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
- 2018-11-23 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 | $19.53 | $19.53 | 7,200 |
| 2024-12-30 | $19.59 | $19.59 | 300 |
| 2024-12-27 | $19.43 | $19.43 | 0 |
| 2024-12-26 | $19.43 | $19.43 | 300 |
| 2024-12-24 | $19.30 | $19.30 | 200 |
| 2024-12-23 | $18.71 | $18.71 | 13,900 |
| 2024-12-20 | $20.40 | $20.40 | 200 |
| 2024-12-19 | $19.64 | $19.64 | 1,600 |
| 2024-12-18 | $20.50 | $20.50 | 2,900 |
| 2024-12-17 | $19.75 | $19.75 | 400 |
| 2024-12-16 | $20.34 | $20.34 | 1,300 |
| 2024-12-13 | $22.25 | $22.25 | 1,800 |
| 2024-12-12 | $21.25 | $21.25 | 1,500 |
| 2024-12-11 | $22.20 | $22.20 | 0 |
| 2024-12-10 | $22.20 | $22.20 | 800 |
| 2024-12-09 | $23.15 | $23.15 | 8,800 |
| 2024-12-06 | $20.75 | $20.75 | 3,200 |
| 2024-12-05 | $20.00 | $20.00 | 1,000 |
| 2024-12-04 | $20.95 | $20.95 | 1,000 |
| 2024-12-03 | $20.56 | $20.56 | 2,700 |
| 2024-12-02 | $21.00 | $21.00 | 8,300 |
| 2024-11-29 | $20.50 | $20.50 | 6,100 |
| 2024-11-27 | $23.49 | $23.49 | 9,400 |
| 2024-11-26 | $20.59 | $20.59 | 2,700 |
| 2024-11-25 | $20.89 | $20.89 | 200 |
| 2024-11-22 | $20.09 | $20.09 | 17,500 |
| 2024-11-21 | $21.47 | $21.47 | 400 |
| 2024-11-20 | $22.25 | $22.25 | 1,200 |
| 2024-11-19 | $21.86 | $21.86 | 400 |
| 2024-11-18 | $21.36 | $21.36 | 400 |
| 2024-11-15 | $21.75 | $21.75 | 3,200 |
| 2024-11-14 | $21.73 | $21.73 | 71,600 |
| 2024-11-13 | $22.43 | $22.43 | 2,800 |
| 2024-11-12 | $22.00 | $22.00 | 49,000 |
| 2024-11-11 | $23.05 | $23.05 | 9,300 |
| 2024-11-08 | $23.74 | $23.74 | 79,300 |
| 2024-11-07 | $25.05 | $25.05 | 24,000 |
| 2024-11-06 | $23.85 | $23.85 | 22,500 |
| 2024-11-05 | $24.38 | $24.38 | 27,200 |
| 2024-11-04 | $23.83 | $23.83 | 62,300 |
| 2024-11-01 | $23.95 | $23.95 | 67,400 |
| 2024-10-31 | $22.78 | $22.78 | 400 |
| 2024-10-30 | $23.00 | $23.00 | 10,700 |
| 2024-10-29 | $24.59 | $24.59 | 56,400 |
| 2024-10-28 | $24.05 | $24.05 | 0 |
| 2024-10-25 | $24.05 | $24.05 | 0 |
| 2024-10-24 | $24.05 | $24.05 | 1,100 |
| 2024-10-23 | $24.50 | $24.50 | 82,200 |
| 2024-10-22 | $24.01 | $24.01 | 7,100 |
| 2024-10-21 | $22.06 | $22.06 | 69,700 |
| 2024-10-18 | $25.21 | $25.21 | 1,700 |
| 2024-10-17 | $21.50 | $21.50 | 18,100 |
| 2024-10-16 | $21.10 | $21.10 | 2,400 |
| 2024-10-15 | $21.50 | $21.50 | 25,000 |
| 2024-10-14 | $22.74 | $22.74 | 77,400 |
| 2024-10-11 | $24.35 | $24.35 | 3,300 |
| 2024-10-10 | $25.20 | $25.20 | 2,800 |
| 2024-10-09 | $24.15 | $24.15 | 6,600 |
| 2024-10-08 | $23.04 | $23.04 | 63,300 |
| 2024-10-07 | $28.08 | $28.08 | 42,000 |
| 2024-10-04 | $27.10 | $27.10 | 26,200 |
