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
- 2021-08-20 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 | $17.50 | $23.62 | 137,400 |
| 2024-12-30 | $17.91 | $23.59 | 85,300 |
| 2024-12-27 | $17.70 | $23.31 | 54,000 |
| 2024-12-26 | $17.92 | $23.61 | 39,800 |
| 2024-12-24 | $17.76 | $23.39 | 27,800 |
| 2024-12-23 | $17.88 | $23.55 | 57,700 |
| 2024-12-20 | $17.96 | $23.66 | 176,700 |
| 2024-12-19 | $18.83 | $24.80 | 32,900 |
| 2024-12-18 | $19.04 | $25.08 | 57,400 |
| 2024-12-17 | $19.27 | $25.38 | 29,300 |
| 2024-12-16 | $19.38 | $25.53 | 38,400 |
| 2024-12-13 | $19.10 | $25.16 | 67,600 |
| 2024-12-12 | $19.64 | $25.87 | 43,100 |
| 2024-12-11 | $19.44 | $25.61 | 28,600 |
| 2024-12-10 | $19.25 | $25.36 | 60,300 |
| 2024-12-09 | $19.26 | $25.38 | 84,300 |
| 2024-12-06 | $19.00 | $25.03 | 58,100 |
| 2024-12-05 | $18.99 | $25.02 | 78,800 |
| 2024-12-04 | $19.10 | $25.16 | 52,400 |
| 2024-12-03 | $19.20 | $25.29 | 25,500 |
| 2024-12-02 | $18.87 | $24.86 | 40,600 |
| 2024-11-29 | $18.94 | $24.95 | 8,200 |
| 2024-11-27 | $18.94 | $24.94 | 21,100 |
| 2024-11-26 | $18.99 | $25.01 | 24,700 |
| 2024-11-25 | $19.10 | $25.15 | 26,800 |
| 2024-11-22 | $18.90 | $24.89 | 34,600 |
| 2024-11-21 | $18.78 | $24.74 | 40,400 |
| 2024-11-20 | $18.92 | $24.92 | 18,000 |
| 2024-11-19 | $18.88 | $24.87 | 54,900 |
| 2024-11-18 | $18.94 | $24.95 | 59,400 |
| 2024-11-15 | $18.31 | $24.12 | 40,500 |
| 2024-11-14 | $17.93 | $23.62 | 84,700 |
| 2024-11-13 | $17.23 | $22.69 | 74,200 |
| 2024-11-12 | $17.11 | $22.54 | 129,200 |
| 2024-11-11 | $17.13 | $22.56 | 226,600 |
| 2024-11-08 | $17.76 | $23.39 | 102,200 |
| 2024-11-07 | $17.79 | $23.43 | 210,000 |
| 2024-11-06 | $18.20 | $23.97 | 92,700 |
| 2024-11-05 | $18.67 | $24.59 | 30,000 |
| 2024-11-04 | $18.67 | $24.59 | 56,300 |
| 2024-11-01 | $18.76 | $24.71 | 72,000 |
| 2024-10-31 | $19.21 | $25.30 | 40,800 |
| 2024-10-30 | $19.27 | $25.38 | 65,800 |
| 2024-10-29 | $19.82 | $26.11 | 52,100 |
| 2024-10-28 | $19.55 | $25.75 | 21,400 |
| 2024-10-25 | $19.65 | $25.88 | 14,000 |
| 2024-10-24 | $19.53 | $25.72 | 32,300 |
| 2024-10-23 | $19.65 | $25.88 | 27,200 |
| 2024-10-22 | $19.70 | $25.95 | 31,200 |
| 2024-10-21 | $19.91 | $26.22 | 23,500 |
| 2024-10-18 | $19.93 | $26.25 | 53,000 |
| 2024-10-17 | $20.00 | $26.34 | 37,600 |
| 2024-10-16 | $19.78 | $26.06 | 27,300 |
| 2024-10-15 | $19.57 | $25.78 | 21,100 |
| 2024-10-14 | $19.39 | $25.53 | 53,500 |
| 2024-10-11 | $19.53 | $25.72 | 26,800 |
| 2024-10-10 | $19.25 | $25.36 | 46,500 |
| 2024-10-09 | $19.72 | $25.97 | 19,100 |
| 2024-10-08 | $19.50 | $25.68 | 17,300 |
| 2024-10-07 | $19.70 | $25.95 | 43,300 |
| 2024-10-04 | $19.78 | $26.05 | 32,800 |
