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
- 2010-02-22 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 | $17.36 | $21.13 | 700 |
| 2024-12-30 | $17.22 | $20.96 | 300 |
| 2024-12-27 | $17.26 | $21.01 | 1,500 |
| 2024-12-26 | $17.29 | $21.05 | 0 |
| 2024-12-24 | $17.29 | $21.05 | 0 |
| 2024-12-23 | $17.29 | $21.05 | 1,700 |
| 2024-12-20 | $17.54 | $21.35 | 2,500 |
| 2024-12-19 | $17.54 | $21.35 | 500 |
| 2024-12-18 | $17.88 | $21.77 | 700 |
| 2024-12-17 | $17.96 | $21.86 | 600 |
| 2024-12-16 | $18.15 | $22.10 | 1,000 |
| 2024-12-13 | $18.43 | $22.44 | 1,100 |
| 2024-12-12 | $18.52 | $22.55 | 300 |
| 2024-12-11 | $18.59 | $22.63 | 700 |
| 2024-12-10 | $18.67 | $22.73 | 600 |
| 2024-12-09 | $18.97 | $22.93 | 400 |
| 2024-12-06 | $19.37 | $23.41 | 0 |
| 2024-12-05 | $19.37 | $23.41 | 300 |
| 2024-12-04 | $19.39 | $23.44 | 1,200 |
| 2024-12-03 | $19.25 | $23.27 | 52,000 |
| 2024-12-02 | $18.99 | $22.96 | 4,100 |
| 2024-11-29 | $18.70 | $22.60 | 0 |
| 2024-11-27 | $18.70 | $22.60 | 200 |
| 2024-11-26 | $18.41 | $22.25 | 3,400 |
| 2024-11-25 | $18.85 | $22.79 | 28,700 |
| 2024-11-22 | $18.66 | $22.56 | 800 |
| 2024-11-21 | $18.74 | $22.65 | 300 |
| 2024-11-20 | $18.41 | $22.25 | 600 |
| 2024-11-19 | $18.68 | $22.58 | 1,200 |
| 2024-11-18 | $18.71 | $22.62 | 1,500 |
| 2024-11-15 | $18.74 | $22.65 | 200 |
| 2024-11-14 | $18.71 | $22.62 | 6,000 |
| 2024-11-13 | $18.70 | $22.60 | 900 |
| 2024-11-12 | $18.76 | $22.68 | 500 |
| 2024-11-11 | $18.78 | $22.70 | 200 |
| 2024-11-08 | $19.10 | $23.09 | 100 |
| 2024-11-07 | $19.08 | $23.06 | 0 |
| 2024-11-06 | $19.08 | $23.06 | 7,600 |
| 2024-11-05 | $19.22 | $23.23 | 0 |
| 2024-11-04 | $19.22 | $23.23 | 0 |
| 2024-11-01 | $19.22 | $23.23 | 100 |
| 2024-10-31 | $19.42 | $23.48 | 0 |
| 2024-10-30 | $19.42 | $23.48 | 0 |
| 2024-10-29 | $19.42 | $23.48 | 2,000 |
| 2024-10-28 | $19.95 | $24.12 | 0 |
| 2024-10-25 | $19.95 | $24.12 | 0 |
| 2024-10-24 | $19.95 | $24.12 | 0 |
| 2024-10-23 | $19.95 | $24.12 | 600 |
| 2024-10-22 | $20.10 | $24.30 | 500 |
| 2024-10-21 | $19.99 | $24.16 | 1,900 |
| 2024-10-18 | $20.19 | $24.41 | 500 |
| 2024-10-17 | $20.25 | $24.48 | 0 |
| 2024-10-16 | $20.25 | $24.48 | 0 |
| 2024-10-15 | $20.25 | $24.48 | 500 |
| 2024-10-14 | $20.79 | $25.13 | 0 |
| 2024-10-11 | $20.79 | $25.13 | 0 |
| 2024-10-10 | $20.79 | $25.13 | 100 |
| 2024-10-09 | $20.99 | $25.37 | 200 |
| 2024-10-08 | $20.74 | $25.07 | 0 |
| 2024-10-07 | $20.74 | $25.07 | 1,900 |
| 2024-10-04 | $21.33 | $25.78 | 0 |
| 2024-10-03 | $21.33 | $25.78 | 100 |
| 2024-10-02 | $21.41 | $25.88 | 100 |