| 2024-10-03 | $26.20 | $26.20 | 63,200 |
| 2024-10-02 | $25.25 | $25.25 | 63,100 |
| 2024-10-01 | $22.33 | $22.33 | 105,300 |
| 2024-09-30 | $21.83 | $21.83 | 13,900 |
| 2024-09-27 | $21.42 | $21.42 | 3,300 |
| 2024-09-26 | $19.79 | $19.79 | 3,900 |
| 2024-09-25 | $18.00 | $18.00 | 1,000 |
| 2024-09-24 | $17.21 | $17.21 | 83,800 |
| 2024-09-23 | $17.38 | $17.38 | 2,800 |
| 2024-09-20 | $16.99 | $16.99 | 5,400 |
| 2024-09-19 | $16.95 | $16.95 | 7,500 |
| 2024-09-18 | $16.26 | $16.26 | 3,900 |
| 2024-09-17 | $15.35 | $15.35 | 4,200 |
| 2024-09-16 | $16.08 | $16.08 | 900 |
| 2024-09-13 | $14.65 | $14.65 | 300 |
| 2024-09-12 | $15.20 | $15.20 | 1,600 |
| 2024-09-11 | $14.99 | $14.99 | 0 |
| 2024-09-10 | $14.99 | $14.99 | 200 |
| 2024-09-09 | $15.30 | $15.30 | 800 |
| 2024-09-06 | $15.33 | $15.33 | 800 |
| 2024-09-05 | $15.94 | $15.94 | 0 |
| 2024-09-04 | $15.94 | $15.94 | 1,100 |
| 2024-09-03 | $15.21 | $15.21 | 11,900 |
| 2024-08-30 | $15.00 | $15.00 | 600 |
| 2024-08-29 | $14.74 | $14.74 | 67,200 |
| 2024-08-28 | $12.75 | $12.75 | 12,600 |
| 2024-08-27 | $13.78 | $13.78 | 43,400 |
| 2024-08-26 | $13.78 | $13.78 | 11,800 |
| 2024-08-23 | $12.65 | $12.65 | 0 |
| 2024-08-22 | $12.65 | $12.65 | 100 |
| 2024-08-21 | $12.70 | $12.70 | 100 |
| 2024-08-20 | $12.70 | $12.70 | 200 |
| 2024-08-19 | $12.75 | $12.75 | 10,000 |
| 2024-08-16 | $13.22 | $13.22 | 0 |
| 2024-08-15 | $13.22 | $13.22 | 18,900 |
| 2024-08-14 | $12.75 | $12.75 | 15,500 |
| 2024-08-13 | $14.15 | $14.15 | 300 |
| 2024-08-12 | $13.47 | $13.47 | 0 |
| 2024-08-09 | $13.47 | $13.47 | 800 |
| 2024-08-08 | $12.80 | $12.80 | 9,000 |
| 2024-08-07 | $13.38 | $13.38 | 300 |
| 2024-08-06 | $13.26 | $13.26 | 0 |
| 2024-08-05 | $13.26 | $13.26 | 200 |
| 2024-08-02 | $12.15 | $12.15 | 400 |
| 2024-08-01 | $13.55 | $13.55 | 2,600 |
| 2024-07-31 | $13.91 | $13.91 | 3,600 |
| 2024-07-30 | $13.00 | $13.00 | 0 |
| 2024-07-29 | $13.00 | $13.00 | 1,300 |
| 2024-07-26 | $13.65 | $13.65 | 7,100 |
| 2024-07-25 | $13.50 | $13.50 | 700 |
| 2024-07-24 | $15.12 | $15.12 | 300 |
| 2024-07-23 | $15.13 | $15.13 | 400 |
| 2024-07-22 | $15.55 | $15.55 | 32,500 |
| 2024-07-19 | $15.00 | $15.00 | 200 |
| 2024-07-18 | $15.03 | $15.03 | 2,800 |
| 2024-07-17 | $15.37 | $15.37 | 500 |
| 2024-07-16 | $15.07 | $15.07 | 9,600 |
| 2024-07-15 | $15.42 | $15.42 | 33,400 |
| 2024-07-12 | $15.59 | $15.58 | 900 |
| 2024-07-11 | $14.30 | $14.30 | 53,700 |
| 2024-07-10 | $14.77 | $14.77 | 500 |
| 2024-07-09 | $14.70 | $14.70 | 1,300 |
| 2024-07-08 | $14.82 | $14.82 | 9,000 |
| 2024-07-05 | $15.27 | $15.27 | 3,000 |