| 2024-10-03 | $19.97 | $26.30 | 10,300 |
| 2024-10-02 | $19.86 | $26.16 | 24,200 |
| 2024-10-01 | $20.01 | $26.36 | 58,000 |
| 2024-09-30 | $20.22 | $26.63 | 34,500 |
| 2024-09-27 | $20.67 | $26.65 | 26,100 |
| 2024-09-26 | $20.69 | $26.68 | 37,600 |
| 2024-09-25 | $20.63 | $26.61 | 34,000 |
| 2024-09-24 | $20.85 | $26.89 | 31,300 |
| 2024-09-23 | $20.71 | $26.71 | 41,500 |
| 2024-09-20 | $20.81 | $26.84 | 23,300 |
| 2024-09-19 | $20.81 | $26.84 | 141,700 |
| 2024-09-18 | $20.35 | $26.25 | 56,900 |
| 2024-09-17 | $19.92 | $25.69 | 42,000 |
| 2024-09-16 | $19.91 | $25.68 | 38,300 |
| 2024-09-13 | $19.88 | $25.64 | 24,700 |
| 2024-09-12 | $19.75 | $25.48 | 13,500 |
| 2024-09-11 | $19.94 | $25.72 | 13,300 |
| 2024-09-10 | $19.72 | $25.44 | 17,300 |
| 2024-09-09 | $19.47 | $25.11 | 31,300 |
| 2024-09-06 | $19.55 | $25.21 | 17,300 |
| 2024-09-05 | $19.73 | $25.45 | 24,000 |
| 2024-09-04 | $19.90 | $25.67 | 18,200 |
| 2024-09-03 | $19.67 | $25.37 | 44,800 |
| 2024-08-30 | $20.10 | $25.92 | 16,900 |
| 2024-08-29 | $20.19 | $26.04 | 28,600 |
| 2024-08-28 | $19.79 | $25.52 | 14,200 |
| 2024-08-27 | $19.98 | $25.77 | 24,800 |
| 2024-08-26 | $20.10 | $25.92 | 67,200 |
| 2024-08-23 | $20.48 | $26.41 | 50,700 |
| 2024-08-22 | $20.27 | $26.14 | 98,800 |
| 2024-08-21 | $20.25 | $26.12 | 84,100 |
| 2024-08-20 | $19.65 | $25.34 | 59,200 |
| 2024-08-19 | $19.65 | $25.34 | 124,400 |
| 2024-08-16 | $20.00 | $25.79 | 45,900 |
| 2024-08-15 | $20.40 | $26.31 | 43,500 |
| 2024-08-14 | $20.70 | $26.70 | 93,400 |
| 2024-08-13 | $20.49 | $26.42 | 64,200 |
| 2024-08-12 | $20.27 | $26.14 | 60,300 |
| 2024-08-09 | $20.37 | $26.27 | 43,900 |
| 2024-08-08 | $20.40 | $26.31 | 75,600 |
| 2024-08-07 | $20.51 | $26.45 | 121,900 |
| 2024-08-06 | $19.95 | $25.73 | 145,400 |
| 2024-08-05 | $19.74 | $25.46 | 118,700 |
| 2024-08-02 | $19.35 | $24.96 | 62,400 |
| 2024-08-01 | $19.20 | $24.76 | 77,100 |
| 2024-07-31 | $19.99 | $25.78 | 31,700 |
| 2024-07-30 | $19.46 | $25.10 | 29,100 |
| 2024-07-29 | $19.45 | $25.09 | 24,700 |
| 2024-07-26 | $19.17 | $24.72 | 36,900 |
| 2024-07-25 | $19.11 | $24.65 | 29,500 |
| 2024-07-24 | $18.81 | $24.25 | 30,700 |
| 2024-07-23 | $19.29 | $24.88 | 26,600 |
| 2024-07-22 | $19.25 | $24.83 | 31,900 |
| 2024-07-19 | $19.25 | $24.83 | 36,600 |
| 2024-07-18 | $19.01 | $24.52 | 37,800 |
| 2024-07-17 | $18.97 | $24.47 | 38,300 |
| 2024-07-16 | $18.60 | $23.99 | 115,000 |
| 2024-07-15 | $18.92 | $24.40 | 40,500 |
| 2024-07-12 | $18.90 | $24.38 | 40,200 |
| 2024-07-11 | $18.40 | $23.73 | 84,300 |
| 2024-07-10 | $17.97 | $23.18 | 87,100 |
| 2024-07-09 | $18.37 | $23.69 | 35,600 |
| 2024-07-08 | $18.05 | $23.28 | 81,100 |
| 2024-07-05 | $18.49 | $23.84 | 131,100 |
