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
- 2020-11-16 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 | $18.46 | $18.46 | 4,800 |
| 2024-12-30 | $18.98 | $18.98 | 4,100 |
| 2024-12-27 | $19.51 | $19.51 | 1,400 |
| 2024-12-26 | $19.66 | $19.66 | 1,200 |
| 2024-12-24 | $19.92 | $19.92 | 0 |
| 2024-12-23 | $19.92 | $19.92 | 1,600 |
| 2024-12-20 | $20.29 | $20.29 | 2,200 |
| 2024-12-19 | $21.08 | $21.08 | 12,400 |
| 2024-12-18 | $21.05 | $21.05 | 3,000 |
| 2024-12-17 | $21.80 | $21.80 | 12,600 |
| 2024-12-16 | $22.15 | $22.15 | 34,700 |
| 2024-12-13 | $20.35 | $20.35 | 4,000 |
| 2024-12-12 | $20.92 | $20.92 | 7,500 |
| 2024-12-11 | $22.05 | $22.05 | 900 |
| 2024-12-10 | $22.56 | $22.56 | 900 |
| 2024-12-09 | $22.36 | $22.36 | 900 |
| 2024-12-06 | $22.10 | $22.10 | 7,300 |
| 2024-12-05 | $21.03 | $21.03 | 1,800 |
| 2024-12-04 | $20.56 | $20.56 | 2,400 |
| 2024-12-03 | $21.50 | $21.50 | 700 |
| 2024-12-02 | $21.99 | $21.99 | 2,000 |
| 2024-11-29 | $22.21 | $22.21 | 3,300 |
| 2024-11-27 | $23.39 | $23.39 | 15,900 |
| 2024-11-26 | $21.24 | $21.24 | 2,000 |
| 2024-11-25 | $22.07 | $22.07 | 3,700 |
| 2024-11-22 | $22.55 | $22.55 | 9,800 |
| 2024-11-21 | $21.78 | $21.78 | 1,900 |
| 2024-11-20 | $21.70 | $21.70 | 2,000 |
| 2024-11-19 | $21.26 | $21.26 | 2,600 |
| 2024-11-18 | $21.55 | $21.55 | 14,300 |
| 2024-11-15 | $22.82 | $22.82 | 3,500 |
| 2024-11-14 | $21.93 | $21.93 | 7,700 |
| 2024-11-13 | $21.76 | $21.76 | 4,700 |
| 2024-11-12 | $22.84 | $22.84 | 6,700 |
| 2024-11-11 | $22.68 | $22.68 | 24,000 |
| 2024-11-08 | $20.85 | $20.85 | 1,000 |
| 2024-11-07 | $20.80 | $20.80 | 600 |
| 2024-11-06 | $21.09 | $21.09 | 1,900 |
| 2024-11-05 | $21.00 | $21.00 | 600 |
| 2024-11-04 | $20.83 | $20.83 | 0 |
| 2024-11-01 | $20.83 | $20.83 | 1,100 |
| 2024-10-31 | $20.35 | $20.35 | 1,600 |
| 2024-10-30 | $20.84 | $20.84 | 1,000 |
| 2024-10-29 | $20.74 | $20.74 | 2,300 |
| 2024-10-28 | $20.17 | $20.17 | 1,900 |
| 2024-10-25 | $19.99 | $19.99 | 6,300 |
| 2024-10-24 | $20.58 | $20.58 | 900 |
| 2024-10-23 | $20.41 | $20.41 | 600 |
| 2024-10-22 | $21.19 | $21.19 | 9,400 |
| 2024-10-21 | $20.50 | $20.50 | 17,300 |
| 2024-10-18 | $19.94 | $19.94 | 6,500 |
| 2024-10-17 | $20.13 | $20.13 | 1,600 |
| 2024-10-16 | $20.13 | $20.13 | 1,200 |
| 2024-10-15 | $20.38 | $20.38 | 2,700 |
| 2024-10-14 | $20.36 | $20.36 | 3,800 |
| 2024-10-11 | $19.60 | $19.60 | 4,300 |
| 2024-10-10 | $19.56 | $19.56 | 3,500 |
| 2024-10-09 | $20.12 | $20.12 | 0 |
| 2024-10-08 | $20.12 | $20.12 | 2,300 |
| 2024-10-07 | $20.59 | $20.59 | 1,200 |
