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
- 2013-11-22 to 2026-08-28
- 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 | $17.64 | $17.64 | 13,751 |
| 2024-12-30 | $18.48 | $18.48 | 19,114 |
| 2024-12-27 | $19.53 | $19.53 | 19,220 |
| 2024-12-26 | $20.44 | $20.44 | 9,581 |
| 2024-12-24 | $20.23 | $20.23 | 17,598 |
| 2024-12-23 | $19.04 | $19.04 | 14,250 |
| 2024-12-20 | $20.02 | $20.02 | 43,102 |
| 2024-12-19 | $18.48 | $18.48 | 27,852 |
| 2024-12-18 | $20.30 | $20.30 | 46,361 |
| 2024-12-17 | $22.12 | $22.12 | 24,012 |
| 2024-12-16 | $23.80 | $23.80 | 20,611 |
| 2024-12-13 | $23.38 | $23.38 | 12,200 |
| 2024-12-12 | $23.24 | $23.24 | 24,492 |
| 2024-12-11 | $24.64 | $24.64 | 27,942 |
| 2024-12-10 | $23.45 | $23.45 | 50,331 |
| 2024-12-09 | $25.90 | $25.90 | 69,210 |
| 2024-12-06 | $27.30 | $27.30 | 107,551 |
| 2024-12-05 | $24.01 | $24.01 | 98,003 |
| 2024-12-04 | $22.82 | $22.82 | 33,211 |
| 2024-12-03 | $20.72 | $20.72 | 13,896 |
| 2024-12-02 | $20.44 | $20.44 | 17,411 |
| 2024-11-29 | $21.84 | $21.84 | 26,012 |
| 2024-11-27 | $20.02 | $20.02 | 22,228 |
| 2024-11-26 | $19.67 | $19.67 | 23,956 |
| 2024-11-25 | $19.60 | $19.60 | 48,911 |
| 2024-11-22 | $19.39 | $19.39 | 40,258 |
| 2024-11-21 | $19.53 | $19.53 | 46,426 |
| 2024-11-20 | $19.88 | $19.88 | 42,962 |
| 2024-11-19 | $21.49 | $21.49 | 86,506 |
| 2024-11-18 | $21.00 | $21.00 | 44,683 |
| 2024-11-15 | $20.65 | $20.65 | 56,349 |
| 2024-11-14 | $20.72 | $20.72 | 156,976 |
| 2024-11-13 | $21.77 | $21.77 | 229,318 |
| 2024-11-12 | $22.40 | $22.40 | 378,192 |
| 2024-11-11 | $22.82 | $22.82 | 74,189 |
| 2024-11-08 | $19.74 | $19.74 | 10,723 |
| 2024-11-07 | $20.58 | $20.58 | 13,184 |
| 2024-11-06 | $21.14 | $21.14 | 23,823 |
| 2024-11-05 | $19.04 | $19.04 | 4,692 |
| 2024-11-04 | $18.83 | $18.83 | 8,585 |
| 2024-11-01 | $18.97 | $18.97 | 5,768 |
| 2024-10-31 | $17.99 | $17.99 | 11,415 |
| 2024-10-30 | $19.95 | $19.95 | 5,937 |
| 2024-10-29 | $20.37 | $20.37 | 19,247 |
| 2024-10-28 | $20.65 | $20.65 | 21,244 |
| 2024-10-25 | $18.34 | $18.34 | 9,328 |
| 2024-10-24 | $17.71 | $17.71 | 3,678 |
| 2024-10-23 | $17.36 | $17.36 | 6,432 |
| 2024-10-22 | $18.20 | $18.20 | 6,755 |
| 2024-10-21 | $19.04 | $19.04 | 5,840 |
| 2024-10-18 | $19.95 | $19.95 | 11,202 |
| 2024-10-17 | $18.90 | $18.90 | 6,474 |
| 2024-10-16 | $19.67 | $19.67 | 35,436 |
| 2024-10-15 | $16.80 | $16.80 | 12,962 |
| 2024-10-14 | $16.03 | $16.03 | 7,031 |
| 2024-10-11 | $15.54 | $15.54 | 4,329 |
| 2024-10-10 | $15.12 | $15.12 | 1,860 |
| 2024-10-09 | $15.61 | $15.61 | 2,910 |
| 2024-10-08 | $15.19 | $15.19 | 2,506 |
| 2024-10-07 | $15.26 | $15.26 | 5,189 |
| 2024-10-04 | $15.12 | $15.12 | 5,620 |
