10-09 | $22.00 | $23.51 | 146,100 |
| 2024-10-08 | $22.00 | $23.51 | 132,900 |
| 2024-10-07 | $22.87 | $24.43 | 328,600 |
| 2024-10-04 | $22.75 | $24.31 | 300 |
| 2024-10-03 | $22.75 | $24.31 | 450,700 |
| 2024-10-02 | $22.31 | $23.84 | 106,700 |
| 2024-10-01 | $21.93 | $23.43 | 70,600 |
| 2024-09-30 | $23.26 | $24.86 | 1,600 |
| 2024-09-27 | $19.78 | $21.14 | 60,900 |
| 2024-09-26 | $19.50 | $20.84 | 6,300 |
| 2024-09-25 | $14.87 | $15.89 | 5,500 |
| 2024-09-24 | $16.55 | $17.69 | 128,300 |
| 2024-09-23 | $12.11 | $12.94 | 0 |
| 2024-09-20 | $12.11 | $12.94 | 0 |
| 2024-09-19 | $12.11 | $12.94 | 0 |
| 2024-09-18 | $12.11 | $12.94 | 0 |
| 2024-09-17 | $12.11 | $12.94 | 0 |
| 2024-09-16 | $12.11 | $12.94 | 400 |
| 2024-09-13 | $13.16 | $14.06 | 4,800 |
| 2024-09-12 | $13.16 | $14.06 | 0 |
| 2024-09-11 | $13.16 | $14.06 | 0 |
| 2024-09-10 | $13.16 | $14.06 | 0 |
| 2024-09-09 | $13.16 | $14.06 | 100 |
| 2024-09-06 | $13.16 | $14.06 | 800 |
| 2024-09-05 | $13.51 | $14.43 | 100 |
| 2024-09-04 | $14.43 | $15.42 | 60,000 |
| 2024-09-03 | $14.43 | $15.42 | 0 |
| 2024-08-30 | $14.43 | $15.42 | 18,800 |
| 2024-08-29 | $14.43 | $15.42 | 0 |
| 2024-08-28 | $14.43 | $15.42 | 0 |
| 2024-08-27 | $14.43 | $15.42 | 50,000 |
| 2024-08-26 | $14.43 | $15.42 | 0 |
| 2024-08-23 | $14.43 | $15.42 | 90,000 |
| 2024-08-22 | $14.43 | $15.42 | 0 |
| 2024-08-21 | $14.43 | $15.42 | 200 |
| 2024-08-20 | $14.69 | $15.70 | 0 |
| 2024-08-19 | $14.69 | $15.70 | 1,400 |
| 2024-08-16 | $13.50 | $14.43 | 0 |
| 2024-08-15 | $13.50 | $14.43 | 2,000 |
| 2024-08-14 | $12.94 | $13.82 | 0 |
| 2024-08-13 | $12.94 | $13.82 | 100 |
| 2024-08-12 | $13.82 | $14.77 | 0 |
| 2024-08-09 | $13.82 | $14.77 | 0 |
| 2024-08-08 | $13.82 | $14.77 | 1,000 |
| 2024-08-07 | $11.64 | $12.44 | 0 |
| 2024-08-06 | $11.64 | $12.44 | 0 |
| 2024-08-05 | $11.64 | $12.44 | 0 |
| 2024-08-02 | $11.64 | $12.44 | 0 |
| 2024-08-01 | $11.64 | $12.44 | 5,500 |
| 2024-07-31 | $13.11 | $14.00 | 400 |
| 2024-07-30 | $13.11 | $14.00 | 600 |
| 2024-07-29 | $12.75 | $13.63 | 0 |
| 2024-07-26 | $12.75 | $13.63 | 41,800 |
| 2024-07-25 | $13.45 | $14.37 | 1,500 |
| 2024-07-24 | $13.53 | $14.46 | 50,000 |
| 2024-07-23 | $13.53 | $14.46 | 0 |
| 2024-07-22 | $13.53 | $14.46 | 0 |
| 2024-07-19 | $13.53 | $14.46 | 0 |
| 2024-07-18 | $13.53 | $14.46 | 0 |
| 2024-07-17 | $13.53 | $14.46 | 700 |
| 2024-07-16 | $13.54 | $14.47 | 0 |
| 2024-07-15 | $13.54 | $14.47 | 1,800 |
| 2024-07-12 | $13.36 | $14.27 | 0 |
| 2024-07-11 | $13.36 | $14.27 | 700 |
| 2024-07-10 | $13.36 | $14.27 | 26,800 |
| 2024-07-09 | $13.64 | $14.58 | 8,900 |
