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
- 2021-03-10 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 | $16.28 | $20.31 | 22,500 |
| 2024-12-30 | $16.25 | $20.27 | 16,400 |
| 2024-12-27 | $16.35 | $20.40 | 3,800 |
| 2024-12-26 | $16.39 | $20.45 | 4,600 |
| 2024-12-24 | $16.26 | $20.29 | 15,800 |
| 2024-12-23 | $16.29 | $20.32 | 25,900 |
| 2024-12-20 | $16.20 | $20.21 | 19,000 |
| 2024-12-19 | $16.08 | $20.06 | 6,000 |
| 2024-12-18 | $16.35 | $20.40 | 20,300 |
| 2024-12-17 | $16.31 | $20.35 | 17,300 |
| 2024-12-16 | $16.29 | $20.32 | 13,000 |
| 2024-12-13 | $16.25 | $20.27 | 3,500 |
| 2024-12-12 | $16.40 | $20.46 | 1,900 |
| 2024-12-11 | $16.41 | $20.47 | 47,500 |
| 2024-12-10 | $16.35 | $20.40 | 3,900 |
| 2024-12-09 | $16.70 | $20.83 | 15,700 |
| 2024-12-06 | $16.85 | $21.02 | 4,200 |
| 2024-12-05 | $16.62 | $20.74 | 6,800 |
| 2024-12-04 | $16.70 | $20.83 | 4,000 |
| 2024-12-03 | $16.53 | $20.62 | 6,600 |
| 2024-12-02 | $16.89 | $21.08 | 7,100 |
| 2024-11-29 | $16.69 | $20.82 | 5,400 |
| 2024-11-27 | $16.46 | $20.54 | 12,800 |
| 2024-11-26 | $16.40 | $20.08 | 27,000 |
| 2024-11-25 | $16.51 | $20.21 | 2,200 |
| 2024-11-22 | $16.55 | $20.26 | 2,400 |
| 2024-11-21 | $16.68 | $20.42 | 12,900 |
| 2024-11-20 | $16.28 | $19.93 | 8,400 |
| 2024-11-19 | $16.25 | $19.90 | 68,500 |
| 2024-11-18 | $16.11 | $19.73 | 2,900 |
| 2024-11-15 | $16.28 | $19.93 | 10,100 |
| 2024-11-14 | $16.19 | $19.82 | 27,700 |
| 2024-11-13 | $16.16 | $19.79 | 35,500 |
| 2024-11-12 | $16.26 | $19.91 | 4,100 |
| 2024-11-11 | $16.30 | $19.96 | 18,600 |
| 2024-11-08 | $16.53 | $20.24 | 9,400 |
| 2024-11-07 | $16.30 | $19.96 | 33,900 |
| 2024-11-06 | $15.87 | $19.43 | 51,600 |
| 2024-11-05 | $16.00 | $19.59 | 36,600 |
| 2024-11-04 | $16.40 | $20.08 | 10,000 |
| 2024-11-01 | $16.70 | $20.45 | 5,400 |
| 2024-10-31 | $16.85 | $20.63 | 8,500 |
| 2024-10-30 | $16.90 | $20.69 | 5,100 |
| 2024-10-29 | $16.90 | $20.69 | 6,100 |
| 2024-10-28 | $17.21 | $21.07 | 2,800 |
| 2024-10-25 | $17.38 | $21.27 | 1,700 |
| 2024-10-24 | $17.19 | $21.05 | 400 |
| 2024-10-23 | $17.19 | $21.05 | 0 |
| 2024-10-22 | $17.19 | $21.05 | 4,300 |
| 2024-10-21 | $17.02 | $20.84 | 16,900 |
| 2024-10-18 | $17.40 | $21.30 | 7,700 |
| 2024-10-17 | $17.40 | $21.30 | 1,900 |
| 2024-10-16 | $17.26 | $21.13 | 2,700 |
| 2024-10-15 | $17.45 | $21.37 | 4,500 |
| 2024-10-14 | $17.30 | $21.18 | 4,900 |
| 2024-10-11 | $17.45 | $21.36 | 11,900 |
| 2024-10-10 | $17.76 | $21.75 | 1,800 |
| 2024-10-09 | $17.80 | $21.79 | 1,300 |
| 2024-10-08 | $17.75 | $21.73 | 3,700 |
| 2024-10-07 | $18.05 | $22.10 | 5,200 |
| 2024-10-04 | $17.75 | $21.73 | 14,100 |
