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
- 2012-08-28 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 | $14.70 | $22.45 | 7,800 |
| 2024-12-30 | $14.70 | $22.45 | 34,800 |
| 2024-12-27 | $14.70 | $22.45 | 13,000 |
| 2024-12-26 | $15.00 | $22.90 | 13,400 |
| 2024-12-24 | $14.55 | $22.22 | 10,700 |
| 2024-12-23 | $13.78 | $21.04 | 40,000 |
| 2024-12-20 | $15.74 | $24.03 | 27,000 |
| 2024-12-19 | $13.85 | $21.15 | 32,800 |
| 2024-12-18 | $14.40 | $21.99 | 64,000 |
| 2024-12-17 | $14.52 | $22.17 | 91,800 |
| 2024-12-16 | $14.84 | $22.65 | 19,200 |
| 2024-12-13 | $14.97 | $22.87 | 19,600 |
| 2024-12-12 | $14.95 | $22.82 | 44,700 |
| 2024-12-11 | $15.07 | $23.01 | 55,700 |
| 2024-12-10 | $15.07 | $23.01 | 39,300 |
| 2024-12-09 | $14.85 | $22.67 | 54,700 |
| 2024-12-06 | $14.90 | $22.75 | 58,300 |
| 2024-12-05 | $15.12 | $23.08 | 24,100 |
| 2024-12-04 | $15.45 | $23.59 | 11,100 |
| 2024-12-03 | $15.14 | $23.12 | 19,900 |
| 2024-12-02 | $15.88 | $24.25 | 26,900 |
| 2024-11-29 | $15.88 | $24.25 | 11,800 |
| 2024-11-27 | $14.90 | $22.75 | 10,600 |
| 2024-11-26 | $15.07 | $23.02 | 12,500 |
| 2024-11-25 | $15.49 | $23.65 | 15,200 |
| 2024-11-22 | $15.15 | $23.13 | 7,000 |
| 2024-11-21 | $16.38 | $25.01 | 8,200 |
| 2024-11-20 | $15.35 | $23.44 | 15,700 |
| 2024-11-19 | $15.69 | $23.95 | 12,400 |
| 2024-11-18 | $16.38 | $25.01 | 9,900 |
| 2024-11-15 | $16.43 | $25.09 | 5,400 |
| 2024-11-14 | $15.65 | $23.90 | 7,800 |
| 2024-11-13 | $15.43 | $23.55 | 1,400 |
| 2024-11-12 | $15.50 | $23.66 | 2,000 |
| 2024-11-11 | $15.31 | $23.37 | 6,700 |
| 2024-11-08 | $15.66 | $23.91 | 6,200 |
| 2024-11-07 | $16.51 | $25.20 | 9,100 |
| 2024-11-06 | $15.37 | $23.47 | 5,700 |
| 2024-11-05 | $15.70 | $23.97 | 37,500 |
| 2024-11-04 | $14.67 | $22.40 | 14,800 |
| 2024-11-01 | $14.34 | $21.90 | 4,300 |
| 2024-10-31 | $14.27 | $21.80 | 44,500 |
| 2024-10-30 | $14.55 | $22.21 | 7,800 |
| 2024-10-29 | $14.55 | $22.21 | 8,500 |
| 2024-10-28 | $15.22 | $23.24 | 4,400 |
| 2024-10-25 | $15.80 | $24.13 | 4,500 |
| 2024-10-24 | $14.93 | $22.79 | 4,700 |
| 2024-10-23 | $15.32 | $23.39 | 8,400 |
| 2024-10-22 | $15.64 | $23.88 | 9,200 |
| 2024-10-21 | $16.99 | $25.94 | 12,600 |
| 2024-10-18 | $15.94 | $24.34 | 4,000 |
| 2024-10-17 | $15.91 | $24.29 | 21,700 |
| 2024-10-16 | $15.95 | $24.35 | 2,300 |
| 2024-10-15 | $17.09 | $26.10 | 4,400 |
| 2024-10-14 | $16.85 | $25.73 | 9,300 |
| 2024-10-11 | $16.67 | $25.46 | 5,100 |
| 2024-10-10 | $16.33 | $24.94 | 1,100 |
| 2024-10-09 | $16.08 | $24.56 | 1,700 |
| 2024-10-08 | $16.40 | $25.04 | 2,900 |
| 2024-10-07 | $16.86 | $25.75 | 16,000 |
| 2024-10-04 | $16.60 | $25.35 | 3,500 |