| 2024-07-03 | $14.70 | $14.70 | 800 |
| 2024-07-02 | $14.15 | $14.15 | 10,300 |
| 2024-07-01 | $14.15 | $14.15 | 0 |
| 2024-06-28 | $14.15 | $14.15 | 800 |
| 2024-06-27 | $14.66 | $14.66 | 12,800 |
| 2024-06-26 | $14.86 | $14.86 | 17,200 |
| 2024-06-25 | $14.62 | $14.62 | 9,000 |
| 2024-06-24 | $14.46 | $14.46 | 500 |
| 2024-06-21 | $14.60 | $14.60 | 2,600 |
| 2024-06-20 | $15.38 | $15.38 | 500 |
| 2024-06-18 | $14.74 | $14.74 | 2,100 |
| 2024-06-17 | $14.53 | $14.53 | 0 |
| 2024-06-14 | $14.53 | $14.53 | 7,800 |
| 2024-06-13 | $14.67 | $14.67 | 2,900 |
| 2024-06-12 | $14.52 | $14.52 | 91,700 |
| 2024-06-11 | $14.70 | $14.70 | 95,900 |
| 2024-06-10 | $14.06 | $14.06 | 4,900 |
| 2024-06-07 | $13.61 | $13.61 | 1,100 |
| 2024-06-06 | $15.00 | $15.00 | 41,700 |
| 2024-06-05 | $14.31 | $14.31 | 1,400 |
| 2024-06-04 | $14.48 | $14.48 | 303,600 |
| 2024-06-03 | $13.93 | $13.93 | 69,900 |
| 2024-05-31 | $13.07 | $13.07 | 1,700 |
| 2024-05-30 | $14.31 | $14.31 | 3,800 |
| 2024-05-29 | $14.22 | $14.22 | 400 |
| 2024-05-28 | $14.88 | $14.88 | 500 |
| 2024-05-24 | $15.82 | $15.82 | 22,100 |
| 2024-05-23 | $14.85 | $14.85 | 1,400 |
| 2024-05-22 | $15.41 | $15.41 | 3,000 |
| 2024-05-21 | $15.57 | $15.57 | 2,100 |
| 2024-05-20 | $15.88 | $15.88 | 700 |
| 2024-05-17 | $16.09 | $16.09 | 121,400 |
| 2024-05-16 | $16.36 | $16.36 | 1,300 |
| 2024-05-15 | $15.63 | $15.63 | 800 |
| 2024-05-14 | $15.25 | $15.25 | 108,600 |
| 2024-05-13 | $15.75 | $15.75 | 2,200 |
| 2024-05-10 | $15.19 | $15.19 | 1,400 |
| 2024-05-09 | $15.23 | $15.23 | 95,500 |
| 2024-05-08 | $14.37 | $14.37 | 138,300 |
| 2024-05-07 | $14.77 | $14.77 | 1,400 |
| 2024-05-06 | $15.17 | $15.17 | 200 |
| 2024-05-03 | $15.48 | $15.48 | 1,600 |
| 2024-05-02 | $15.92 | $15.92 | 18,700 |
| 2024-05-01 | $13.90 | $13.90 | 4,700 |
| 2024-04-30 | $13.90 | $13.90 | 1,900 |
| 2024-04-29 | $14.20 | $14.20 | 4,500 |
| 2024-04-26 | $14.43 | $14.43 | 214,200 |
| 2024-04-25 | $14.27 | $14.27 | 1,400 |
| 2024-04-24 | $14.03 | $14.03 | 0 |
| 2024-04-23 | $14.03 | $14.03 | 14,600 |
| 2024-04-22 | $12.65 | $12.65 | 3,700 |
| 2024-04-19 | $12.21 | $12.21 | 1,700 |
| 2024-04-18 | $12.21 | $12.21 | 0 |
| 2024-04-17 | $12.21 | $12.21 | 300 |
| 2024-04-16 | $12.65 | $12.65 | 2,200 |
| 2024-04-15 | $12.85 | $12.85 | 1,600 |
| 2024-04-12 | $12.89 | $12.89 | 400 |
| 2024-04-11 | $13.19 | $13.19 | 900 |
| 2024-04-10 | $13.00 | $13.00 | 6,100 |
| 2024-04-09 | $12.74 | $12.74 | 600 |
| 2024-04-08 | $12.63 | $12.63 | 600 |
| 2024-04-05 | $12.84 | $12.84 | 700 |
| 2024-04-04 | $12.66 | $12.66 | 300 |
