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
- 2021-02-09 to 2026-08-28
- 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 | $17.89 | $19.20 | 1,634 |
| 2024-12-30 | $17.84 | $19.15 | 6,906 |
| 2024-12-27 | $18.03 | $19.35 | 2,836 |
| 2024-12-26 | $19.07 | $20.47 | 2,284 |
| 2024-12-24 | $18.21 | $19.54 | 1,848 |
| 2024-12-23 | $18.15 | $19.48 | 3,574 |
| 2024-12-20 | $17.81 | $19.11 | 4,570 |
| 2024-12-19 | $18.12 | $19.44 | 7,781 |
| 2024-12-18 | $18.78 | $20.15 | 3,724 |
| 2024-12-17 | $18.27 | $19.61 | 2,369 |
| 2024-12-16 | $18.12 | $19.44 | 9,361 |
| 2024-12-13 | $18.57 | $19.93 | 3,453 |
| 2024-12-12 | $18.98 | $20.38 | 4,586 |
| 2024-12-11 | $18.86 | $20.24 | 3,042 |
| 2024-12-10 | $18.87 | $20.25 | 5,784 |
| 2024-12-09 | $20.01 | $21.48 | 15,675 |
| 2024-12-06 | $17.86 | $19.17 | 8,868 |
| 2024-12-05 | $17.05 | $18.30 | 5,083 |
| 2024-12-04 | $16.28 | $17.48 | 3,895 |
| 2024-12-03 | $16.96 | $18.20 | 5,121 |
| 2024-12-02 | $17.98 | $19.30 | 10,865 |
| 2024-11-29 | $17.98 | $19.30 | 3,848 |
| 2024-11-27 | $17.02 | $18.17 | 1,573 |
| 2024-11-26 | $17.02 | $18.17 | 3,864 |
| 2024-11-25 | $16.73 | $17.87 | 5,605 |
| 2024-11-22 | $17.61 | $18.81 | 4,372 |
| 2024-11-21 | $17.86 | $19.07 | 1,180 |
| 2024-11-20 | $16.70 | $17.83 | 2,360 |
| 2024-11-19 | $17.90 | $19.11 | 2,149 |
| 2024-11-18 | $16.50 | $17.62 | 4,650 |
| 2024-11-15 | $17.46 | $18.64 | 3,953 |
| 2024-11-14 | $16.74 | $17.88 | 34,500 |
| 2024-11-13 | $16.31 | $17.42 | 875 |
| 2024-11-12 | $14.88 | $15.89 | 3,009 |
| 2024-11-11 | $14.94 | $15.96 | 2,053 |
| 2024-11-08 | $14.90 | $15.92 | 2,842 |
| 2024-11-07 | $15.43 | $16.48 | 2,484 |
| 2024-11-06 | $15.08 | $16.11 | 4,503 |
| 2024-11-05 | $15.23 | $16.27 | 10,790 |
| 2024-11-04 | $15.76 | $16.83 | 1,739 |
| 2024-11-01 | $15.08 | $16.11 | 2,139 |
| 2024-10-31 | $15.16 | $16.19 | 3,231 |
| 2024-10-30 | $15.30 | $16.34 | 3,312 |
| 2024-10-29 | $15.70 | $16.77 | 1,589 |
| 2024-10-28 | $15.15 | $16.18 | 3,089 |
| 2024-10-25 | $15.15 | $16.18 | 2,699 |
| 2024-10-24 | $15.02 | $16.04 | 2,519 |
| 2024-10-23 | $14.44 | $15.42 | 1,876 |
| 2024-10-22 | $14.71 | $15.71 | 3,777 |
| 2024-10-21 | $16.67 | $17.80 | 5,079 |
| 2024-10-18 | $17.71 | $18.91 | 2,728 |
| 2024-10-17 | $15.92 | $17.00 | 2,329 |
| 2024-10-16 | $16.27 | $17.38 | 1,953 |
| 2024-10-15 | $17.34 | $18.52 | 1,993 |
| 2024-10-14 | $18.41 | $19.66 | 11,418 |
| 2024-10-11 | $16.79 | $17.92 | 5,682 |
| 2024-10-10 | $18.54 | $19.80 | 1,291 |
| 2024-10-09 | $17.08 | $18.24 | 716 |
| 2024-10-08 | $20.69 | $22.10 | 0 |
| 2024-10-07 | $20.69 | $22.10 | 5,734 |