| 2024-10-03 | $15.96 | $24.37 | 1,800 |
| 2024-10-02 | $15.96 | $24.37 | 5,400 |
| 2024-10-01 | $16.14 | $24.64 | 6,000 |
| 2024-09-30 | $16.30 | $24.89 | 8,400 |
| 2024-09-27 | $15.74 | $24.03 | 2,500 |
| 2024-09-26 | $17.52 | $26.28 | 3,400 |
| 2024-09-25 | $15.84 | $23.75 | 2,800 |
| 2024-09-24 | $15.96 | $23.93 | 2,800 |
| 2024-09-23 | $16.14 | $24.21 | 2,600 |
| 2024-09-20 | $17.30 | $25.95 | 3,800 |
| 2024-09-19 | $16.97 | $25.46 | 1,500 |
| 2024-09-18 | $16.00 | $24.00 | 2,700 |
| 2024-09-17 | $15.75 | $23.62 | 3,800 |
| 2024-09-16 | $16.98 | $25.47 | 4,000 |
| 2024-09-13 | $17.39 | $26.08 | 19,900 |
| 2024-09-12 | $16.64 | $24.95 | 5,500 |
| 2024-09-11 | $15.76 | $23.63 | 6,300 |
| 2024-09-10 | $15.78 | $23.67 | 6,200 |
| 2024-09-09 | $16.51 | $24.76 | 10,100 |
| 2024-09-06 | $15.73 | $23.59 | 9,000 |
| 2024-09-05 | $16.06 | $24.09 | 7,900 |
| 2024-09-04 | $15.84 | $23.75 | 3,400 |
| 2024-09-03 | $16.87 | $25.30 | 7,300 |
| 2024-08-30 | $17.09 | $25.63 | 4,800 |
| 2024-08-29 | $16.73 | $25.09 | 16,900 |
| 2024-08-28 | $15.67 | $23.50 | 13,200 |
| 2024-08-27 | $16.21 | $24.31 | 1,700 |
| 2024-08-26 | $16.81 | $25.21 | 4,200 |
| 2024-08-23 | $16.74 | $25.10 | 4,000 |
| 2024-08-22 | $16.75 | $25.12 | 2,100 |
| 2024-08-21 | $17.11 | $25.67 | 72,000 |
| 2024-08-20 | $17.99 | $26.99 | 2,300 |
| 2024-08-19 | $17.10 | $25.65 | 2,800 |
| 2024-08-16 | $16.85 | $25.27 | 3,100 |
| 2024-08-15 | $16.74 | $25.10 | 14,200 |
| 2024-08-14 | $16.50 | $24.75 | 5,100 |
| 2024-08-13 | $15.44 | $23.16 | 1,900 |
| 2024-08-12 | $15.69 | $23.53 | 2,900 |
| 2024-08-09 | $16.32 | $24.48 | 3,700 |
| 2024-08-08 | $16.09 | $24.13 | 20,100 |
| 2024-08-07 | $15.45 | $23.17 | 23,300 |
| 2024-08-06 | $14.49 | $21.73 | 7,700 |
| 2024-08-05 | $14.79 | $22.18 | 31,500 |
| 2024-08-02 | $16.77 | $25.15 | 7,400 |
| 2024-08-01 | $18.00 | $27.00 | 9,000 |
| 2024-07-31 | $18.19 | $27.28 | 2,300 |
| 2024-07-30 | $18.31 | $27.46 | 1,200 |
| 2024-07-29 | $18.42 | $27.62 | 6,200 |
| 2024-07-26 | $18.37 | $27.55 | 2,400 |
| 2024-07-25 | $18.18 | $27.26 | 2,500 |
| 2024-07-24 | $18.43 | $27.65 | 2,400 |
| 2024-07-23 | $19.10 | $28.65 | 3,900 |
| 2024-07-22 | $19.22 | $28.83 | 5,600 |
| 2024-07-19 | $18.90 | $28.34 | 1,000 |
| 2024-07-18 | $18.67 | $28.00 | 1,800 |
| 2024-07-17 | $18.31 | $27.46 | 8,700 |
| 2024-07-16 | $19.50 | $29.25 | 4,000 |
| 2024-07-15 | $18.94 | $28.41 | 7,800 |
| 2024-07-12 | $18.71 | $28.06 | 1,300 |
| 2024-07-11 | $18.68 | $28.01 | 3,100 |
| 2024-07-10 | $18.97 | $28.45 | 12,200 |
| 2024-07-09 | $18.69 | $28.03 | 1,400 |
| 2024-07-08 | $19.07 | $28.60 | 3,100 |
