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
- 2014-06-17 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 | $19.45 | $28.08 | 39,500 |
| 2024-12-30 | $19.43 | $27.81 | 13,100 |
| 2024-12-27 | $19.31 | $27.64 | 3,700 |
| 2024-12-26 | $19.37 | $27.71 | 7,400 |
| 2024-12-24 | $19.48 | $27.87 | 1,800 |
| 2024-12-23 | $19.23 | $27.52 | 7,300 |
| 2024-12-20 | $18.76 | $26.85 | 65,500 |
| 2024-12-19 | $18.92 | $27.08 | 60,200 |
| 2024-12-18 | $19.08 | $27.31 | 32,200 |
| 2024-12-17 | $19.54 | $27.96 | 12,600 |
| 2024-12-16 | $20.07 | $28.72 | 13,800 |
| 2024-12-13 | $20.29 | $29.04 | 23,000 |
| 2024-12-12 | $20.30 | $29.05 | 5,800 |
| 2024-12-11 | $20.36 | $29.13 | 13,900 |
| 2024-12-10 | $20.27 | $29.01 | 9,900 |
| 2024-12-09 | $20.68 | $29.60 | 10,100 |
| 2024-12-06 | $20.63 | $29.52 | 25,100 |
| 2024-12-05 | $20.90 | $29.91 | 31,600 |
| 2024-12-04 | $20.98 | $30.02 | 11,500 |
| 2024-12-03 | $21.22 | $30.37 | 34,900 |
| 2024-12-02 | $21.13 | $30.24 | 22,900 |
| 2024-11-29 | $21.21 | $30.35 | 11,900 |
| 2024-11-27 | $21.11 | $30.21 | 11,300 |
| 2024-11-26 | $20.92 | $29.94 | 45,200 |
| 2024-11-25 | $21.60 | $30.91 | 56,700 |
| 2024-11-22 | $21.75 | $31.13 | 24,700 |
| 2024-11-21 | $21.72 | $31.08 | 13,900 |
| 2024-11-20 | $21.00 | $30.05 | 0 |
| 2024-11-19 | $21.00 | $30.05 | 29,800 |
| 2024-11-18 | $21.12 | $30.23 | 20,500 |
| 2024-11-15 | $20.94 | $29.97 | 30,500 |
| 2024-11-14 | $20.92 | $29.94 | 42,400 |
| 2024-11-13 | $20.93 | $29.96 | 22,200 |
| 2024-11-12 | $20.30 | $29.05 | 47,600 |
| 2024-11-11 | $20.57 | $29.44 | 21,900 |
| 2024-11-08 | $20.76 | $29.71 | 35,700 |
| 2024-11-07 | $20.90 | $29.91 | 31,500 |
| 2024-11-06 | $20.40 | $29.19 | 25,700 |
| 2024-11-05 | $20.20 | $28.91 | 4,700 |
| 2024-11-04 | $19.80 | $28.34 | 5,800 |
| 2024-11-01 | $19.50 | $27.91 | 27,700 |
| 2024-10-31 | $20.26 | $28.99 | 26,400 |
| 2024-10-30 | $20.75 | $29.70 | 25,500 |
| 2024-10-29 | $20.05 | $28.69 | 28,300 |
| 2024-10-28 | $20.00 | $28.62 | 18,200 |
| 2024-10-25 | $20.11 | $28.78 | 29,000 |
| 2024-10-24 | $20.35 | $29.12 | 21,900 |
| 2024-10-23 | $20.40 | $29.19 | 18,900 |
| 2024-10-22 | $20.37 | $29.15 | 20,900 |
| 2024-10-21 | $20.30 | $29.05 | 15,800 |
| 2024-10-18 | $20.23 | $28.95 | 16,000 |
| 2024-10-17 | $20.25 | $28.99 | 35,100 |
| 2024-10-16 | $20.45 | $29.27 | 43,700 |
| 2024-10-15 | $20.25 | $28.97 | 32,200 |
| 2024-10-14 | $20.58 | $29.45 | 9,000 |
| 2024-10-11 | $20.55 | $29.40 | 23,700 |
| 2024-10-10 | $20.48 | $29.31 | 25,600 |
| 2024-10-09 | $20.57 | $29.44 | 33,100 |
| 2024-10-08 | $20.57 | $29.44 | 22,500 |
| 2024-10-07 | $21.07 | $30.15 | 27,500 |
| 2024-10-04 | $20.83 | $29.81 | 53,200 |