| 2024-10-04 | $20.33 | $20.33 | 6,100 |
| 2024-10-03 | $19.70 | $19.70 | 6,500 |
| 2024-10-02 | $19.29 | $19.29 | 14,700 |
| 2024-10-01 | $19.52 | $19.52 | 9,400 |
| 2024-09-30 | $20.62 | $20.62 | 4,600 |
| 2024-09-27 | $21.25 | $21.25 | 16,400 |
| 2024-09-26 | $20.69 | $20.69 | 14,700 |
| 2024-09-25 | $20.04 | $20.04 | 6,800 |
| 2024-09-24 | $19.48 | $19.48 | 11,200 |
| 2024-09-23 | $19.80 | $19.80 | 3,400 |
| 2024-09-20 | $19.50 | $19.50 | 9,000 |
| 2024-09-19 | $19.43 | $19.43 | 2,700 |
| 2024-09-18 | $19.42 | $19.42 | 900 |
| 2024-09-17 | $19.59 | $19.59 | 3,400 |
| 2024-09-16 | $19.76 | $19.76 | 5,300 |
| 2024-09-13 | $19.62 | $19.62 | 12,900 |
| 2024-09-12 | $20.49 | $20.49 | 30,800 |
| 2024-09-11 | $19.89 | $19.89 | 22,600 |
| 2024-09-10 | $19.80 | $19.80 | 21,200 |
| 2024-09-09 | $21.66 | $21.66 | 5,800 |
| 2024-09-06 | $20.36 | $20.36 | 3,600 |
| 2024-09-05 | $21.85 | $21.85 | 6,500 |
| 2024-09-04 | $21.70 | $21.70 | 0 |
| 2024-09-03 | $21.70 | $21.70 | 1,800 |
| 2024-08-30 | $23.00 | $23.00 | 900 |
| 2024-08-29 | $22.67 | $22.67 | 2,100 |
| 2024-08-28 | $23.50 | $23.50 | 3,400 |
| 2024-08-27 | $25.00 | $25.00 | 1,200 |
| 2024-08-26 | $23.00 | $23.00 | 6,400 |
| 2024-08-23 | $22.45 | $22.45 | 400 |
| 2024-08-22 | $22.00 | $22.00 | 500 |
| 2024-08-21 | $21.55 | $21.55 | 2,800 |
| 2024-08-20 | $22.53 | $22.53 | 0 |
| 2024-08-19 | $22.53 | $22.53 | 100 |
| 2024-08-16 | $22.53 | $22.53 | 100 |
| 2024-08-15 | $22.53 | $22.53 | 900 |
| 2024-08-14 | $23.24 | $23.24 | 1,400 |
| 2024-08-13 | $23.00 | $23.00 | 900 |
| 2024-08-12 | $21.35 | $21.35 | 0 |
| 2024-08-09 | $21.35 | $21.35 | 300 |
| 2024-08-08 | $21.00 | $21.00 | 1,000 |
| 2024-08-07 | $21.15 | $21.15 | 0 |
| 2024-08-06 | $21.15 | $21.15 | 700 |
| 2024-08-05 | $21.34 | $21.34 | 1,100 |
| 2024-08-02 | $21.50 | $21.50 | 2,000 |
| 2024-08-01 | $21.73 | $21.73 | 2,700 |
| 2024-07-31 | $22.27 | $22.27 | 0 |
| 2024-07-30 | $22.27 | $22.27 | 2,100 |
| 2024-07-29 | $23.53 | $23.53 | 2,800 |
| 2024-07-26 | $22.51 | $22.51 | 1,700 |
| 2024-07-25 | $22.40 | $22.40 | 1,100 |
| 2024-07-24 | $22.50 | $22.50 | 400 |
| 2024-07-23 | $22.50 | $22.50 | 2,100 |
| 2024-07-22 | $21.90 | $21.90 | 900 |
| 2024-07-19 | $22.10 | $22.10 | 1,400 |
| 2024-07-18 | $22.50 | $22.50 | 2,700 |
| 2024-07-17 | $23.20 | $23.20 | 600 |
| 2024-07-16 | $23.20 | $23.20 | 2,800 |
| 2024-07-15 | $23.59 | $23.59 | 400 |
| 2024-07-12 | $23.88 | $23.88 | 1,000 |
| 2024-07-11 | $23.64 | $23.64 | 1,000 |
| 2024-07-10 | $24.32 | $24.32 | 10,200 |
| 2024-07-09 | $21.63 | $21.63 | 3,600 |