| 2024-10-03 | $15.33 | $15.33 | 3,084 |
| 2024-10-02 | $15.68 | $15.68 | 7,203 |
| 2024-10-01 | $16.24 | $16.24 | 7,203 |
| 2024-09-30 | $16.45 | $16.45 | 9,552 |
| 2024-09-27 | $16.52 | $16.52 | 5,495 |
| 2024-09-26 | $16.17 | $16.17 | 7,921 |
| 2024-09-25 | $16.03 | $16.03 | 4,131 |
| 2024-09-24 | $15.75 | $15.75 | 5,113 |
| 2024-09-23 | $15.75 | $15.75 | 5,024 |
| 2024-09-20 | $15.68 | $15.68 | 4,561 |
| 2024-09-19 | $15.82 | $15.82 | 4,652 |
| 2024-09-18 | $15.47 | $15.47 | 2,862 |
| 2024-09-17 | $16.03 | $16.03 | 3,096 |
| 2024-09-16 | $15.47 | $15.47 | 3,993 |
| 2024-09-13 | $16.17 | $16.17 | 4,821 |
| 2024-09-12 | $15.05 | $15.05 | 3,163 |
| 2024-09-11 | $14.42 | $14.42 | 3,517 |
| 2024-09-10 | $14.56 | $14.56 | 2,020 |
| 2024-09-09 | $14.07 | $14.07 | 8,004 |
| 2024-09-06 | $13.86 | $13.86 | 10,245 |
| 2024-09-05 | $14.84 | $14.84 | 6,376 |
| 2024-09-04 | $14.91 | $14.91 | 5,710 |
| 2024-09-03 | $15.33 | $15.33 | 7,897 |
| 2024-08-30 | $16.10 | $16.10 | 3,702 |
| 2024-08-29 | $17.29 | $17.29 | 2,721 |
| 2024-08-28 | $17.01 | $17.01 | 2,970 |
| 2024-08-27 | $17.43 | $17.43 | 6,154 |
| 2024-08-26 | $17.57 | $17.57 | 7,367 |
| 2024-08-23 | $17.43 | $17.43 | 20,274 |
| 2024-08-22 | $15.61 | $15.61 | 4,585 |
| 2024-08-21 | $16.38 | $16.38 | 8,735 |
| 2024-08-20 | $15.33 | $15.33 | 7,013 |
| 2024-08-19 | $15.40 | $15.40 | 7,949 |
| 2024-08-16 | $15.54 | $15.54 | 12,810 |
| 2024-08-15 | $15.12 | $15.12 | 20,767 |
| 2024-08-14 | $15.96 | $15.96 | 3,019 |
| 2024-08-13 | $15.82 | $15.82 | 4,219 |
| 2024-08-12 | $15.12 | $15.12 | 8,708 |
| 2024-08-09 | $16.24 | $16.24 | 3,912 |
| 2024-08-08 | $15.61 | $15.61 | 5,878 |
| 2024-08-07 | $14.98 | $14.98 | 6,866 |
| 2024-08-06 | $16.73 | $16.73 | 7,550 |
| 2024-08-05 | $15.96 | $15.96 | 23,107 |
| 2024-08-02 | $16.87 | $16.87 | 16,259 |
| 2024-08-01 | $18.69 | $18.69 | 10,485 |
| 2024-07-31 | $19.46 | $19.46 | 8,083 |
| 2024-07-30 | $19.32 | $19.32 | 4,699 |
| 2024-07-29 | $20.02 | $20.02 | 10,213 |
| 2024-07-26 | $19.67 | $19.67 | 9,704 |
| 2024-07-25 | $19.18 | $19.18 | 11,712 |
| 2024-07-24 | $20.65 | $20.65 | 9,396 |
| 2024-07-23 | $21.98 | $21.98 | 8,752 |
| 2024-07-22 | $23.66 | $23.66 | 8,021 |
| 2024-07-19 | $22.82 | $22.82 | 9,266 |
| 2024-07-18 | $21.56 | $21.56 | 14,236 |
| 2024-07-17 | $22.12 | $22.12 | 19,288 |
| 2024-07-16 | $24.85 | $24.85 | 21,099 |
| 2024-07-15 | $23.52 | $23.52 | 35,737 |
| 2024-07-12 | $20.65 | $20.65 | 7,237 |
| 2024-07-11 | $20.02 | $20.02 | 5,302 |
| 2024-07-10 | $19.74 | $19.74 | 3,344 |
| 2024-07-09 | $19.81 | $19.81 | 9,221 |
| 2024-07-08 | $20.09 | $20.09 | 8,486 |
| 2024-07-05 | $19.11 | $19.11 | 10,716 |
