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
- 2012-08-03 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 | $17.70 | $19.93 | 1,000 |
| 2024-12-30 | $15.33 | $17.26 | 5,800 |
| 2024-12-27 | $16.91 | $19.04 | 1,800 |
| 2024-12-26 | $17.19 | $19.35 | 6,900 |
| 2024-12-24 | $15.40 | $17.34 | 9,900 |
| 2024-12-23 | $16.13 | $18.15 | 6,500 |
| 2024-12-20 | $16.99 | $19.13 | 4,700 |
| 2024-12-19 | $15.13 | $17.03 | 3,800 |
| 2024-12-18 | $17.53 | $19.74 | 3,900 |
| 2024-12-17 | $16.03 | $18.04 | 1,100 |
| 2024-12-16 | $16.12 | $18.15 | 3,500 |
| 2024-12-13 | $17.72 | $19.95 | 19,600 |
| 2024-12-12 | $16.50 | $18.57 | 1,000 |
| 2024-12-11 | $16.36 | $18.42 | 700 |
| 2024-12-10 | $16.18 | $18.21 | 11,600 |
| 2024-12-09 | $16.18 | $18.21 | 1,600 |
| 2024-12-06 | $15.55 | $17.50 | 2,000 |
| 2024-12-05 | $18.07 | $20.34 | 2,400 |
| 2024-12-04 | $16.93 | $19.06 | 2,000 |
| 2024-12-03 | $18.15 | $20.43 | 3,200 |
| 2024-12-02 | $17.91 | $20.16 | 3,500 |
| 2024-11-29 | $16.87 | $18.99 | 5,500 |
| 2024-11-27 | $17.91 | $20.17 | 4,800 |
| 2024-11-26 | $17.95 | $20.21 | 1,500 |
| 2024-11-25 | $17.77 | $20.00 | 198,200 |
| 2024-11-22 | $17.99 | $20.25 | 2,100 |
| 2024-11-21 | $15.55 | $17.50 | 8,900 |
| 2024-11-20 | $15.31 | $17.23 | 700 |
| 2024-11-19 | $15.57 | $17.53 | 300 |
| 2024-11-18 | $15.90 | $17.90 | 0 |
| 2024-11-15 | $15.90 | $17.90 | 100 |
| 2024-11-14 | $15.61 | $17.57 | 1,300 |
| 2024-11-13 | $15.75 | $17.73 | 3,100 |
| 2024-11-12 | $16.02 | $18.03 | 400 |
| 2024-11-11 | $17.33 | $19.51 | 700 |
| 2024-11-08 | $16.53 | $18.61 | 1,000 |
| 2024-11-07 | $16.84 | $18.96 | 100 |
| 2024-11-06 | $17.05 | $19.19 | 800 |
| 2024-11-05 | $17.20 | $19.36 | 900 |
| 2024-11-04 | $18.39 | $20.70 | 400 |
| 2024-11-01 | $16.66 | $18.76 | 100 |
| 2024-10-31 | $16.32 | $18.37 | 3,200 |
| 2024-10-30 | $16.83 | $18.95 | 2,100 |
| 2024-10-29 | $17.07 | $19.22 | 100 |
| 2024-10-28 | $17.12 | $19.27 | 10,800 |
| 2024-10-25 | $18.84 | $21.21 | 0 |
| 2024-10-24 | $18.84 | $21.21 | 100 |
| 2024-10-23 | $19.38 | $21.82 | 400 |
| 2024-10-22 | $17.60 | $19.81 | 300 |
| 2024-10-21 | $17.54 | $19.74 | 900 |
| 2024-10-18 | $17.99 | $20.25 | 200 |
| 2024-10-17 | $20.06 | $22.58 | 500 |
| 2024-10-16 | $20.08 | $22.60 | 700 |
| 2024-10-15 | $18.84 | $21.21 | 100 |
| 2024-10-14 | $20.48 | $23.05 | 1,400 |
| 2024-10-11 | $18.84 | $21.21 | 3,800 |
| 2024-10-10 | $20.56 | $23.14 | 500 |
| 2024-10-09 | $18.63 | $20.97 | 100 |
| 2024-10-08 | $18.65 | $20.99 | 300 |
| 2024-10-07 | $20.44 | $23.01 | 49,000 |