| 2024-07-08 | $22.98 | $22.98 | 8,900 |
| 2024-07-05 | $22.03 | $22.03 | 7,700 |
| 2024-07-03 | $23.11 | $23.11 | 1,200 |
| 2024-07-02 | $24.20 | $24.20 | 300 |
| 2024-07-01 | $24.25 | $24.25 | 3,000 |
| 2024-06-28 | $25.00 | $25.00 | 2,500 |
| 2024-06-27 | $24.50 | $24.50 | 800 |
| 2024-06-26 | $23.78 | $23.78 | 4,600 |
| 2024-06-25 | $24.53 | $24.53 | 7,100 |
| 2024-06-24 | $25.90 | $25.90 | 4,600 |
| 2024-06-21 | $28.39 | $28.39 | 600 |
| 2024-06-20 | $27.31 | $27.31 | 1,000 |
| 2024-06-18 | $27.64 | $27.64 | 200 |
| 2024-06-17 | $28.79 | $28.79 | 900 |
| 2024-06-14 | $29.80 | $29.80 | 0 |
| 2024-06-13 | $29.80 | $29.80 | 1,000 |
| 2024-06-12 | $29.80 | $29.80 | 0 |
| 2024-06-11 | $29.80 | $29.80 | 300 |
| 2024-06-10 | $29.18 | $29.18 | 2,000 |
| 2024-06-07 | $29.92 | $29.92 | 0 |
| 2024-06-06 | $29.92 | $29.92 | 0 |
| 2024-06-05 | $29.92 | $29.92 | 0 |
| 2024-06-04 | $29.92 | $29.92 | 400 |
| 2024-06-03 | $31.00 | $31.00 | 1,600 |
| 2024-05-31 | $32.98 | $32.98 | 500 |
| 2024-05-30 | $30.17 | $30.17 | 800 |
| 2024-05-29 | $29.25 | $29.25 | 100 |
| 2024-05-28 | $29.25 | $29.25 | 100 |
| 2024-05-24 | $29.25 | $29.25 | 100 |
| 2024-05-23 | $29.25 | $29.25 | 1,100 |
| 2024-05-22 | $29.50 | $29.50 | 0 |
| 2024-05-21 | $29.50 | $29.50 | 500 |
| 2024-05-20 | $28.68 | $28.68 | 400 |
| 2024-05-17 | $28.68 | $28.68 | 0 |
| 2024-05-16 | $28.68 | $28.68 | 3,000 |
| 2024-05-15 | $28.51 | $28.51 | 1,600 |
| 2024-05-14 | $27.52 | $27.52 | 0 |
| 2024-05-13 | $27.52 | $27.52 | 1,200 |
| 2024-05-10 | $27.46 | $27.46 | 200 |
| 2024-05-09 | $27.46 | $27.46 | 0 |
| 2024-05-08 | $27.46 | $27.46 | 0 |
| 2024-05-07 | $27.46 | $27.46 | 2,500 |
| 2024-05-06 | $27.39 | $27.39 | 1,500 |
| 2024-05-03 | $28.47 | $28.47 | 300 |
| 2024-05-02 | $27.97 | $27.97 | 300 |
| 2024-05-01 | $27.89 | $27.89 | 0 |
| 2024-04-30 | $27.89 | $27.89 | 500 |
| 2024-04-29 | $28.50 | $28.50 | 500 |
| 2024-04-26 | $28.50 | $28.50 | 500 |
| 2024-04-25 | $27.48 | $27.48 | 0 |
| 2024-04-24 | $27.48 | $27.48 | 300 |
| 2024-04-23 | $26.15 | $26.15 | 0 |
| 2024-04-22 | $26.15 | $26.15 | 0 |
| 2024-04-19 | $26.15 | $26.15 | 200 |
| 2024-04-18 | $26.93 | $26.93 | 0 |
| 2024-04-17 | $26.93 | $26.93 | 300 |
| 2024-04-16 | $25.48 | $25.48 | 0 |
| 2024-04-15 | $25.48 | $25.48 | 600 |
| 2024-04-12 | $27.05 | $27.05 | 300 |
| 2024-04-11 | $27.93 | $27.93 | 2,900 |
| 2024-04-10 | $27.85 | $27.85 | 4,600 |
| 2024-04-09 | $27.84 | $27.84 | 2,500 |
| 2024-04-08 | $27.99 | $27.99 | 1,800 |
| 2024-04-05 | $28.09 | $28.09 | 12,100 |
| 2024-04-04 | $29.70 | $29.70 | 17,700 |