| 2024-07-03 | $19.46 | $25.10 | 25,500 |
| 2024-07-02 | $19.83 | $25.58 | 36,500 |
| 2024-07-01 | $19.99 | $25.78 | 31,200 |
| 2024-06-28 | $20.00 | $25.79 | 32,600 |
| 2024-06-27 | $20.15 | $25.43 | 31,700 |
| 2024-06-26 | $20.15 | $25.44 | 45,200 |
| 2024-06-25 | $20.20 | $25.50 | 23,600 |
| 2024-06-24 | $20.33 | $25.66 | 36,500 |
| 2024-06-21 | $20.20 | $25.50 | 34,700 |
| 2024-06-20 | $20.30 | $25.62 | 59,800 |
| 2024-06-18 | $20.02 | $25.27 | 34,000 |
| 2024-06-17 | $19.92 | $25.14 | 36,200 |
| 2024-06-14 | $19.99 | $25.23 | 51,200 |
| 2024-06-13 | $19.65 | $24.80 | 46,900 |
| 2024-06-12 | $19.25 | $24.30 | 49,700 |
| 2024-06-11 | $19.00 | $23.98 | 28,300 |
| 2024-06-10 | $19.17 | $24.20 | 24,400 |
| 2024-06-07 | $19.09 | $24.10 | 13,000 |
| 2024-06-06 | $18.94 | $23.91 | 52,600 |
| 2024-06-05 | $19.20 | $24.23 | 40,000 |
| 2024-06-04 | $19.66 | $24.82 | 50,100 |
| 2024-06-03 | $19.35 | $24.42 | 53,400 |
| 2024-05-31 | $18.86 | $23.81 | 39,600 |
| 2024-05-30 | $18.88 | $23.83 | 37,000 |
| 2024-05-29 | $19.18 | $24.21 | 55,300 |
| 2024-05-28 | $19.19 | $24.23 | 82,200 |
| 2024-05-24 | $19.37 | $24.45 | 48,500 |
| 2024-05-23 | $20.04 | $25.30 | 52,500 |
| 2024-05-22 | $20.44 | $25.80 | 46,000 |
| 2024-05-21 | $20.25 | $25.56 | 22,800 |
| 2024-05-20 | $20.10 | $25.37 | 57,600 |
| 2024-05-17 | $20.09 | $25.36 | 95,300 |
| 2024-05-16 | $20.58 | $25.98 | 50,700 |
| 2024-05-15 | $20.55 | $25.94 | 91,300 |
| 2024-05-14 | $20.34 | $25.67 | 80,600 |
| 2024-05-13 | $20.50 | $25.88 | 72,400 |
| 2024-05-10 | $20.25 | $25.56 | 66,600 |
| 2024-05-09 | $20.55 | $25.94 | 45,700 |
| 2024-05-08 | $20.28 | $25.60 | 51,600 |
| 2024-05-07 | $20.29 | $25.61 | 54,800 |
| 2024-05-06 | $20.08 | $25.35 | 51,100 |
| 2024-05-03 | $19.90 | $25.12 | 145,400 |
| 2024-05-02 | $19.95 | $25.18 | 138,700 |
| 2024-05-01 | $19.40 | $24.49 | 71,100 |
| 2024-04-30 | $19.05 | $24.05 | 126,100 |
| 2024-04-29 | $18.94 | $23.91 | 62,400 |
| 2024-04-26 | $18.57 | $23.44 | 76,500 |
| 2024-04-25 | $18.62 | $23.50 | 55,800 |
| 2024-04-24 | $18.45 | $23.29 | 69,200 |
| 2024-04-23 | $18.45 | $23.29 | 52,400 |
| 2024-04-22 | $18.30 | $23.10 | 42,100 |
| 2024-04-19 | $17.65 | $22.28 | 12,700 |
| 2024-04-18 | $17.59 | $22.20 | 12,600 |
| 2024-04-17 | $17.77 | $22.43 | 51,800 |
| 2024-04-16 | $18.00 | $22.72 | 28,400 |
| 2024-04-15 | $18.28 | $23.07 | 49,100 |
| 2024-04-12 | $18.20 | $22.97 | 30,400 |
| 2024-04-11 | $18.35 | $23.16 | 28,000 |
| 2024-04-10 | $18.25 | $23.04 | 16,100 |
| 2024-04-09 | $17.88 | $22.57 | 55,800 |
| 2024-04-08 | $17.50 | $22.09 | 64,800 |
| 2024-04-05 | $18.88 | $23.83 | 28,100 |
| 2024-04-04 | $18.87 | $23.82 | 34,400 |