| 2024-10-01 | $21.63 | $26.15 | 800 |
| 2024-09-30 | $21.42 | $25.89 | 0 |
| 2024-09-27 | $21.42 | $25.89 | 200 |
| 2024-09-26 | $21.52 | $26.01 | 500 |
| 2024-09-25 | $21.79 | $26.34 | 0 |
| 2024-09-24 | $21.79 | $26.34 | 200 |
| 2024-09-23 | $21.73 | $26.27 | 9,800 |
| 2024-09-20 | $21.39 | $25.86 | 9,100 |
| 2024-09-19 | $21.30 | $25.75 | 400 |
| 2024-09-18 | $21.29 | $25.74 | 25,600 |
| 2024-09-17 | $21.35 | $25.81 | 37,500 |
| 2024-09-16 | $21.54 | $26.04 | 80,300 |
| 2024-09-13 | $22.06 | $26.67 | 107,800 |
| 2024-09-12 | $21.83 | $26.39 | 25,800 |
| 2024-09-11 | $21.83 | $26.39 | 3,700 |
| 2024-09-10 | $21.57 | $26.07 | 48,200 |
| 2024-09-09 | $22.23 | $26.70 | 400 |
| 2024-09-06 | $21.96 | $26.38 | 22,200 |
| 2024-09-05 | $22.00 | $26.43 | 20,900 |
| 2024-09-04 | $22.19 | $26.65 | 14,100 |
| 2024-09-03 | $22.19 | $26.65 | 43,200 |
| 2024-08-30 | $22.19 | $26.65 | 21,300 |
| 2024-08-29 | $22.35 | $26.85 | 29,200 |
| 2024-08-28 | $22.45 | $26.97 | 7,200 |
| 2024-08-27 | $22.77 | $27.35 | 800 |
| 2024-08-26 | $22.72 | $27.29 | 48,800 |
| 2024-08-23 | $22.71 | $27.28 | 59,600 |
| 2024-08-22 | $21.87 | $26.27 | 13,500 |
| 2024-08-21 | $21.87 | $26.27 | 15,700 |
| 2024-08-20 | $21.87 | $26.27 | 1,800 |
| 2024-08-19 | $21.87 | $26.27 | 28,900 |
| 2024-08-16 | $21.73 | $26.10 | 89,400 |
| 2024-08-15 | $21.71 | $26.08 | 303,300 |
| 2024-08-14 | $21.71 | $26.08 | 200 |
| 2024-08-13 | $21.96 | $26.38 | 400 |
| 2024-08-12 | $21.00 | $25.23 | 0 |
| 2024-08-09 | $21.00 | $25.23 | 0 |
| 2024-08-08 | $21.00 | $25.23 | 0 |
| 2024-08-07 | $21.00 | $25.23 | 0 |
| 2024-08-06 | $21.00 | $25.23 | 0 |
| 2024-08-05 | $21.00 | $25.23 | 4,100 |
| 2024-08-02 | $22.59 | $27.14 | 100 |
| 2024-08-01 | $22.75 | $27.33 | 19,900 |
| 2024-07-31 | $22.89 | $27.50 | 12,300 |
| 2024-07-30 | $22.79 | $27.38 | 9,200 |
| 2024-07-29 | $22.79 | $27.38 | 40,700 |
| 2024-07-26 | $22.79 | $27.38 | 0 |
| 2024-07-25 | $22.79 | $27.38 | 0 |
| 2024-07-24 | $22.79 | $27.38 | 0 |
| 2024-07-23 | $22.79 | $27.38 | 800 |
| 2024-07-22 | $22.98 | $27.60 | 400 |
| 2024-07-19 | $23.02 | $27.65 | 300 |
| 2024-07-18 | $22.91 | $27.52 | 12,100 |
| 2024-07-17 | $22.91 | $27.52 | 9,500 |
| 2024-07-16 | $22.87 | $27.47 | 48,200 |
| 2024-07-15 | $22.87 | $27.47 | 11,500 |
| 2024-07-12 | $23.50 | $28.23 | 3,500 |
| 2024-07-11 | $23.21 | $27.88 | 30,300 |
| 2024-07-10 | $22.73 | $27.30 | 9,800 |
| 2024-07-09 | $22.73 | $27.30 | 0 |
| 2024-07-08 | $22.73 | $27.30 | 43,500 |
| 2024-07-05 | $22.73 | $27.30 | 500 |
| 2024-07-03 | $23.18 | $27.84 | 2,100 |
| 2024-07-02 | $23.05 | $27.69 | 158,900 |
| 2024-07-01 | $20.77 | $24.95 | 800 |