| 2024-10-04 | $20.44 | $23.01 | 200 |
| 2024-10-03 | $20.60 | $23.19 | 300 |
| 2024-10-02 | $20.11 | $22.64 | 2,600 |
| 2024-10-01 | $20.10 | $22.63 | 1,100 |
| 2024-09-30 | $18.60 | $20.94 | 3,200 |
| 2024-09-27 | $19.98 | $22.49 | 6,300 |
| 2024-09-26 | $21.49 | $23.98 | 400 |
| 2024-09-25 | $18.17 | $20.28 | 1,800 |
| 2024-09-24 | $18.26 | $20.37 | 300 |
| 2024-09-23 | $17.02 | $18.99 | 900 |
| 2024-09-20 | $19.95 | $22.26 | 3,300 |
| 2024-09-19 | $20.19 | $22.53 | 200 |
| 2024-09-18 | $17.45 | $19.47 | 700 |
| 2024-09-17 | $18.30 | $20.42 | 0 |
| 2024-09-16 | $18.30 | $20.42 | 500 |
| 2024-09-13 | $18.17 | $20.28 | 700 |
| 2024-09-12 | $20.50 | $22.88 | 900 |
| 2024-09-11 | $18.00 | $20.09 | 0 |
| 2024-09-10 | $18.00 | $20.09 | 0 |
| 2024-09-09 | $18.00 | $20.09 | 600 |
| 2024-09-06 | $20.28 | $22.63 | 500 |
| 2024-09-05 | $20.80 | $23.21 | 1,400 |
| 2024-09-04 | $20.80 | $23.21 | 200 |
| 2024-09-03 | $21.03 | $23.47 | 6,300 |
| 2024-08-30 | $20.93 | $23.36 | 0 |
| 2024-08-29 | $20.93 | $23.36 | 200 |
| 2024-08-28 | $20.99 | $23.42 | 1,700 |
| 2024-08-27 | $21.42 | $23.90 | 100 |
| 2024-08-26 | $19.34 | $21.58 | 600 |
| 2024-08-23 | $19.44 | $21.69 | 800 |
| 2024-08-22 | $21.81 | $24.34 | 200 |
| 2024-08-21 | $20.10 | $22.43 | 2,100 |
| 2024-08-20 | $20.05 | $22.37 | 200 |
| 2024-08-19 | $21.79 | $24.32 | 200 |
| 2024-08-16 | $19.55 | $21.82 | 700 |
| 2024-08-15 | $21.10 | $23.55 | 3,600 |
| 2024-08-14 | $18.69 | $20.86 | 0 |
| 2024-08-13 | $18.69 | $20.86 | 9,400 |
| 2024-08-12 | $18.51 | $20.66 | 300 |
| 2024-08-09 | $18.52 | $20.67 | 100 |
| 2024-08-08 | $18.35 | $20.48 | 100 |
| 2024-08-07 | $20.37 | $22.74 | 7,000 |
| 2024-08-06 | $20.37 | $22.74 | 1,400 |
| 2024-08-05 | $19.22 | $21.45 | 700 |
| 2024-08-02 | $18.89 | $21.08 | 2,500 |
| 2024-08-01 | $22.39 | $24.99 | 1,800 |
| 2024-07-31 | $21.11 | $23.56 | 27,100 |
| 2024-07-30 | $24.27 | $27.08 | 0 |
| 2024-07-29 | $24.27 | $27.08 | 400 |
| 2024-07-26 | $23.40 | $26.11 | 31,500 |
| 2024-07-25 | $23.23 | $25.92 | 22,900 |
| 2024-07-24 | $23.96 | $26.74 | 200 |
| 2024-07-23 | $22.03 | $24.58 | 200 |
| 2024-07-22 | $21.73 | $24.25 | 300 |
| 2024-07-19 | $21.73 | $24.25 | 500 |
| 2024-07-18 | $25.10 | $28.01 | 1,200 |
| 2024-07-17 | $22.70 | $25.33 | 1,400 |
| 2024-07-16 | $23.33 | $26.03 | 100 |
| 2024-07-15 | $22.20 | $24.78 | 100 |
| 2024-07-12 | $22.14 | $24.71 | 6,200 |
| 2024-07-11 | $23.88 | $26.64 | 1,000 |
| 2024-07-10 | $21.72 | $24.24 | 10,200 |
| 2024-07-09 | $22.11 | $24.67 | 100 |
| 2024-07-08 | $22.24 | $24.82 | 3,500 |