| 2024-07-03 | $20.30 | $20.30 | 10,549 |
| 2024-07-02 | $20.16 | $20.16 | 14,335 |
| 2024-07-01 | $20.72 | $20.72 | 22,043 |
| 2024-06-28 | $18.48 | $18.48 | 13,106 |
| 2024-06-27 | $20.58 | $20.58 | 11,844 |
| 2024-06-26 | $19.88 | $19.88 | 5,745 |
| 2024-06-25 | $19.60 | $19.60 | 13,456 |
| 2024-06-24 | $19.04 | $19.04 | 7,488 |
| 2024-06-21 | $19.18 | $19.18 | 6,286 |
| 2024-06-20 | $19.67 | $19.67 | 18,926 |
| 2024-06-18 | $21.00 | $21.00 | 35,368 |
| 2024-06-17 | $19.11 | $19.11 | 14,870 |
| 2024-06-14 | $18.34 | $18.34 | 9,234 |
| 2024-06-13 | $19.53 | $19.53 | 8,858 |
| 2024-06-12 | $19.04 | $19.04 | 9,446 |
| 2024-06-11 | $18.90 | $18.90 | 5,467 |
| 2024-06-10 | $18.83 | $18.83 | 7,948 |
| 2024-06-07 | $18.20 | $18.20 | 10,895 |
| 2024-06-06 | $18.41 | $18.41 | 12,022 |
| 2024-06-05 | $18.83 | $18.83 | 8,628 |
| 2024-06-04 | $19.46 | $19.46 | 10,904 |
| 2024-06-03 | $18.13 | $18.13 | 6,451 |
| 2024-05-31 | $18.20 | $18.20 | 4,612 |
| 2024-05-30 | $19.04 | $19.04 | 4,996 |
| 2024-05-29 | $18.83 | $18.83 | 7,127 |
| 2024-05-28 | $19.53 | $19.53 | 12,207 |
| 2024-05-24 | $19.60 | $19.60 | 7,757 |
| 2024-05-23 | $18.06 | $18.06 | 4,009 |
| 2024-05-22 | $18.83 | $18.83 | 10,241 |
| 2024-05-21 | $18.69 | $18.69 | 17,408 |
| 2024-05-20 | $19.95 | $19.95 | 22,085 |
| 2024-05-17 | $17.85 | $17.85 | 18,687 |
| 2024-05-16 | $16.80 | $16.80 | 9,470 |
| 2024-05-15 | $18.62 | $18.62 | 11,003 |
| 2024-05-14 | $18.20 | $18.20 | 11,831 |
| 2024-05-13 | $18.13 | $18.13 | 13,769 |
| 2024-05-10 | $17.64 | $17.64 | 11,150 |
| 2024-05-09 | $17.64 | $17.64 | 12,476 |
| 2024-05-08 | $18.27 | $18.27 | 4,882 |
| 2024-05-07 | $18.48 | $18.48 | 4,978 |
| 2024-05-06 | $19.67 | $19.67 | 10,455 |
| 2024-05-03 | $19.25 | $19.25 | 14,924 |
| 2024-05-02 | $18.55 | $18.55 | 9,884 |
| 2024-05-01 | $18.48 | $18.48 | 15,311 |
| 2024-04-30 | $18.41 | $18.41 | 15,067 |
| 2024-04-29 | $19.25 | $19.25 | 14,312 |
| 2024-04-26 | $20.02 | $20.02 | 23,167 |
| 2024-04-25 | $20.37 | $20.37 | 12,434 |
| 2024-04-24 | $22.19 | $22.19 | 48,651 |
| 2024-04-23 | $24.15 | $24.15 | 112,749 |
| 2024-04-22 | $18.90 | $18.90 | 43,017 |
| 2024-04-19 | $13.93 | $13.93 | 10,748 |
| 2024-04-18 | $14.84 | $14.84 | 11,174 |
| 2024-04-17 | $15.40 | $15.40 | 9,362 |
| 2024-04-16 | $14.84 | $14.84 | 13,351 |
| 2024-04-15 | $14.21 | $14.21 | 33,635 |
| 2024-04-12 | $16.80 | $16.80 | 15,321 |
| 2024-04-11 | $18.13 | $18.13 | 5,273 |
| 2024-04-10 | $17.99 | $17.99 | 4,669 |
| 2024-04-09 | $18.06 | $18.06 | 8,815 |
| 2024-04-08 | $19.18 | $19.18 | 9,962 |
| 2024-04-05 | $18.83 | $18.83 | 10,581 |
| 2024-04-04 | $19.04 | $19.04 | 14,187 |
| 2024-04-03 | $18.62 | $18.62 | 6,335 |