| 2024-04-03 | $27.95 | $27.95 | 5,400 |
| 2024-04-02 | $27.79 | $27.79 | 2,900 |
| 2024-04-01 | $30.00 | $30.00 | 700 |
| 2024-03-28 | $28.50 | $28.50 | 5,100 |
| 2024-03-27 | $28.66 | $28.66 | 2,500 |
| 2024-03-26 | $29.40 | $29.40 | 4,500 |
| 2024-03-25 | $28.76 | $28.76 | 3,300 |
| 2024-03-22 | $27.54 | $27.54 | 0 |
| 2024-03-21 | $27.54 | $27.54 | 1,100 |
| 2024-03-20 | $28.00 | $28.00 | 600 |
| 2024-03-19 | $28.38 | $28.38 | 10,000 |
| 2024-03-18 | $25.85 | $25.85 | 600 |
| 2024-03-15 | $25.58 | $25.58 | 300 |
| 2024-03-14 | $25.58 | $25.58 | 700 |
| 2024-03-13 | $25.81 | $25.81 | 1,000 |
| 2024-03-12 | $25.57 | $25.57 | 400 |
| 2024-03-11 | $25.57 | $25.57 | 0 |
| 2024-03-08 | $25.57 | $25.57 | 800 |
| 2024-03-07 | $24.50 | $24.50 | 900 |
| 2024-03-06 | $25.57 | $25.57 | 4,000 |
| 2024-03-05 | $24.71 | $24.71 | 600 |
| 2024-03-04 | $25.46 | $25.46 | 3,400 |
| 2024-03-01 | $26.73 | $26.73 | 800 |
| 2024-02-29 | $25.20 | $25.20 | 2,300 |
| 2024-02-28 | $26.07 | $26.07 | 900 |
| 2024-02-27 | $26.94 | $26.94 | 2,500 |
| 2024-02-26 | $26.30 | $26.30 | 2,700 |
| 2024-02-23 | $26.81 | $26.81 | 35,500 |
| 2024-02-22 | $24.40 | $24.40 | 19,700 |
| 2024-02-21 | $23.00 | $23.00 | 7,100 |
| 2024-02-20 | $26.12 | $26.12 | 1,000 |
| 2024-02-16 | $23.00 | $23.00 | 800 |
| 2024-02-15 | $23.30 | $23.30 | 700 |
| 2024-02-14 | $22.05 | $22.05 | 200 |
| 2024-02-13 | $23.97 | $23.97 | 0 |
| 2024-02-12 | $23.97 | $23.97 | 0 |
| 2024-02-09 | $23.97 | $23.97 | 300 |
| 2024-02-08 | $23.77 | $23.77 | 0 |
| 2024-02-07 | $23.77 | $23.77 | 0 |
| 2024-02-06 | $23.77 | $23.77 | 0 |
| 2024-02-05 | $23.77 | $23.77 | 7,000 |
| 2024-02-02 | $23.95 | $23.95 | 4,000 |
| 2024-02-01 | $24.90 | $24.90 | 1,200 |
| 2024-01-31 | $25.15 | $25.15 | 500 |
| 2024-01-30 | $25.62 | $25.62 | 10,500 |
| 2024-01-29 | $26.60 | $26.60 | 1,200 |
| 2024-01-26 | $25.63 | $25.63 | 3,200 |
| 2024-01-25 | $25.24 | $25.24 | 500 |
| 2024-01-24 | $25.25 | $25.25 | 5,500 |
| 2024-01-23 | $24.50 | $24.50 | 8,600 |
| 2024-01-22 | $24.40 | $24.40 | 7,700 |
| 2024-01-19 | $23.52 | $23.52 | 4,200 |
| 2024-01-18 | $24.00 | $24.00 | 2,600 |
| 2024-01-17 | $24.00 | $24.00 | 7,300 |
| 2024-01-16 | $23.56 | $23.56 | 300 |
| 2024-01-12 | $24.35 | $24.35 | 3,200 |
| 2024-01-11 | $24.70 | $24.70 | 4,300 |
| 2024-01-10 | $26.30 | $26.30 | 13,200 |
| 2024-01-09 | $26.81 | $26.81 | 8,700 |
| 2024-01-08 | $26.50 | $26.50 | 3,000 |
| 2024-01-05 | $26.59 | $26.59 | 1,100 |
| 2024-01-04 | $25.33 | $25.33 | 1,800 |
| 2024-01-03 | $25.00 | $25.00 | 2,600 |
| 2024-01-02 | $25.00 | $25.00 | 8,700 |