| 2024-07-05 | $22.87 | $25.52 | 100 |
| 2024-07-03 | $22.19 | $24.76 | 400 |
| 2024-07-02 | $20.34 | $22.70 | 500 |
| 2024-07-01 | $20.11 | $22.44 | 19,300 |
| 2024-06-28 | $21.00 | $23.43 | 100 |
| 2024-06-27 | $20.94 | $23.37 | 400 |
| 2024-06-26 | $21.70 | $24.22 | 100 |
| 2024-06-25 | $20.52 | $22.90 | 0 |
| 2024-06-24 | $20.52 | $22.90 | 200 |
| 2024-06-21 | $20.93 | $23.36 | 200 |
| 2024-06-20 | $20.72 | $23.12 | 400 |
| 2024-06-18 | $21.41 | $23.89 | 2,300 |
| 2024-06-17 | $20.60 | $22.99 | 800 |
| 2024-06-14 | $20.37 | $22.73 | 100 |
| 2024-06-13 | $20.58 | $22.96 | 500 |
| 2024-06-12 | $20.40 | $22.76 | 1,300 |
| 2024-06-11 | $18.93 | $21.12 | 18,200 |
| 2024-06-10 | $20.07 | $22.39 | 500 |
| 2024-06-07 | $18.88 | $21.07 | 100 |
| 2024-06-06 | $17.35 | $19.36 | 300 |
| 2024-06-05 | $18.60 | $20.76 | 6,400 |
| 2024-06-04 | $20.34 | $22.70 | 2,300 |
| 2024-06-03 | $19.41 | $21.66 | 2,100 |
| 2024-05-31 | $18.10 | $20.20 | 100 |
| 2024-05-30 | $17.90 | $19.98 | 200 |
| 2024-05-29 | $18.05 | $20.14 | 10,300 |
| 2024-05-28 | $18.75 | $20.92 | 700 |
| 2024-05-24 | $18.53 | $20.67 | 300 |
| 2024-05-23 | $19.11 | $21.33 | 200 |
| 2024-05-22 | $19.07 | $21.28 | 100 |
| 2024-05-21 | $18.38 | $20.51 | 3,700 |
| 2024-05-20 | $18.70 | $20.87 | 200 |
| 2024-05-17 | $18.03 | $20.12 | 6,000 |
| 2024-05-16 | $17.78 | $19.84 | 100 |
| 2024-05-15 | $18.49 | $20.64 | 600 |
| 2024-05-14 | $17.38 | $19.39 | 400 |
| 2024-05-13 | $17.33 | $19.34 | 800 |
| 2024-05-10 | $17.89 | $19.96 | 2,800 |
| 2024-05-09 | $18.51 | $20.66 | 0 |
| 2024-05-08 | $18.51 | $20.66 | 500 |
| 2024-05-07 | $17.79 | $19.85 | 0 |
| 2024-05-06 | $17.79 | $19.85 | 1,600 |
| 2024-05-03 | $18.48 | $20.62 | 600 |
| 2024-05-02 | $17.81 | $19.88 | 13,500 |
| 2024-05-01 | $18.94 | $21.13 | 100 |
| 2024-04-30 | $18.35 | $20.48 | 200 |
| 2024-04-29 | $18.36 | $20.49 | 1,900 |
| 2024-04-26 | $18.10 | $20.20 | 900 |
| 2024-04-25 | $18.30 | $20.43 | 700 |
| 2024-04-24 | $17.87 | $19.94 | 1,900 |
| 2024-04-23 | $17.62 | $19.66 | 200 |
| 2024-04-22 | $17.35 | $19.36 | 500 |
| 2024-04-19 | $17.72 | $19.77 | 800 |
| 2024-04-18 | $18.28 | $20.40 | 400 |
| 2024-04-17 | $18.28 | $20.40 | 400 |
| 2024-04-16 | $18.01 | $20.10 | 200 |
| 2024-04-15 | $17.67 | $19.72 | 600 |
| 2024-04-12 | $18.25 | $20.37 | 1,500 |
| 2024-04-11 | $17.57 | $19.60 | 900 |
| 2024-04-10 | $18.35 | $20.48 | 500 |
| 2024-04-09 | $17.72 | $19.77 | 300 |
| 2024-04-08 | $17.58 | $19.62 | 100 |
| 2024-04-05 | $17.64 | $19.69 | 600 |
| 2024-04-04 | $18.84 | $21.02 | 20,100 |