| 2024-10-04 | $20.74 | $22.15 | 1,994 |
| 2024-10-03 | $20.98 | $22.40 | 587 |
| 2024-10-02 | $20.52 | $21.91 | 3,533 |
| 2024-10-01 | $19.57 | $20.90 | 2,282 |
| 2024-09-30 | $19.57 | $20.90 | 2,439 |
| 2024-09-27 | $17.14 | $18.31 | 1,391 |
| 2024-09-26 | $18.76 | $20.03 | 1,868 |
| 2024-09-25 | $16.45 | $17.56 | 1,503 |
| 2024-09-24 | $17.79 | $19.00 | 1,750 |
| 2024-09-23 | $15.11 | $16.14 | 2,033 |
| 2024-09-20 | $15.04 | $16.06 | 1,571 |
| 2024-09-19 | $14.99 | $16.01 | 1,535 |
| 2024-09-18 | $15.17 | $16.20 | 2,046 |
| 2024-09-17 | $14.69 | $15.69 | 981 |
| 2024-09-16 | $13.74 | $14.67 | 3,479 |
| 2024-09-13 | $17.29 | $18.47 | 14,431 |
| 2024-09-12 | $16.51 | $17.63 | 4,748 |
| 2024-09-11 | $16.18 | $17.28 | 3,947 |
| 2024-09-10 | $16.20 | $17.29 | 3,738 |
| 2024-09-09 | $15.11 | $16.13 | 8,856 |
| 2024-09-06 | $14.88 | $15.79 | 2,791 |
| 2024-09-05 | $13.99 | $14.85 | 3,309 |
| 2024-09-04 | $15.52 | $16.48 | 2,331 |
| 2024-09-03 | $14.84 | $15.75 | 2,737 |
| 2024-08-30 | $16.27 | $17.27 | 1,540 |
| 2024-08-29 | $16.26 | $17.26 | 1,906 |
| 2024-08-28 | $17.60 | $18.69 | 805 |
| 2024-08-27 | $17.78 | $18.87 | 1,154 |
| 2024-08-26 | $17.39 | $18.46 | 1,594 |
| 2024-08-23 | $18.21 | $19.33 | 837 |
| 2024-08-22 | $16.27 | $17.27 | 559 |
| 2024-08-21 | $18.60 | $19.75 | 1,400 |
| 2024-08-20 | $19.01 | $20.19 | 0 |
| 2024-08-19 | $19.01 | $20.19 | 2,266 |
| 2024-08-16 | $18.89 | $20.05 | 1,483 |
| 2024-08-15 | $16.73 | $17.76 | 2,152 |
| 2024-08-14 | $18.36 | $19.50 | 1,113 |
| 2024-08-13 | $17.55 | $18.63 | 603 |
| 2024-08-12 | $17.63 | $18.71 | 1,783 |
| 2024-08-09 | $17.62 | $18.71 | 678 |
| 2024-08-08 | $19.21 | $20.39 | 1,791 |
| 2024-08-07 | $18.62 | $19.77 | 4,573 |
| 2024-08-06 | $18.51 | $19.65 | 1,559 |
| 2024-08-05 | $18.86 | $20.02 | 1,379 |
| 2024-08-02 | $19.56 | $20.76 | 2,133 |
| 2024-08-01 | $19.32 | $20.51 | 1,927 |
| 2024-07-31 | $19.71 | $20.92 | 717 |
| 2024-07-30 | $17.64 | $18.73 | 652 |
| 2024-07-29 | $19.15 | $20.33 | 2,444 |
| 2024-07-26 | $17.10 | $18.15 | 1,717 |
| 2024-07-25 | $18.02 | $19.13 | 1,095 |
| 2024-07-24 | $17.88 | $18.98 | 868 |
| 2024-07-23 | $19.19 | $20.37 | 622 |
| 2024-07-22 | $19.77 | $20.99 | 1,365 |
| 2024-07-19 | $17.62 | $18.71 | 543 |
| 2024-07-18 | $17.70 | $18.79 | 2,209 |
| 2024-07-17 | $18.25 | $19.38 | 574 |
| 2024-07-16 | $18.06 | $19.17 | 38,971 |
| 2024-07-15 | $18.17 | $19.29 | 3,513 |
| 2024-07-12 | $18.01 | $19.12 | 2,019 |
| 2024-07-11 | $18.30 | $19.43 | 2,491 |
| 2024-07-10 | $17.86 | $18.96 | 23,729 |
| 2024-07-09 | $18.09 | $19.20 | 5,700 |
| 2024-07-08 | $18.26 | $19.39 | 3,503 |