| 2024-07-05 | $19.40 | $29.09 | 1,400 |
| 2024-07-03 | $18.97 | $28.45 | 1,300 |
| 2024-07-02 | $19.18 | $28.77 | 2,400 |
| 2024-07-01 | $18.27 | $27.40 | 2,700 |
| 2024-06-28 | $18.58 | $27.86 | 1,900 |
| 2024-06-27 | $18.50 | $27.74 | 3,000 |
| 2024-06-26 | $18.25 | $27.37 | 1,500 |
| 2024-06-25 | $18.65 | $27.97 | 2,200 |
| 2024-06-24 | $18.36 | $27.53 | 8,600 |
| 2024-06-21 | $18.42 | $27.62 | 1,100 |
| 2024-06-20 | $18.54 | $27.81 | 4,300 |
| 2024-06-18 | $19.17 | $28.75 | 5,200 |
| 2024-06-17 | $18.67 | $28.00 | 2,300 |
| 2024-06-14 | $19.22 | $28.83 | 3,100 |
| 2024-06-13 | $18.83 | $28.24 | 1,300 |
| 2024-06-12 | $19.42 | $29.12 | 3,200 |
| 2024-06-11 | $19.00 | $28.50 | 3,100 |
| 2024-06-10 | $19.00 | $28.50 | 2,500 |
| 2024-06-07 | $19.00 | $28.50 | 1,100 |
| 2024-06-06 | $18.81 | $28.21 | 3,200 |
| 2024-06-05 | $18.97 | $28.46 | 38,600 |
| 2024-06-04 | $19.53 | $29.29 | 3,600 |
| 2024-06-03 | $19.50 | $29.25 | 8,900 |
| 2024-05-31 | $19.90 | $29.85 | 1,700 |
| 2024-05-30 | $19.42 | $29.13 | 1,800 |
| 2024-05-29 | $19.78 | $29.67 | 3,900 |
| 2024-05-28 | $19.80 | $29.70 | 14,200 |
| 2024-05-24 | $19.83 | $29.74 | 11,600 |
| 2024-05-23 | $19.36 | $29.04 | 2,000 |
| 2024-05-22 | $19.60 | $29.40 | 2,500 |
| 2024-05-21 | $19.91 | $29.86 | 1,500 |
| 2024-05-20 | $19.63 | $29.45 | 3,500 |
| 2024-05-17 | $19.42 | $29.12 | 4,600 |
| 2024-05-16 | $19.20 | $28.80 | 3,500 |
| 2024-05-15 | $19.62 | $29.43 | 3,100 |
| 2024-05-14 | $19.62 | $29.43 | 1,700 |
| 2024-05-13 | $19.47 | $29.19 | 1,800 |
| 2024-05-10 | $19.34 | $29.01 | 1,200 |
| 2024-05-09 | $19.03 | $28.53 | 6,400 |
| 2024-05-08 | $18.56 | $27.83 | 5,000 |
| 2024-05-07 | $18.86 | $28.29 | 5,000 |
| 2024-05-06 | $19.50 | $29.25 | 5,900 |
| 2024-05-03 | $19.20 | $28.80 | 3,800 |
| 2024-05-02 | $18.62 | $27.93 | 2,100 |
| 2024-05-01 | $18.23 | $27.35 | 2,700 |
| 2024-04-30 | $17.70 | $26.54 | 1,000 |
| 2024-04-29 | $17.39 | $26.07 | 2,700 |
| 2024-04-26 | $17.01 | $25.51 | 1,900 |
| 2024-04-25 | $16.99 | $25.48 | 1,500 |
| 2024-04-24 | $17.58 | $26.37 | 1,300 |
| 2024-04-23 | $17.18 | $25.77 | 2,900 |
| 2024-04-22 | $16.93 | $25.39 | 1,700 |
| 2024-04-19 | $17.01 | $25.51 | 1,800 |
| 2024-04-18 | $17.00 | $25.50 | 6,400 |
| 2024-04-17 | $16.64 | $24.96 | 1,100 |
| 2024-04-16 | $17.10 | $25.64 | 2,800 |
| 2024-04-15 | $17.62 | $26.43 | 2,900 |
| 2024-04-12 | $17.27 | $25.90 | 1,900 |
| 2024-04-11 | $17.69 | $26.53 | 3,300 |
| 2024-04-10 | $17.44 | $26.15 | 1,000 |
| 2024-04-09 | $17.52 | $26.28 | 4,300 |
| 2024-04-08 | $16.99 | $25.49 | 2,700 |
| 2024-04-05 | $17.37 | $26.05 | 3,800 |
| 2024-04-04 | $17.09 | $25.63 | 1,400 |