| 2024-07-08 | $13.30 | $14.21 | 0 |
| 2024-07-05 | $13.30 | $14.21 | 5,200 |
| 2024-07-03 | $12.40 | $13.25 | 0 |
| 2024-07-02 | $12.40 | $13.25 | 5,000 |
| 2024-07-01 | $12.92 | $13.81 | 300 |
| 2024-06-28 | $13.31 | $14.22 | 1,280,600 |
| 2024-06-27 | $13.00 | $13.89 | 700 |
| 2024-06-26 | $13.99 | $14.95 | 0 |
| 2024-06-25 | $13.99 | $14.95 | 200 |
| 2024-06-24 | $14.46 | $15.45 | 0 |
| 2024-06-21 | $14.46 | $15.45 | 0 |
| 2024-06-20 | $14.46 | $15.45 | 0 |
| 2024-06-18 | $14.46 | $15.45 | 0 |
| 2024-06-17 | $14.46 | $15.45 | 0 |
| 2024-06-14 | $14.46 | $15.45 | 3,000 |
| 2024-06-13 | $14.82 | $15.83 | 100,000 |
| 2024-06-12 | $14.82 | $15.83 | 100 |
| 2024-06-11 | $14.82 | $15.83 | 200 |
| 2024-06-10 | $14.82 | $15.84 | 100 |
| 2024-06-07 | $15.00 | $16.03 | 0 |
| 2024-06-06 | $15.00 | $16.03 | 4,500 |
| 2024-06-05 | $14.92 | $15.94 | 0 |
| 2024-06-04 | $14.92 | $15.94 | 170,000 |
| 2024-06-03 | $14.92 | $15.94 | 300 |
| 2024-05-31 | $14.85 | $15.87 | 138,400 |
| 2024-05-30 | $15.12 | $16.16 | 99,800 |
| 2024-05-29 | $15.20 | $16.24 | 0 |
| 2024-05-28 | $15.20 | $16.24 | 100 |
| 2024-05-24 | $15.20 | $16.24 | 300 |
| 2024-05-23 | $16.22 | $17.33 | 180,000 |
| 2024-05-22 | $16.22 | $17.33 | 100 |
| 2024-05-21 | $17.69 | $18.90 | 0 |
| 2024-05-20 | $17.69 | $18.90 | 500 |
| 2024-05-17 | $17.69 | $18.90 | 154,800 |
| 2024-05-16 | $17.10 | $18.27 | 1,300 |
| 2024-05-15 | $16.65 | $17.79 | 400 |
| 2024-05-14 | $16.81 | $17.96 | 109,500 |
| 2024-05-13 | $17.00 | $18.17 | 61,000 |
| 2024-05-10 | $16.00 | $17.10 | 0 |
| 2024-05-09 | $16.00 | $17.10 | 82,400 |
| 2024-05-08 | $16.00 | $17.10 | 0 |
| 2024-05-07 | $16.00 | $17.10 | 360,700 |
| 2024-05-06 | $16.06 | $17.16 | 2,400 |
| 2024-05-03 | $16.31 | $17.42 | 161,000 |
| 2024-05-02 | $16.35 | $17.47 | 46,800 |
| 2024-05-01 | $14.90 | $15.92 | 600 |
| 2024-04-30 | $14.90 | $15.92 | 110,100 |
| 2024-04-29 | $14.90 | $15.92 | 0 |
| 2024-04-26 | $14.90 | $15.92 | 200 |
| 2024-04-25 | $14.11 | $15.08 | 300,700 |
| 2024-04-24 | $14.10 | $15.07 | 2,000 |
| 2024-04-23 | $14.11 | $15.08 | 100 |
| 2024-04-22 | $13.29 | $14.20 | 242,400 |
| 2024-04-19 | $12.32 | $13.17 | 205,100 |
| 2024-04-18 | $12.32 | $13.17 | 300 |
| 2024-04-17 | $12.32 | $13.17 | 0 |
| 2024-04-16 | $12.32 | $13.17 | 400 |
| 2024-04-15 | $12.61 | $13.47 | 0 |
| 2024-04-12 | $12.61 | $13.47 | 300,500 |
| 2024-04-11 | $13.32 | $14.24 | 0 |
| 2024-04-10 | $13.32 | $14.24 | 0 |
| 2024-04-09 | $13.32 | $14.24 | 200 |
| 2024-04-08 | $14.20 | $15.17 | 0 |
| 2024-04-05 | $14.20 | $15.17 | 0 |
| 2024-04-04 | $14.20 | $15.17 | 400 |