| 2024-04-03 | $18.85 | $23.79 | 48,200 |
| 2024-04-02 | $19.06 | $24.05 | 43,800 |
| 2024-04-01 | $19.18 | $24.21 | 42,700 |
| 2024-03-28 | $19.05 | $24.05 | 39,400 |
| 2024-03-27 | $18.97 | $23.94 | 43,100 |
| 2024-03-26 | $19.11 | $23.60 | 49,600 |
| 2024-03-25 | $19.00 | $23.47 | 92,000 |
| 2024-03-22 | $18.50 | $22.85 | 54,300 |
| 2024-03-21 | $18.75 | $23.16 | 61,300 |
| 2024-03-20 | $18.39 | $22.71 | 62,600 |
| 2024-03-19 | $18.00 | $22.23 | 43,600 |
| 2024-03-18 | $17.75 | $21.92 | 83,700 |
| 2024-03-15 | $16.90 | $20.87 | 90,000 |
| 2024-03-14 | $16.41 | $20.27 | 16,500 |
| 2024-03-13 | $16.45 | $20.32 | 51,800 |
| 2024-03-12 | $16.45 | $20.32 | 28,000 |
| 2024-03-11 | $16.28 | $20.11 | 26,200 |
| 2024-03-08 | $16.10 | $19.89 | 18,400 |
| 2024-03-07 | $16.44 | $20.31 | 8,200 |
| 2024-03-06 | $16.36 | $20.21 | 8,700 |
| 2024-03-05 | $16.20 | $20.01 | 19,700 |
| 2024-03-04 | $16.25 | $20.07 | 37,000 |
| 2024-03-01 | $16.06 | $19.84 | 24,000 |
| 2024-02-29 | $16.10 | $19.89 | 26,700 |
| 2024-02-28 | $16.10 | $19.89 | 15,200 |
| 2024-02-27 | $16.30 | $20.13 | 25,700 |
| 2024-02-26 | $16.10 | $19.89 | 19,500 |
| 2024-02-23 | $16.00 | $19.76 | 26,200 |
| 2024-02-22 | $16.22 | $20.03 | 26,900 |
| 2024-02-21 | $16.45 | $20.32 | 14,300 |
| 2024-02-20 | $16.49 | $20.37 | 19,800 |
| 2024-02-16 | $16.44 | $20.31 | 18,600 |
| 2024-02-15 | $16.15 | $19.95 | 8,800 |
| 2024-02-14 | $16.10 | $19.89 | 19,000 |
| 2024-02-13 | $16.08 | $19.86 | 16,700 |
| 2024-02-12 | $16.08 | $19.86 | 22,400 |
| 2024-02-09 | $16.33 | $20.17 | 15,600 |
| 2024-02-08 | $16.45 | $20.31 | 19,800 |
| 2024-02-07 | $16.40 | $20.26 | 13,100 |
| 2024-02-06 | $16.24 | $20.06 | 8,900 |
| 2024-02-05 | $16.40 | $20.26 | 25,400 |
| 2024-02-02 | $16.63 | $20.54 | 10,900 |
| 2024-02-01 | $16.65 | $20.57 | 14,300 |
| 2024-01-31 | $16.72 | $20.65 | 48,300 |
| 2024-01-30 | $16.50 | $20.38 | 18,200 |
| 2024-01-29 | $16.66 | $20.58 | 13,700 |
| 2024-01-26 | $16.70 | $20.63 | 25,200 |
| 2024-01-25 | $16.24 | $20.06 | 20,400 |
| 2024-01-24 | $16.05 | $19.82 | 28,800 |
| 2024-01-23 | $16.38 | $20.23 | 12,400 |
| 2024-01-22 | $16.46 | $20.33 | 22,500 |
| 2024-01-19 | $16.47 | $20.35 | 26,800 |
| 2024-01-18 | $16.18 | $19.98 | 35,000 |
| 2024-01-17 | $16.53 | $20.41 | 55,900 |
| 2024-01-16 | $16.84 | $20.80 | 62,600 |
| 2024-01-12 | $16.79 | $20.73 | 40,700 |
| 2024-01-11 | $16.71 | $20.63 | 19,100 |
| 2024-01-10 | $16.54 | $20.43 | 15,900 |
| 2024-01-09 | $16.60 | $20.50 | 30,500 |
| 2024-01-08 | $16.67 | $20.59 | 29,200 |
| 2024-01-05 | $16.22 | $20.03 | 27,900 |
| 2024-01-04 | $16.30 | $20.13 | 28,900 |
| 2024-01-03 | $15.99 | $19.75 | 39,700 |
| 2024-01-02 | $16.17 | $19.97 | 68,500 |