| 2024-06-28 | $22.66 | $27.22 | 82,400 |
| 2024-06-27 | $22.66 | $27.22 | 83,400 |
| 2024-06-26 | $22.45 | $26.97 | 37,600 |
| 2024-06-25 | $22.45 | $26.97 | 2,900 |
| 2024-06-24 | $22.00 | $26.43 | 50,300 |
| 2024-06-21 | $21.40 | $25.71 | 1,000 |
| 2024-06-20 | $21.00 | $25.23 | 372,900 |
| 2024-06-18 | $21.38 | $25.68 | 28,900 |
| 2024-06-17 | $21.46 | $25.62 | 38,500 |
| 2024-06-14 | $21.36 | $25.50 | 8,900 |
| 2024-06-13 | $21.86 | $26.09 | 23,000 |
| 2024-06-12 | $21.86 | $26.09 | 188,400 |
| 2024-06-11 | $21.55 | $25.72 | 55,600 |
| 2024-06-10 | $21.92 | $26.16 | 0 |
| 2024-06-07 | $21.92 | $26.16 | 234,700 |
| 2024-06-06 | $20.40 | $24.35 | 236,800 |
| 2024-06-05 | $20.41 | $24.36 | 32,900 |
| 2024-06-04 | $20.44 | $24.40 | 8,800 |
| 2024-06-03 | $20.07 | $23.96 | 16,100 |
| 2024-05-31 | $20.07 | $23.96 | 16,000 |
| 2024-05-30 | $20.55 | $24.53 | 0 |
| 2024-05-29 | $20.55 | $24.53 | 42,400 |
| 2024-05-28 | $20.55 | $24.53 | 4,900 |
| 2024-05-24 | $20.55 | $24.53 | 15,700 |
| 2024-05-23 | $20.35 | $24.29 | 18,700 |
| 2024-05-22 | $20.14 | $24.04 | 29,200 |
| 2024-05-21 | $20.09 | $23.98 | 13,500 |
| 2024-05-20 | $20.14 | $24.04 | 400 |
| 2024-05-17 | $20.42 | $24.37 | 10,600 |
| 2024-05-16 | $20.74 | $24.76 | 32,800 |
| 2024-05-15 | $20.10 | $23.99 | 16,600 |
| 2024-05-14 | $20.10 | $23.99 | 25,100 |
| 2024-05-13 | $19.99 | $23.86 | 160,300 |
| 2024-05-10 | $19.84 | $23.68 | 255,400 |
| 2024-05-09 | $19.63 | $23.43 | 11,900 |
| 2024-05-08 | $19.43 | $23.19 | 114,500 |
| 2024-05-07 | $19.37 | $23.12 | 45,500 |
| 2024-05-06 | $19.57 | $23.36 | 5,200 |
| 2024-05-03 | $19.40 | $23.16 | 4,000 |
| 2024-05-02 | $19.39 | $23.14 | 2,400 |
| 2024-05-01 | $19.15 | $22.86 | 24,700 |
| 2024-04-30 | $19.25 | $22.98 | 32,600 |
| 2024-04-29 | $19.30 | $23.04 | 9,300 |
| 2024-04-26 | $19.35 | $23.10 | 5,300 |
| 2024-04-25 | $19.70 | $23.51 | 12,000 |
| 2024-04-24 | $19.70 | $23.51 | 36,200 |
| 2024-04-23 | $19.70 | $23.51 | 60,000 |
| 2024-04-22 | $18.45 | $22.02 | 2,000 |
| 2024-04-19 | $18.45 | $22.02 | 26,600 |
| 2024-04-18 | $18.45 | $22.02 | 16,500 |
| 2024-04-17 | $18.45 | $22.02 | 10,400 |
| 2024-04-16 | $18.56 | $22.15 | 4,700 |
| 2024-04-15 | $18.74 | $22.37 | 12,300 |
| 2024-04-12 | $18.86 | $22.51 | 7,800 |
| 2024-04-11 | $19.35 | $23.10 | 44,700 |
| 2024-04-10 | $19.35 | $23.10 | 16,300 |
| 2024-04-09 | $19.78 | $23.61 | 0 |
| 2024-04-08 | $19.78 | $23.61 | 800 |
| 2024-04-05 | $19.77 | $23.60 | 28,600 |
| 2024-04-04 | $19.77 | $23.60 | 30,700 |
| 2024-04-03 | $19.69 | $23.50 | 18,900 |
| 2024-04-02 | $19.19 | $22.91 | 12,600 |