| 2024-07-05 | $19.21 | $20.40 | 1,962 |
| 2024-07-03 | $19.47 | $20.67 | 915 |
| 2024-07-02 | $19.06 | $20.23 | 3,285 |
| 2024-07-01 | $19.43 | $20.63 | 3,908 |
| 2024-06-28 | $19.11 | $20.28 | 1,649 |
| 2024-06-27 | $20.23 | $21.48 | 2,570 |
| 2024-06-26 | $17.64 | $18.73 | 1,486 |
| 2024-06-25 | $18.73 | $19.89 | 3,884 |
| 2024-06-24 | $18.39 | $19.52 | 1,591 |
| 2024-06-21 | $17.33 | $18.40 | 295 |
| 2024-06-20 | $18.22 | $19.34 | 1,867 |
| 2024-06-18 | $18.41 | $19.55 | 1,105 |
| 2024-06-17 | $18.20 | $19.32 | 1,426 |
| 2024-06-14 | $18.70 | $19.85 | 1,692 |
| 2024-06-13 | $17.69 | $18.78 | 1,446 |
| 2024-06-12 | $19.18 | $20.36 | 3,746 |
| 2024-06-11 | $18.56 | $19.70 | 3,024 |
| 2024-06-10 | $18.71 | $19.86 | 12,674 |
| 2024-06-07 | $18.79 | $19.95 | 2,493 |
| 2024-06-06 | $18.80 | $19.96 | 16,272 |
| 2024-06-05 | $18.67 | $19.71 | 1,532 |
| 2024-06-04 | $18.34 | $19.37 | 833 |
| 2024-06-03 | $18.31 | $19.34 | 2,640 |
| 2024-05-31 | $17.74 | $18.74 | 11,362 |
| 2024-05-30 | $18.22 | $19.24 | 6,169 |
| 2024-05-29 | $18.06 | $19.07 | 1,761 |
| 2024-05-28 | $18.25 | $19.27 | 3,225 |
| 2024-05-24 | $18.57 | $19.61 | 1,416 |
| 2024-05-23 | $19.00 | $20.06 | 73,495 |
| 2024-05-22 | $20.01 | $21.13 | 726 |
| 2024-05-21 | $20.70 | $21.86 | 1,472 |
| 2024-05-20 | $21.40 | $22.60 | 2,260 |
| 2024-05-17 | $20.52 | $21.67 | 1,951 |
| 2024-05-16 | $20.90 | $22.07 | 13,173 |
| 2024-05-15 | $20.48 | $21.62 | 0 |
| 2024-05-14 | $20.48 | $21.62 | 1,098 |
| 2024-05-13 | $20.18 | $21.31 | 1,686 |
| 2024-05-10 | $19.32 | $20.40 | 828 |
| 2024-05-09 | $20.14 | $21.27 | 1,309 |
| 2024-05-08 | $18.98 | $20.04 | 2,593 |
| 2024-05-07 | $19.73 | $20.83 | 1,987 |
| 2024-05-06 | $20.20 | $21.33 | 2,130 |
| 2024-05-03 | $20.65 | $21.81 | 11,785 |
| 2024-05-02 | $19.17 | $20.25 | 1,229 |
| 2024-05-01 | $19.30 | $20.38 | 1,485 |
| 2024-04-30 | $18.83 | $19.88 | 1,816 |
| 2024-04-29 | $18.93 | $19.99 | 1,709 |
| 2024-04-26 | $18.59 | $19.63 | 1,151 |
| 2024-04-25 | $18.37 | $19.39 | 1,041 |
| 2024-04-24 | $18.52 | $19.56 | 998 |
| 2024-04-23 | $18.22 | $19.24 | 2,366 |
| 2024-04-22 | $19.09 | $20.15 | 5,899 |
| 2024-04-19 | $18.18 | $19.20 | 2,554 |
| 2024-04-18 | $18.01 | $19.02 | 13,131 |
| 2024-04-17 | $17.65 | $18.64 | 791 |
| 2024-04-16 | $18.06 | $19.07 | 24,582 |
| 2024-04-15 | $18.19 | $19.21 | 1,575 |
| 2024-04-12 | $18.79 | $19.84 | 847 |
| 2024-04-11 | $19.28 | $20.36 | 1,728 |
| 2024-04-10 | $19.83 | $20.94 | 1,132 |
| 2024-04-09 | $19.68 | $20.79 | 1,663 |
| 2024-04-08 | $18.66 | $19.70 | 7,615 |
| 2024-04-05 | $19.39 | $20.48 | 3,274 |
| 2024-04-04 | $18.75 | $19.80 | 514 |