| 2024-10-03 | $21.00 | $30.05 | 55,100 |
| 2024-10-02 | $21.00 | $30.05 | 24,200 |
| 2024-10-01 | $20.65 | $29.55 | 31,800 |
| 2024-09-30 | $20.28 | $29.02 | 11,100 |
| 2024-09-27 | $20.10 | $28.77 | 1,900 |
| 2024-09-26 | $20.24 | $28.70 | 14,000 |
| 2024-09-25 | $20.83 | $29.54 | 5,500 |
| 2024-09-24 | $20.73 | $29.39 | 1,000 |
| 2024-09-23 | $20.72 | $29.37 | 2,900 |
| 2024-09-20 | $20.67 | $29.30 | 73,200 |
| 2024-09-19 | $20.55 | $29.14 | 28,500 |
| 2024-09-18 | $20.22 | $28.67 | 6,300 |
| 2024-09-17 | $20.32 | $28.81 | 21,700 |
| 2024-09-16 | $19.69 | $27.92 | 9,000 |
| 2024-09-13 | $19.49 | $27.63 | 27,900 |
| 2024-09-12 | $19.51 | $27.66 | 11,500 |
| 2024-09-11 | $19.15 | $27.15 | 16,400 |
| 2024-09-10 | $18.95 | $26.87 | 28,900 |
| 2024-09-09 | $19.30 | $27.37 | 88,600 |
| 2024-09-06 | $19.34 | $27.43 | 10,000 |
| 2024-09-05 | $19.93 | $28.26 | 21,100 |
| 2024-09-04 | $19.93 | $28.26 | 30,800 |
| 2024-09-03 | $20.39 | $28.92 | 39,100 |
| 2024-08-30 | $20.65 | $29.28 | 33,100 |
| 2024-08-29 | $20.50 | $29.07 | 21,000 |
| 2024-08-28 | $20.26 | $28.72 | 8,300 |
| 2024-08-27 | $20.50 | $29.07 | 6,500 |
| 2024-08-26 | $20.17 | $28.60 | 15,700 |
| 2024-08-23 | $20.05 | $28.43 | 37,700 |
| 2024-08-22 | $19.83 | $28.12 | 8,700 |
| 2024-08-21 | $19.95 | $28.29 | 5,700 |
| 2024-08-20 | $19.89 | $28.20 | 12,700 |
| 2024-08-19 | $20.20 | $28.64 | 57,100 |
| 2024-08-16 | $19.72 | $27.96 | 9,300 |
| 2024-08-15 | $19.89 | $28.20 | 25,500 |
| 2024-08-14 | $19.78 | $28.05 | 24,200 |
| 2024-08-13 | $19.58 | $27.77 | 16,800 |
| 2024-08-12 | $19.54 | $27.71 | 46,700 |
| 2024-08-09 | $19.23 | $27.27 | 11,600 |
| 2024-08-08 | $19.40 | $27.51 | 20,600 |
| 2024-08-07 | $19.48 | $27.62 | 10,900 |
| 2024-08-06 | $19.18 | $27.20 | 22,300 |
| 2024-08-05 | $18.59 | $26.36 | 6,500 |
| 2024-08-02 | $19.20 | $27.23 | 28,800 |
| 2024-08-01 | $19.62 | $27.82 | 22,600 |
| 2024-07-31 | $20.23 | $28.69 | 40,800 |
| 2024-07-30 | $20.25 | $28.71 | 12,500 |
| 2024-07-29 | $19.87 | $28.18 | 15,200 |
| 2024-07-26 | $20.10 | $28.50 | 18,500 |
| 2024-07-25 | $19.93 | $28.26 | 20,800 |
| 2024-07-24 | $19.80 | $28.08 | 12,600 |
| 2024-07-23 | $19.95 | $28.29 | 6,200 |
| 2024-07-22 | $20.26 | $28.73 | 23,900 |
| 2024-07-19 | $20.50 | $29.07 | 43,400 |
| 2024-07-18 | $20.50 | $29.07 | 11,800 |
| 2024-07-17 | $20.54 | $29.12 | 17,700 |
| 2024-07-16 | $20.34 | $28.85 | 105,500 |
| 2024-07-15 | $20.75 | $29.42 | 86,700 |
| 2024-07-12 | $20.64 | $29.27 | 71,300 |
| 2024-07-11 | $20.20 | $28.64 | 15,000 |
| 2024-07-10 | $19.50 | $27.65 | 10,800 |
| 2024-07-09 | $19.21 | $27.24 | 5,300 |
| 2024-07-08 | $19.58 | $27.76 | 65,800 |
| 2024-07-05 | $19.63 | $27.83 | 2,500 |