| 2024-04-03 | $17.25 | $25.87 | 4,200 |
| 2024-04-02 | $17.13 | $25.69 | 5,300 |
| 2024-04-01 | $17.15 | $25.72 | 6,200 |
| 2024-03-28 | $17.60 | $26.40 | 1,500 |
| 2024-03-27 | $17.33 | $25.57 | 3,800 |
| 2024-03-26 | $17.30 | $25.53 | 2,100 |
| 2024-03-25 | $17.65 | $26.05 | 2,700 |
| 2024-03-22 | $17.35 | $25.61 | 1,900 |
| 2024-03-21 | $17.43 | $25.73 | 7,100 |
| 2024-03-20 | $16.86 | $24.89 | 2,200 |
| 2024-03-19 | $16.92 | $24.98 | 3,000 |
| 2024-03-18 | $16.75 | $24.72 | 2,400 |
| 2024-03-15 | $16.35 | $24.13 | 1,600 |
| 2024-03-14 | $16.43 | $24.26 | 3,100 |
| 2024-03-13 | $16.33 | $24.11 | 4,600 |
| 2024-03-12 | $16.34 | $24.11 | 3,500 |
| 2024-03-11 | $16.35 | $24.14 | 3,700 |
| 2024-03-08 | $17.28 | $25.51 | 2,800 |
| 2024-03-07 | $17.13 | $25.29 | 2,000 |
| 2024-03-06 | $17.44 | $25.74 | 5,200 |
| 2024-03-05 | $16.69 | $24.64 | 1,400 |
| 2024-03-04 | $16.59 | $24.48 | 4,400 |
| 2024-03-01 | $16.70 | $24.65 | 3,300 |
| 2024-02-29 | $16.55 | $24.43 | 5,700 |
| 2024-02-28 | $16.97 | $25.04 | 18,000 |
| 2024-02-27 | $16.85 | $24.87 | 4,800 |
| 2024-02-26 | $17.06 | $25.18 | 9,400 |
| 2024-02-23 | $16.77 | $24.76 | 3,100 |
| 2024-02-22 | $16.84 | $24.85 | 4,800 |
| 2024-02-21 | $16.36 | $24.15 | 6,000 |
| 2024-02-20 | $16.20 | $23.91 | 20,200 |
| 2024-02-16 | $16.13 | $23.81 | 17,500 |
| 2024-02-15 | $16.05 | $23.69 | 17,400 |
| 2024-02-14 | $15.56 | $22.97 | 24,900 |
| 2024-02-13 | $15.93 | $23.51 | 3,800 |
| 2024-02-12 | $15.98 | $23.59 | 7,200 |
| 2024-02-09 | $15.61 | $23.04 | 1,800 |
| 2024-02-08 | $15.79 | $23.30 | 2,500 |
| 2024-02-07 | $16.05 | $23.69 | 1,700 |
| 2024-02-06 | $15.85 | $23.40 | 6,000 |
| 2024-02-05 | $16.29 | $24.05 | 4,900 |
| 2024-02-02 | $16.65 | $24.58 | 6,600 |
| 2024-02-01 | $17.17 | $25.35 | 8,300 |
| 2024-01-31 | $17.02 | $25.12 | 4,400 |
| 2024-01-30 | $16.94 | $25.01 | 1,400 |
| 2024-01-29 | $16.86 | $24.89 | 11,800 |
| 2024-01-26 | $16.86 | $24.88 | 16,900 |
| 2024-01-25 | $16.90 | $24.95 | 7,600 |
| 2024-01-24 | $16.85 | $24.88 | 3,400 |
| 2024-01-23 | $17.22 | $25.42 | 3,700 |
| 2024-01-22 | $17.31 | $25.55 | 33,300 |
| 2024-01-19 | $17.05 | $25.17 | 19,000 |
| 2024-01-18 | $16.98 | $25.06 | 22,200 |
| 2024-01-17 | $16.89 | $24.93 | 16,300 |
| 2024-01-16 | $16.80 | $24.80 | 50,800 |
| 2024-01-12 | $17.10 | $25.24 | 20,000 |
| 2024-01-11 | $16.51 | $24.36 | 16,200 |
| 2024-01-10 | $16.35 | $24.13 | 2,000 |
| 2024-01-09 | $16.13 | $23.81 | 61,900 |
| 2024-01-08 | $16.06 | $23.70 | 35,400 |
| 2024-01-05 | $15.61 | $23.04 | 41,200 |
| 2024-01-04 | $15.95 | $23.54 | 8,500 |
| 2024-01-03 | $15.84 | $23.38 | 7,400 |
| 2024-01-02 | $15.95 | $23.54 | 45,000 |