| 2024-04-03 | $18.72 | $19.76 | 1,781 |
| 2024-04-02 | $19.77 | $20.88 | 1,849 |
| 2024-04-01 | $21.21 | $22.39 | 2,418 |
| 2024-03-28 | $21.23 | $22.42 | 621 |
| 2024-03-27 | $20.23 | $21.36 | 4,951 |
| 2024-03-26 | $20.41 | $21.55 | 695 |
| 2024-03-25 | $21.33 | $22.52 | 966 |
| 2024-03-22 | $21.48 | $22.68 | 0 |
| 2024-03-21 | $21.48 | $22.68 | 0 |
| 2024-03-20 | $21.48 | $22.68 | 571 |
| 2024-03-19 | $20.40 | $21.54 | 563 |
| 2024-03-18 | $21.26 | $22.45 | 1,220 |
| 2024-03-15 | $21.12 | $22.30 | 3,494 |
| 2024-03-14 | $22.21 | $23.45 | 419 |
| 2024-03-13 | $22.11 | $23.35 | 547 |
| 2024-03-12 | $21.19 | $22.15 | 2,273 |
| 2024-03-11 | $21.17 | $22.13 | 1,051 |
| 2024-03-08 | $20.89 | $21.84 | 3,227 |
| 2024-03-07 | $20.39 | $21.31 | 0 |
| 2024-03-06 | $20.39 | $21.31 | 5,420 |
| 2024-03-05 | $21.06 | $22.02 | 585 |
| 2024-03-04 | $21.86 | $22.85 | 1,122 |
| 2024-03-01 | $22.20 | $23.21 | 1,240 |
| 2024-02-29 | $21.92 | $22.92 | 1,273 |
| 2024-02-28 | $23.43 | $24.49 | 1,051 |
| 2024-02-27 | $22.43 | $23.44 | 1,310 |
| 2024-02-26 | $21.38 | $22.35 | 1,822 |
| 2024-02-23 | $21.50 | $22.47 | 1,548 |
| 2024-02-22 | $21.02 | $21.97 | 1,806 |
| 2024-02-21 | $21.67 | $22.65 | 1,865 |
| 2024-02-20 | $21.80 | $22.78 | 3,225 |
| 2024-02-16 | $21.80 | $22.79 | 948 |
| 2024-02-15 | $21.01 | $21.96 | 1,491 |
| 2024-02-14 | $21.75 | $22.74 | 11,416 |
| 2024-02-13 | $21.11 | $22.06 | 2,525 |
| 2024-02-12 | $20.51 | $21.44 | 2,746 |
| 2024-02-09 | $20.46 | $21.39 | 442 |
| 2024-02-08 | $21.32 | $22.28 | 2,405 |
| 2024-02-07 | $21.51 | $22.48 | 415 |
| 2024-02-06 | $21.13 | $22.08 | 1,846 |
| 2024-02-05 | $19.67 | $20.56 | 1,710 |
| 2024-02-02 | $19.49 | $20.37 | 1,094 |
| 2024-02-01 | $20.32 | $21.23 | 92,849 |
| 2024-01-31 | $18.92 | $19.77 | 1,251 |
| 2024-01-30 | $19.76 | $20.65 | 1,714 |
| 2024-01-29 | $19.97 | $20.88 | 8,937 |
| 2024-01-26 | $20.31 | $21.23 | 5,935 |
| 2024-01-25 | $20.14 | $21.05 | 100,628 |
| 2024-01-24 | $19.78 | $20.67 | 2,400 |
| 2024-01-23 | $19.60 | $20.49 | 4,752 |
| 2024-01-22 | $18.03 | $18.84 | 33,206 |
| 2024-01-19 | $17.30 | $18.08 | 1,570 |
| 2024-01-18 | $17.15 | $17.93 | 44,260 |
| 2024-01-17 | $17.68 | $18.48 | 2,398 |
| 2024-01-16 | $17.67 | $18.46 | 3,750 |
| 2024-01-12 | $18.13 | $18.95 | 1,608 |
| 2024-01-11 | $17.69 | $18.49 | 3,370 |
| 2024-01-10 | $17.54 | $18.33 | 1,869 |
| 2024-01-09 | $18.00 | $18.81 | 1,021 |
| 2024-01-08 | $18.43 | $19.26 | 7,545 |
| 2024-01-05 | $19.14 | $20.00 | 2,088 |
| 2024-01-04 | $18.76 | $19.61 | 581 |
| 2024-01-03 | $19.20 | $20.07 | 3,665 |
| 2024-01-02 | $18.81 | $19.66 | 42,003 |