| 2024-07-03 | $19.74 | $27.99 | 1,600 |
| 2024-07-02 | $19.14 | $27.14 | 178,600 |
| 2024-07-01 | $19.08 | $27.05 | 3,500 |
| 2024-06-28 | $18.94 | $26.86 | 7,700 |
| 2024-06-27 | $19.26 | $27.05 | 3,500 |
| 2024-06-26 | $19.22 | $26.99 | 3,700 |
| 2024-06-25 | $19.50 | $27.39 | 3,300 |
| 2024-06-24 | $19.40 | $27.25 | 3,900 |
| 2024-06-21 | $18.87 | $26.50 | 138,400 |
| 2024-06-20 | $19.90 | $27.95 | 32,200 |
| 2024-06-18 | $19.60 | $27.53 | 26,700 |
| 2024-06-17 | $19.24 | $27.02 | 15,200 |
| 2024-06-14 | $18.95 | $26.62 | 17,600 |
| 2024-06-13 | $19.19 | $26.96 | 25,500 |
| 2024-06-12 | $19.65 | $27.60 | 9,800 |
| 2024-06-11 | $19.50 | $27.39 | 3,900 |
| 2024-06-10 | $19.30 | $27.11 | 8,800 |
| 2024-06-07 | $18.95 | $26.62 | 30,800 |
| 2024-06-06 | $19.07 | $26.79 | 206,700 |
| 2024-06-05 | $18.90 | $26.55 | 12,300 |
| 2024-06-04 | $19.07 | $26.78 | 29,900 |
| 2024-06-03 | $19.50 | $27.39 | 79,200 |
| 2024-05-31 | $20.51 | $28.81 | 192,200 |
| 2024-05-30 | $19.60 | $27.53 | 1,500 |
| 2024-05-29 | $19.15 | $26.90 | 5,900 |
| 2024-05-28 | $19.47 | $27.35 | 8,400 |
| 2024-05-24 | $18.96 | $26.63 | 3,800 |
| 2024-05-23 | $18.64 | $26.18 | 11,700 |
| 2024-05-22 | $18.85 | $26.47 | 15,200 |
| 2024-05-21 | $19.18 | $26.94 | 26,600 |
| 2024-05-20 | $19.25 | $27.04 | 4,900 |
| 2024-05-17 | $18.90 | $26.55 | 12,300 |
| 2024-05-16 | $18.99 | $26.67 | 9,500 |
| 2024-05-15 | $19.19 | $26.95 | 2,700 |
| 2024-05-14 | $18.95 | $26.62 | 1,500 |
| 2024-05-13 | $19.01 | $26.70 | 12,700 |
| 2024-05-10 | $18.93 | $26.59 | 1,500 |
| 2024-05-09 | $19.10 | $26.83 | 1,900 |
| 2024-05-08 | $18.98 | $26.66 | 50,700 |
| 2024-05-07 | $18.84 | $26.46 | 6,100 |
| 2024-05-06 | $18.95 | $26.62 | 11,300 |
| 2024-05-03 | $18.84 | $26.46 | 4,000 |
| 2024-05-02 | $19.06 | $26.77 | 7,400 |
| 2024-05-01 | $18.77 | $26.36 | 24,700 |
| 2024-04-30 | $19.10 | $26.83 | 29,100 |
| 2024-04-29 | $19.90 | $27.95 | 15,900 |
| 2024-04-26 | $19.74 | $27.72 | 68,900 |
| 2024-04-25 | $19.53 | $27.43 | 46,300 |
| 2024-04-24 | $19.75 | $27.74 | 12,600 |
| 2024-04-23 | $19.83 | $27.84 | 30,000 |
| 2024-04-22 | $20.00 | $28.09 | 27,100 |
| 2024-04-19 | $19.95 | $28.02 | 15,500 |
| 2024-04-18 | $19.90 | $27.95 | 10,900 |
| 2024-04-17 | $19.83 | $27.85 | 7,700 |
| 2024-04-16 | $20.05 | $28.16 | 11,000 |
| 2024-04-15 | $20.20 | $28.37 | 8,200 |
| 2024-04-12 | $20.29 | $28.49 | 6,500 |
| 2024-04-11 | $20.50 | $28.79 | 12,400 |
| 2024-04-10 | $20.59 | $28.92 | 8,700 |
| 2024-04-09 | $20.63 | $28.97 | 10,900 |
| 2024-04-08 | $20.64 | $28.99 | 12,800 |
| 2024-04-05 | $20.48 | $28.76 | 20,600 |
| 2024-04-04 | $20.20 | $28.37 | 29,800 |