| 2024-04-03 | $14.20 | $15.17 | 0 |
| 2024-04-02 | $14.20 | $14.77 | 300 |
| 2024-04-01 | $14.10 | $14.66 | 400 |
| 2024-03-28 | $14.09 | $14.65 | 500 |
| 2024-03-27 | $13.55 | $14.09 | 86,800 |
| 2024-03-26 | $13.31 | $13.84 | 168,200 |
| 2024-03-25 | $13.31 | $13.84 | 85,900 |
| 2024-03-22 | $13.55 | $14.09 | 32,100 |
| 2024-03-21 | $13.55 | $14.09 | 225,800 |
| 2024-03-20 | $13.55 | $14.09 | 200,500 |
| 2024-03-19 | $13.97 | $14.53 | 234,500 |
| 2024-03-18 | $13.97 | $14.53 | 145,000 |
| 2024-03-15 | $13.70 | $14.25 | 224,500 |
| 2024-03-14 | $13.28 | $13.81 | 1,200 |
| 2024-03-13 | $14.20 | $14.77 | 16,500 |
| 2024-03-12 | $13.59 | $14.13 | 1,400 |
| 2024-03-11 | $13.03 | $13.55 | 76,400 |
| 2024-03-08 | $12.47 | $12.97 | 19,200 |
| 2024-03-07 | $12.49 | $12.99 | 35,600 |
| 2024-03-06 | $12.47 | $12.97 | 34,900 |
| 2024-03-05 | $10.26 | $10.67 | 400 |
| 2024-03-04 | $11.33 | $11.78 | 100 |
| 2024-03-01 | $11.33 | $11.78 | 0 |
| 2024-02-29 | $11.33 | $11.78 | 1,800 |
| 2024-02-28 | $11.48 | $11.94 | 0 |
| 2024-02-27 | $11.48 | $11.94 | 100 |
| 2024-02-26 | $11.48 | $11.94 | 44,500 |
| 2024-02-23 | $11.53 | $11.99 | 300 |
| 2024-02-22 | $12.00 | $12.48 | 21,600 |
| 2024-02-21 | $11.75 | $12.22 | 0 |
| 2024-02-20 | $11.75 | $12.22 | 19,100 |
| 2024-02-16 | $11.75 | $12.22 | 300 |
| 2024-02-15 | $11.50 | $11.96 | 0 |
| 2024-02-14 | $11.50 | $11.96 | 300 |
| 2024-02-13 | $11.60 | $12.06 | 0 |
| 2024-02-12 | $11.60 | $12.06 | 500 |
| 2024-02-09 | $10.88 | $11.31 | 300 |
| 2024-02-08 | $11.22 | $11.67 | 3,500 |
| 2024-02-07 | $11.55 | $12.01 | 100 |
| 2024-02-06 | $11.38 | $11.84 | 100 |
| 2024-02-05 | $11.06 | $11.50 | 0 |
| 2024-02-02 | $11.06 | $11.50 | 711,200 |
| 2024-02-01 | $11.06 | $11.50 | 316,500 |
| 2024-01-31 | $10.98 | $11.42 | 100 |
| 2024-01-30 | $11.45 | $11.91 | 197,500 |
| 2024-01-29 | $11.93 | $12.40 | 5,200 |
| 2024-01-26 | $11.74 | $12.21 | 96,400 |
| 2024-01-25 | $11.95 | $12.42 | 51,800 |
| 2024-01-24 | $12.09 | $12.57 | 233,600 |
| 2024-01-23 | $11.74 | $12.21 | 80,800 |
| 2024-01-22 | $10.51 | $10.93 | 361,500 |
| 2024-01-19 | $11.10 | $11.54 | 12,500 |
| 2024-01-18 | $10.96 | $11.40 | 0 |
| 2024-01-17 | $10.96 | $11.40 | 1,600 |
| 2024-01-16 | $11.74 | $12.21 | 172,600 |
| 2024-01-12 | $12.23 | $12.71 | 200 |
| 2024-01-11 | $13.60 | $14.14 | 70,000 |
| 2024-01-10 | $13.60 | $14.14 | 0 |
| 2024-01-09 | $13.60 | $14.14 | 39,200 |
| 2024-01-08 | $13.60 | $14.14 | 0 |
| 2024-01-05 | $13.60 | $14.14 | 0 |
| 2024-01-04 | $13.60 | $14.14 | 0 |
| 2024-01-03 | $13.60 | $14.14 | 0 |
| 2024-01-02 | $13.60 | $14.14 | 62,800 |