| 2024-10-03 | $18.18 | $22.26 | 500 |
| 2024-10-02 | $18.20 | $22.28 | 0 |
| 2024-10-01 | $18.20 | $22.28 | 1,800 |
| 2024-09-30 | $18.00 | $22.04 | 551,000 |
| 2024-09-27 | $17.95 | $21.98 | 80,100 |
| 2024-09-26 | $17.90 | $21.92 | 7,400 |
| 2024-09-25 | $18.01 | $22.05 | 6,300 |
| 2024-09-24 | $18.02 | $22.06 | 2,000 |
| 2024-09-23 | $17.91 | $21.93 | 5,400 |
| 2024-09-20 | $17.88 | $21.89 | 8,600 |
| 2024-09-19 | $18.25 | $22.35 | 12,500 |
| 2024-09-18 | $17.81 | $21.81 | 700 |
| 2024-09-17 | $17.90 | $21.92 | 5,600 |
| 2024-09-16 | $17.95 | $21.98 | 3,300 |
| 2024-09-13 | $18.14 | $22.21 | 202,500 |
| 2024-09-12 | $17.80 | $21.79 | 40,300 |
| 2024-09-11 | $18.00 | $22.04 | 3,800 |
| 2024-09-10 | $17.65 | $21.61 | 8,600 |
| 2024-09-09 | $17.85 | $21.86 | 4,600 |
| 2024-09-06 | $17.62 | $21.57 | 600 |
| 2024-09-05 | $17.95 | $21.98 | 16,900 |
| 2024-09-04 | $17.64 | $21.60 | 25,100 |
| 2024-09-03 | $17.51 | $21.44 | 3,100 |
| 2024-08-30 | $18.10 | $22.16 | 3,400 |
| 2024-08-29 | $18.10 | $21.79 | 6,100 |
| 2024-08-28 | $18.35 | $22.09 | 4,400 |
| 2024-08-27 | $17.95 | $21.61 | 14,800 |
| 2024-08-26 | $17.77 | $21.39 | 15,700 |
| 2024-08-23 | $17.51 | $21.08 | 6,900 |
| 2024-08-22 | $17.75 | $21.37 | 5,600 |
| 2024-08-21 | $18.00 | $21.67 | 11,200 |
| 2024-08-20 | $17.60 | $21.19 | 4,000 |
| 2024-08-19 | $17.80 | $21.43 | 3,100 |
| 2024-08-16 | $18.00 | $21.67 | 1,300 |
| 2024-08-15 | $18.38 | $22.13 | 7,200 |
| 2024-08-14 | $18.45 | $22.21 | 7,700 |
| 2024-08-13 | $18.99 | $22.86 | 1,100 |
| 2024-08-12 | $18.20 | $21.91 | 201,900 |
| 2024-08-09 | $18.45 | $22.21 | 1,000 |
| 2024-08-08 | $18.30 | $22.03 | 6,300 |
| 2024-08-07 | $18.21 | $21.92 | 4,100 |
| 2024-08-06 | $18.05 | $21.73 | 53,300 |
| 2024-08-05 | $17.50 | $21.07 | 2,000 |
| 2024-08-02 | $17.30 | $20.83 | 3,200 |
| 2024-08-01 | $18.00 | $21.67 | 21,400 |
| 2024-07-31 | $17.86 | $21.50 | 16,700 |
| 2024-07-30 | $17.20 | $20.70 | 12,300 |
| 2024-07-29 | $17.24 | $20.75 | 68,000 |
| 2024-07-26 | $17.50 | $21.07 | 15,900 |
| 2024-07-25 | $17.82 | $21.45 | 6,600 |
| 2024-07-24 | $17.75 | $21.37 | 6,100 |
| 2024-07-23 | $17.00 | $20.46 | 10,000 |
| 2024-07-22 | $17.13 | $20.62 | 653,800 |
| 2024-07-19 | $16.75 | $20.16 | 1,573,900 |
| 2024-07-18 | $16.47 | $19.83 | 669,200 |
| 2024-07-17 | $16.03 | $19.30 | 583,300 |
| 2024-07-16 | $16.20 | $19.50 | 205,000 |
| 2024-07-15 | $16.40 | $19.74 | 82,700 |
| 2024-07-12 | $16.12 | $19.40 | 642,400 |
| 2024-07-11 | $15.60 | $18.78 | 143,800 |
| 2024-07-10 | $15.64 | $18.83 | 113,000 |
| 2024-07-09 | $15.62 | $18.80 | 54,600 |
| 2024-07-08 | $15.51 | $18.67 | 100,800 |
| 2024-07-05 | $15.95 | $19.20 | 133,600 |