| 2024-04-03 | $20.32 | $28.54 | 89,100 |
| 2024-04-02 | $20.00 | $28.09 | 26,500 |
| 2024-04-01 | $19.92 | $27.98 | 17,000 |
| 2024-03-28 | $19.77 | $27.77 | 25,400 |
| 2024-03-27 | $19.20 | $26.97 | 7,000 |
| 2024-03-26 | $18.99 | $26.42 | 13,900 |
| 2024-03-25 | $19.12 | $26.59 | 10,600 |
| 2024-03-22 | $18.90 | $26.29 | 23,700 |
| 2024-03-21 | $19.09 | $26.55 | 25,300 |
| 2024-03-20 | $19.11 | $26.58 | 18,700 |
| 2024-03-19 | $19.12 | $26.59 | 20,200 |
| 2024-03-18 | $18.76 | $26.10 | 18,700 |
| 2024-03-15 | $18.94 | $26.35 | 25,000 |
| 2024-03-14 | $18.79 | $26.13 | 35,600 |
| 2024-03-13 | $19.06 | $26.51 | 25,300 |
| 2024-03-12 | $18.69 | $26.00 | 44,000 |
| 2024-03-11 | $18.19 | $25.30 | 27,300 |
| 2024-03-08 | $18.05 | $25.11 | 35,800 |
| 2024-03-07 | $18.16 | $25.26 | 41,500 |
| 2024-03-06 | $18.37 | $25.55 | 30,100 |
| 2024-03-05 | $18.16 | $25.25 | 31,800 |
| 2024-03-04 | $17.95 | $24.97 | 28,900 |
| 2024-03-01 | $18.20 | $25.32 | 14,500 |
| 2024-02-29 | $17.83 | $24.80 | 20,600 |
| 2024-02-28 | $17.80 | $24.75 | 14,400 |
| 2024-02-27 | $17.89 | $24.89 | 9,000 |
| 2024-02-26 | $17.87 | $24.86 | 20,200 |
| 2024-02-23 | $17.94 | $24.95 | 25,300 |
| 2024-02-22 | $17.85 | $24.83 | 9,900 |
| 2024-02-21 | $17.61 | $24.49 | 24,700 |
| 2024-02-20 | $17.14 | $23.84 | 4,400 |
| 2024-02-16 | $17.32 | $24.09 | 5,800 |
| 2024-02-15 | $17.03 | $23.69 | 13,200 |
| 2024-02-14 | $16.47 | $22.90 | 23,400 |
| 2024-02-13 | $16.43 | $22.86 | 6,800 |
| 2024-02-12 | $16.77 | $23.33 | 15,600 |
| 2024-02-09 | $16.44 | $22.87 | 10,500 |
| 2024-02-08 | $16.49 | $22.94 | 4,700 |
| 2024-02-07 | $16.22 | $22.56 | 44,000 |
| 2024-02-06 | $15.85 | $22.05 | 33,000 |
| 2024-02-05 | $15.75 | $21.91 | 15,200 |
| 2024-02-02 | $16.00 | $22.25 | 7,900 |
| 2024-02-01 | $16.60 | $23.09 | 11,200 |
| 2024-01-31 | $16.50 | $22.95 | 4,300 |
| 2024-01-30 | $16.78 | $23.34 | 8,900 |
| 2024-01-29 | $16.88 | $23.48 | 9,200 |
| 2024-01-26 | $17.01 | $23.66 | 13,500 |
| 2024-01-25 | $16.94 | $23.57 | 15,900 |
| 2024-01-24 | $16.77 | $23.33 | 15,700 |
| 2024-01-23 | $16.64 | $23.14 | 17,800 |
| 2024-01-22 | $16.50 | $22.95 | 9,500 |
| 2024-01-19 | $16.24 | $22.59 | 9,900 |
| 2024-01-18 | $16.29 | $22.65 | 24,000 |
| 2024-01-17 | $16.44 | $22.87 | 117,500 |
| 2024-01-16 | $17.00 | $23.65 | 37,200 |
| 2024-01-12 | $17.52 | $24.37 | 31,800 |
| 2024-01-11 | $17.41 | $24.22 | 7,900 |
| 2024-01-10 | $17.39 | $24.19 | 26,100 |
| 2024-01-09 | $17.81 | $24.77 | 45,600 |
| 2024-01-08 | $17.44 | $24.25 | 25,600 |
| 2024-01-05 | $17.39 | $24.19 | 9,400 |
| 2024-01-04 | $17.41 | $24.21 | 42,500 |
| 2024-01-03 | $17.54 | $24.40 | 17,000 |
| 2024-01-02 | $17.41 | $24.22 | 30,700 |