| 2024-04-02 | $18.62 | $18.62 | 7,225 |
| 2024-04-01 | $19.46 | $19.46 | 16,600 |
| 2024-03-28 | $20.51 | $20.51 | 18,271 |
| 2024-03-27 | $20.58 | $20.58 | 16,859 |
| 2024-03-26 | $20.16 | $20.16 | 13,378 |
| 2024-03-25 | $20.09 | $20.09 | 22,483 |
| 2024-03-22 | $19.81 | $19.81 | 14,181 |
| 2024-03-21 | $20.72 | $20.72 | 23,051 |
| 2024-03-20 | $21.77 | $21.77 | 17,722 |
| 2024-03-19 | $21.14 | $21.14 | 10,354 |
| 2024-03-18 | $20.79 | $20.79 | 27,033 |
| 2024-03-15 | $20.58 | $20.58 | 7,906 |
| 2024-03-14 | $19.88 | $19.88 | 14,779 |
| 2024-03-13 | $20.65 | $20.65 | 20,242 |
| 2024-03-12 | $21.14 | $21.14 | 23,066 |
| 2024-03-11 | $21.98 | $21.98 | 34,982 |
| 2024-03-08 | $22.05 | $22.05 | 23,485 |
| 2024-03-07 | $21.49 | $21.49 | 22,809 |
| 2024-03-06 | $21.63 | $21.63 | 23,723 |
| 2024-03-05 | $21.49 | $21.49 | 34,749 |
| 2024-03-04 | $24.71 | $24.71 | 36,345 |
| 2024-03-01 | $25.90 | $25.90 | 18,611 |
| 2024-02-29 | $25.90 | $25.90 | 27,067 |
| 2024-02-28 | $27.86 | $27.86 | 73,240 |
| 2024-02-27 | $26.39 | $26.39 | 29,055 |
| 2024-02-26 | $27.09 | $27.09 | 36,711 |
| 2024-02-23 | $26.81 | $26.81 | 32,156 |
| 2024-02-22 | $27.23 | $27.23 | 19,947 |
| 2024-02-21 | $27.44 | $27.44 | 8,411 |
| 2024-02-20 | $29.33 | $29.33 | 18,580 |
| 2024-02-16 | $29.33 | $29.33 | 18,083 |
| 2024-02-15 | $30.10 | $30.10 | 32,142 |
| 2024-02-14 | $31.29 | $31.29 | 27,897 |
| 2024-02-13 | $28.21 | $28.21 | 16,318 |
| 2024-02-12 | $28.98 | $28.98 | 32,397 |
| 2024-02-09 | $28.98 | $28.98 | 19,094 |
| 2024-02-08 | $27.79 | $27.79 | 18,535 |
| 2024-02-07 | $24.29 | $24.29 | 10,719 |
| 2024-02-06 | $24.85 | $24.85 | 8,809 |
| 2024-02-05 | $24.92 | $24.92 | 11,294 |
| 2024-02-02 | $25.97 | $25.97 | 14,607 |
| 2024-02-01 | $27.65 | $27.65 | 7,765 |
| 2024-01-31 | $27.44 | $27.44 | 11,782 |
| 2024-01-30 | $29.40 | $29.40 | 8,654 |
| 2024-01-29 | $31.22 | $31.22 | 25,805 |
| 2024-01-26 | $28.00 | $28.00 | 16,473 |
| 2024-01-25 | $25.06 | $25.06 | 4,572 |
| 2024-01-24 | $25.41 | $25.41 | 6,640 |
| 2024-01-23 | $25.76 | $25.76 | 8,186 |
| 2024-01-22 | $27.02 | $27.02 | 14,582 |
| 2024-01-19 | $26.53 | $26.53 | 28,956 |
| 2024-01-18 | $25.97 | $25.97 | 18,351 |
| 2024-01-17 | $26.39 | $26.39 | 26,338 |
| 2024-01-16 | $27.23 | $27.23 | 21,166 |
| 2024-01-12 | $29.05 | $29.05 | 57,167 |
| 2024-01-11 | $31.64 | $31.64 | 50,464 |
| 2024-01-10 | $34.16 | $34.16 | 35,700 |
| 2024-01-09 | $35.07 | $35.07 | 23,645 |
| 2024-01-08 | $37.80 | $37.80 | 33,501 |
| 2024-01-05 | $36.40 | $36.40 | 15,964 |
| 2024-01-04 | $37.45 | $37.45 | 37,609 |
| 2024-01-03 | $35.77 | $35.77 | 52,117 |
| 2024-01-02 | $36.40 | $36.40 | 61,331 |