| 2024-04-01 | $19.56 | $23.35 | 2,200 |
| 2024-03-28 | $19.63 | $23.43 | 27,000 |
| 2024-03-27 | $19.48 | $23.25 | 63,400 |
| 2024-03-26 | $19.12 | $22.82 | 25,100 |
| 2024-03-25 | $18.97 | $22.64 | 23,500 |
| 2024-03-22 | $18.99 | $22.67 | 9,600 |
| 2024-03-21 | $19.26 | $22.99 | 2,100 |
| 2024-03-20 | $19.38 | $23.13 | 32,000 |
| 2024-03-19 | $19.09 | $22.79 | 3,400 |
| 2024-03-18 | $19.09 | $22.79 | 10,000 |
| 2024-03-15 | $19.06 | $22.75 | 26,500 |
| 2024-03-14 | $19.20 | $22.92 | 22,900 |
| 2024-03-13 | $19.64 | $23.44 | 125,600 |
| 2024-03-12 | $19.64 | $23.44 | 71,400 |
| 2024-03-11 | $19.99 | $23.86 | 68,900 |
| 2024-03-08 | $20.10 | $23.99 | 27,500 |
| 2024-03-07 | $19.93 | $23.79 | 4,900 |
| 2024-03-06 | $19.67 | $23.48 | 59,000 |
| 2024-03-05 | $19.67 | $23.48 | 25,000 |
| 2024-03-04 | $20.39 | $24.34 | 108,000 |
| 2024-03-01 | $20.39 | $24.17 | 200 |
| 2024-02-29 | $20.72 | $24.57 | 50,700 |
| 2024-02-28 | $20.75 | $24.60 | 7,200 |
| 2024-02-27 | $20.80 | $24.66 | 11,500 |
| 2024-02-26 | $20.84 | $24.71 | 4,100 |
| 2024-02-23 | $20.84 | $24.71 | 41,100 |
| 2024-02-22 | $21.00 | $24.90 | 65,100 |
| 2024-02-21 | $20.78 | $24.64 | 9,000 |
| 2024-02-20 | $20.73 | $24.58 | 45,000 |
| 2024-02-16 | $21.07 | $24.98 | 25,900 |
| 2024-02-15 | $20.36 | $24.14 | 5,800 |
| 2024-02-14 | $20.36 | $24.14 | 1,400 |
| 2024-02-13 | $20.36 | $24.14 | 57,400 |
| 2024-02-12 | $20.85 | $24.72 | 20,400 |
| 2024-02-09 | $20.03 | $23.75 | 97,800 |
| 2024-02-08 | $20.81 | $24.67 | 1,700 |
| 2024-02-07 | $20.81 | $24.67 | 46,700 |
| 2024-02-06 | $20.88 | $24.76 | 27,400 |
| 2024-02-05 | $20.41 | $24.20 | 19,300 |
| 2024-02-02 | $20.89 | $24.77 | 36,400 |
| 2024-02-01 | $20.59 | $24.41 | 600 |
| 2024-01-31 | $20.59 | $24.41 | 400 |
| 2024-01-30 | $20.78 | $24.64 | 11,300 |
| 2024-01-29 | $21.17 | $25.10 | 17,300 |
| 2024-01-26 | $21.00 | $24.90 | 24,500 |
| 2024-01-25 | $21.00 | $24.90 | 17,600 |
| 2024-01-24 | $21.04 | $24.95 | 13,400 |
| 2024-01-23 | $21.04 | $24.95 | 47,300 |
| 2024-01-22 | $21.04 | $24.95 | 23,400 |
| 2024-01-19 | $21.04 | $24.95 | 10,300 |
| 2024-01-18 | $21.04 | $24.95 | 27,500 |
| 2024-01-17 | $20.62 | $24.45 | 20,400 |
| 2024-01-16 | $20.38 | $24.16 | 3,400 |
| 2024-01-12 | $20.11 | $23.84 | 2,800 |
| 2024-01-11 | $19.90 | $23.59 | 2,300 |
| 2024-01-10 | $20.20 | $23.95 | 400 |
| 2024-01-09 | $19.92 | $23.62 | 5,400 |
| 2024-01-08 | $20.00 | $23.71 | 2,900 |
| 2024-01-05 | $19.90 | $23.59 | 2,000 |
| 2024-01-04 | $19.96 | $23.67 | 1,900 |
| 2024-01-03 | $19.88 | $23.57 | 2,900 |
| 2024-01-02 | $20.25 | $24.01 | 4,500 |