| 2024-04-03 | $12.61 | $12.61 | 1,700 |
| 2024-04-02 | $12.74 | $12.74 | 13,700 |
| 2024-04-01 | $12.62 | $12.62 | 8,200 |
| 2024-03-28 | $12.20 | $12.20 | 51,600 |
| 2024-03-27 | $11.84 | $11.84 | 215,500 |
| 2024-03-26 | $11.90 | $11.90 | 3,400 |
| 2024-03-25 | $11.98 | $11.98 | 2,800 |
| 2024-03-22 | $12.02 | $12.02 | 30,200 |
| 2024-03-21 | $11.47 | $11.47 | 2,900 |
| 2024-03-20 | $11.50 | $11.50 | 1,200 |
| 2024-03-19 | $11.43 | $11.43 | 300 |
| 2024-03-18 | $11.43 | $11.43 | 300 |
| 2024-03-15 | $11.45 | $11.45 | 300 |
| 2024-03-14 | $12.12 | $12.12 | 3,000 |
| 2024-03-13 | $12.00 | $12.00 | 1,500 |
| 2024-03-12 | $11.80 | $11.80 | 900 |
| 2024-03-11 | $11.25 | $11.25 | 4,400 |
| 2024-03-08 | $10.84 | $10.84 | 900 |
| 2024-03-07 | $11.25 | $11.25 | 5,100 |
| 2024-03-06 | $11.39 | $11.39 | 2,600 |
| 2024-03-05 | $11.23 | $11.23 | 4,600 |
| 2024-03-04 | $11.54 | $11.54 | 3,500 |
| 2024-03-01 | $11.42 | $11.42 | 47,300 |
| 2024-02-29 | $10.00 | $10.00 | 3,300 |
| 2024-02-28 | $9.98 | $9.98 | 17,500 |
| 2024-02-27 | $10.37 | $10.37 | 40,800 |
| 2024-02-26 | $10.49 | $10.49 | 18,500 |
| 2024-02-23 | $10.11 | $10.11 | 70,500 |
| 2024-02-22 | $10.17 | $10.17 | 157,300 |
| 2024-02-21 | $9.83 | $9.83 | 165,000 |
| 2024-02-20 | $9.37 | $9.37 | 1,100 |
| 2024-02-16 | $9.65 | $9.65 | 10,300 |
| 2024-02-15 | $9.28 | $9.28 | 19,800 |
| 2024-02-14 | $9.10 | $9.10 | 97,000 |
| 2024-02-13 | $8.98 | $8.98 | 300 |
| 2024-02-12 | $8.84 | $8.84 | 2,000 |
| 2024-02-09 | $8.67 | $8.67 | 3,100 |
| 2024-02-08 | $8.55 | $8.55 | 7,300 |
| 2024-02-07 | $8.97 | $8.97 | 50,200 |
| 2024-02-06 | $9.04 | $9.04 | 235,900 |
| 2024-02-05 | $8.42 | $8.42 | 11,600 |
| 2024-02-02 | $7.98 | $7.98 | 2,700 |
| 2024-02-01 | $8.00 | $8.00 | 1,000 |
| 2024-01-31 | $8.13 | $8.13 | 1,800 |
| 2024-01-30 | $8.45 | $8.45 | 6,000 |
| 2024-01-29 | $8.58 | $8.58 | 3,700 |
| 2024-01-26 | $8.50 | $8.50 | 12,100 |
| 2024-01-25 | $8.70 | $8.70 | 1,700 |
| 2024-01-24 | $9.20 | $9.20 | 16,700 |
| 2024-01-23 | $8.83 | $8.83 | 161,100 |
| 2024-01-22 | $8.60 | $8.60 | 144,200 |
| 2024-01-19 | $8.97 | $8.97 | 47,100 |
| 2024-01-18 | $9.00 | $9.00 | 900 |
| 2024-01-17 | $8.90 | $8.90 | 3,000 |
| 2024-01-16 | $9.34 | $9.33 | 1,500 |
| 2024-01-12 | $9.79 | $9.79 | 39,800 |
| 2024-01-11 | $9.68 | $9.68 | 34,200 |
| 2024-01-10 | $9.20 | $9.20 | 5,000 |
| 2024-01-09 | $8.90 | $8.90 | 7,200 |
| 2024-01-08 | $9.58 | $9.58 | 4,100 |
| 2024-01-05 | $9.56 | $9.56 | 1,200 |
| 2024-01-04 | $9.84 | $9.84 | 14,200 |
| 2024-01-03 | $9.99 | $9.99 | 11,300 |
| 2024-01-02 | $10.21 | $10.21 | 7,900 |