| 2024-07-03 | $15.45 | $18.60 | 167,400 |
| 2024-07-02 | $14.95 | $18.00 | 580,500 |
| 2024-07-01 | $15.42 | $18.56 | 187,700 |
| 2024-06-28 | $19.50 | $23.47 | 29,600 |
| 2024-06-27 | $19.56 | $23.55 | 5,100 |
| 2024-06-26 | $19.56 | $23.55 | 3,700 |
| 2024-06-25 | $19.63 | $23.63 | 8,800 |
| 2024-06-24 | $19.63 | $23.63 | 4,100 |
| 2024-06-21 | $19.49 | $23.46 | 3,200 |
| 2024-06-20 | $19.46 | $23.43 | 4,100 |
| 2024-06-18 | $19.48 | $23.45 | 3,500 |
| 2024-06-17 | $19.40 | $23.35 | 18,200 |
| 2024-06-14 | $19.44 | $23.40 | 4,800 |
| 2024-06-13 | $19.42 | $23.38 | 11,200 |
| 2024-06-12 | $19.35 | $23.29 | 20,700 |
| 2024-06-11 | $19.38 | $23.33 | 7,000 |
| 2024-06-10 | $19.47 | $23.44 | 6,400 |
| 2024-06-07 | $19.58 | $23.57 | 7,900 |
| 2024-06-06 | $19.70 | $23.71 | 4,400 |
| 2024-06-05 | $19.61 | $23.61 | 13,600 |
| 2024-06-04 | $19.69 | $23.70 | 10,300 |
| 2024-06-03 | $19.65 | $23.65 | 15,800 |
| 2024-05-31 | $19.51 | $23.49 | 7,700 |
| 2024-05-30 | $19.72 | $23.37 | 7,800 |
| 2024-05-29 | $19.67 | $23.31 | 7,700 |
| 2024-05-28 | $19.94 | $23.63 | 7,800 |
| 2024-05-24 | $20.32 | $24.08 | 3,500 |
| 2024-05-23 | $20.12 | $23.85 | 9,300 |
| 2024-05-22 | $20.35 | $24.12 | 3,700 |
| 2024-05-21 | $20.24 | $23.99 | 4,000 |
| 2024-05-20 | $20.19 | $23.93 | 7,400 |
| 2024-05-17 | $20.07 | $23.79 | 6,700 |
| 2024-05-16 | $20.14 | $23.87 | 9,000 |
| 2024-05-15 | $20.14 | $23.87 | 1,800 |
| 2024-05-14 | $19.73 | $23.38 | 3,900 |
| 2024-05-13 | $19.98 | $23.67 | 3,300 |
| 2024-05-10 | $19.83 | $23.50 | 7,700 |
| 2024-05-09 | $19.82 | $23.49 | 5,200 |
| 2024-05-08 | $19.90 | $23.58 | 8,100 |
| 2024-05-07 | $20.00 | $23.70 | 3,500 |
| 2024-05-06 | $19.98 | $23.68 | 2,400 |
| 2024-05-03 | $19.75 | $23.41 | 6,000 |
| 2024-05-02 | $19.78 | $23.44 | 900 |
| 2024-05-01 | $19.80 | $23.47 | 8,300 |
| 2024-04-30 | $19.52 | $23.13 | 8,900 |
| 2024-04-29 | $19.59 | $23.22 | 10,100 |
| 2024-04-26 | $19.75 | $23.41 | 800 |
| 2024-04-25 | $19.51 | $23.12 | 2,700 |
| 2024-04-24 | $19.76 | $23.42 | 4,900 |
| 2024-04-23 | $19.68 | $23.32 | 4,600 |
| 2024-04-22 | $19.39 | $22.98 | 6,900 |
| 2024-04-19 | $19.28 | $22.85 | 2,400 |
| 2024-04-18 | $19.21 | $22.77 | 7,300 |
| 2024-04-17 | $19.55 | $23.17 | 32,400 |
| 2024-04-16 | $19.63 | $23.26 | 4,500 |
| 2024-04-15 | $19.63 | $23.26 | 11,600 |
| 2024-04-12 | $20.49 | $24.28 | 10,600 |
| 2024-04-11 | $20.52 | $24.32 | 10,200 |
| 2024-04-10 | $20.90 | $24.77 | 55,700 |
| 2024-04-09 | $21.70 | $25.72 | 5,200 |
| 2024-04-08 | $21.59 | $25.58 | 36,600 |
| 2024-04-05 | $21.40 | $25.36 | 5,000 |
| 2024-04-04 | $21.41 | $25.37 | 14,500 |
| 2024-04-03 | $21.35 | $25.30 | 10,800 |