| 2024-04-03 | $18.41 | $20.55 | 500 |
| 2024-04-02 | $18.18 | $20.29 | 400 |
| 2024-04-01 | $19.09 | $21.30 | 1,500 |
| 2024-03-28 | $19.09 | $21.30 | 10,700 |
| 2024-03-27 | $19.42 | $21.48 | 3,400 |
| 2024-03-26 | $19.27 | $21.32 | 6,500 |
| 2024-03-25 | $18.42 | $20.38 | 500 |
| 2024-03-22 | $18.87 | $20.88 | 1,800 |
| 2024-03-21 | $18.84 | $20.85 | 200 |
| 2024-03-20 | $18.95 | $20.97 | 600 |
| 2024-03-19 | $19.72 | $21.82 | 1,500 |
| 2024-03-18 | $18.99 | $21.02 | 400 |
| 2024-03-15 | $19.81 | $21.92 | 6,300 |
| 2024-03-14 | $19.50 | $21.58 | 300 |
| 2024-03-13 | $18.71 | $20.70 | 300 |
| 2024-03-12 | $19.12 | $21.15 | 200 |
| 2024-03-11 | $18.72 | $20.71 | 1,100 |
| 2024-03-08 | $19.99 | $22.12 | 900 |
| 2024-03-07 | $19.75 | $21.85 | 3,800 |
| 2024-03-06 | $20.09 | $22.23 | 100 |
| 2024-03-05 | $19.80 | $21.91 | 8,900 |
| 2024-03-04 | $19.47 | $21.54 | 3,000 |
| 2024-03-01 | $19.69 | $21.78 | 1,000 |
| 2024-02-29 | $19.70 | $21.79 | 400 |
| 2024-02-28 | $19.69 | $21.78 | 100 |
| 2024-02-27 | $20.38 | $22.55 | 400 |
| 2024-02-26 | $19.69 | $21.78 | 200 |
| 2024-02-23 | $19.69 | $21.78 | 500 |
| 2024-02-22 | $19.69 | $21.78 | 500 |
| 2024-02-21 | $19.46 | $21.53 | 1,600 |
| 2024-02-20 | $19.09 | $21.12 | 100 |
| 2024-02-16 | $19.45 | $21.52 | 2,800 |
| 2024-02-15 | $19.66 | $21.75 | 4,200 |
| 2024-02-14 | $19.67 | $21.76 | 1,500 |
| 2024-02-13 | $20.49 | $22.68 | 1,400 |
| 2024-02-12 | $20.64 | $22.83 | 3,900 |
| 2024-02-09 | $20.70 | $22.90 | 900 |
| 2024-02-08 | $20.18 | $22.33 | 300 |
| 2024-02-07 | $20.89 | $23.11 | 100 |
| 2024-02-06 | $20.12 | $22.26 | 1,200 |
| 2024-02-05 | $21.13 | $23.38 | 300 |
| 2024-02-02 | $20.19 | $22.34 | 1,000 |
| 2024-02-01 | $20.37 | $22.53 | 1,500 |
| 2024-01-31 | $20.36 | $22.53 | 500 |
| 2024-01-30 | $19.88 | $22.00 | 3,000 |
| 2024-01-29 | $20.51 | $22.69 | 5,400 |
| 2024-01-26 | $19.68 | $21.78 | 800 |
| 2024-01-25 | $21.21 | $23.47 | 700 |
| 2024-01-24 | $20.45 | $22.62 | 100 |
| 2024-01-23 | $21.49 | $23.77 | 900 |
| 2024-01-22 | $20.18 | $22.33 | 4,200 |
| 2024-01-19 | $19.65 | $21.75 | 200 |
| 2024-01-18 | $19.08 | $21.11 | 3,300 |
| 2024-01-17 | $19.85 | $21.96 | 1,400 |
| 2024-01-16 | $20.69 | $22.89 | 1,700 |
| 2024-01-12 | $20.08 | $22.22 | 200 |
| 2024-01-11 | $20.06 | $22.19 | 100 |
| 2024-01-10 | $20.78 | $22.99 | 500 |
| 2024-01-09 | $20.39 | $22.56 | 500 |
| 2024-01-08 | $20.68 | $22.88 | 600 |
| 2024-01-05 | $20.50 | $22.68 | 100 |
| 2024-01-04 | $20.13 | $22.27 | 200 |
| 2024-01-03 | $20.40 | $22.57 | 800 |
| 2024-01-02 | $20.51 | $22.69 | 100 |