| 2024-04-02 | $21.37 | $25.32 | 14,200 |
| 2024-04-01 | $21.66 | $25.67 | 11,500 |
| 2024-03-28 | $21.58 | $25.58 | 189,700 |
| 2024-03-27 | $21.83 | $25.87 | 31,600 |
| 2024-03-26 | $21.83 | $25.87 | 7,000 |
| 2024-03-25 | $21.60 | $25.60 | 14,800 |
| 2024-03-22 | $21.66 | $25.67 | 13,400 |
| 2024-03-21 | $21.71 | $25.73 | 18,800 |
| 2024-03-20 | $21.36 | $25.31 | 13,600 |
| 2024-03-19 | $21.17 | $25.09 | 24,100 |
| 2024-03-18 | $21.01 | $24.90 | 17,400 |
| 2024-03-15 | $21.11 | $25.02 | 20,600 |
| 2024-03-14 | $21.21 | $25.14 | 15,300 |
| 2024-03-13 | $21.42 | $25.39 | 11,500 |
| 2024-03-12 | $21.24 | $25.17 | 11,200 |
| 2024-03-11 | $21.10 | $25.01 | 9,900 |
| 2024-03-08 | $21.10 | $25.01 | 9,800 |
| 2024-03-07 | $20.98 | $24.86 | 7,100 |
| 2024-03-06 | $20.80 | $24.65 | 11,800 |
| 2024-03-05 | $20.71 | $24.54 | 10,200 |
| 2024-03-04 | $20.73 | $24.57 | 13,400 |
| 2024-03-01 | $20.62 | $24.44 | 4,000 |
| 2024-02-29 | $20.50 | $24.30 | 14,100 |
| 2024-02-28 | $20.57 | $24.38 | 17,300 |
| 2024-02-27 | $20.82 | $24.31 | 10,300 |
| 2024-02-26 | $20.85 | $24.35 | 42,400 |
| 2024-02-23 | $20.65 | $24.11 | 7,800 |
| 2024-02-22 | $20.35 | $23.76 | 9,300 |
| 2024-02-21 | $20.32 | $23.73 | 15,300 |
| 2024-02-20 | $20.41 | $23.83 | 4,600 |
| 2024-02-16 | $20.29 | $23.69 | 6,200 |
| 2024-02-15 | $20.29 | $23.69 | 5,500 |
| 2024-02-14 | $20.19 | $23.58 | 11,900 |
| 2024-02-13 | $19.99 | $23.34 | 21,700 |
| 2024-02-12 | $20.38 | $23.80 | 26,900 |
| 2024-02-09 | $20.23 | $23.62 | 17,600 |
| 2024-02-08 | $20.08 | $23.45 | 13,000 |
| 2024-02-07 | $19.88 | $23.22 | 22,900 |
| 2024-02-06 | $19.55 | $22.83 | 14,300 |
| 2024-02-05 | $19.45 | $22.71 | 17,200 |
| 2024-02-02 | $19.60 | $22.89 | 33,100 |
| 2024-02-01 | $19.69 | $22.99 | 31,700 |
| 2024-01-31 | $19.78 | $23.10 | 54,500 |
| 2024-01-30 | $19.82 | $23.15 | 7,800 |
| 2024-01-29 | $19.79 | $23.11 | 8,700 |
| 2024-01-26 | $19.77 | $23.09 | 30,900 |
| 2024-01-25 | $19.43 | $22.69 | 31,800 |
| 2024-01-24 | $19.04 | $22.23 | 15,800 |
| 2024-01-23 | $18.86 | $22.02 | 12,800 |
| 2024-01-22 | $18.85 | $22.01 | 17,400 |
| 2024-01-19 | $18.56 | $21.67 | 11,000 |
| 2024-01-18 | $18.55 | $21.66 | 9,100 |
| 2024-01-17 | $18.55 | $21.66 | 34,500 |
| 2024-01-16 | $18.66 | $21.79 | 149,000 |
| 2024-01-12 | $18.78 | $21.93 | 36,600 |
| 2024-01-11 | $18.46 | $21.56 | 50,900 |
| 2024-01-10 | $18.50 | $21.60 | 40,300 |
| 2024-01-09 | $18.47 | $21.57 | 15,600 |
| 2024-01-08 | $18.45 | $21.55 | 22,800 |
| 2024-01-05 | $18.38 | $21.46 | 48,800 |
| 2024-01-04 | $18.43 | $21.52 | 19,900 |
| 2024-01-03 | $18.30 | $21.37 | 218,200 |
| 2024-01-02 | $18.66 | $21.79 | 9,000 |