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
- 1998-12-04 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 | $15.24 | $15.24 | 270,600 |
| 2024-12-30 | $15.27 | $15.27 | 308,800 |
| 2024-12-27 | $15.20 | $15.20 | 458,900 |
| 2024-12-26 | $15.57 | $15.57 | 174,300 |
| 2024-12-24 | $16.13 | $16.13 | 123,600 |
| 2024-12-23 | $16.29 | $16.29 | 258,100 |
| 2024-12-20 | $16.32 | $16.32 | 735,900 |
| 2024-12-19 | $16.68 | $16.68 | 445,900 |
| 2024-12-18 | $17.87 | $17.87 | 327,800 |
| 2024-12-17 | $18.92 | $18.92 | 234,200 |
| 2024-12-16 | $19.25 | $19.25 | 215,000 |
| 2024-12-13 | $19.84 | $19.84 | 237,200 |
| 2024-12-12 | $20.24 | $20.24 | 288,700 |
| 2024-12-11 | $20.41 | $20.41 | 295,000 |
| 2024-12-10 | $19.71 | $19.71 | 354,100 |
| 2024-12-09 | $19.86 | $19.86 | 583,400 |
| 2024-12-06 | $18.67 | $18.67 | 500,800 |
| 2024-12-05 | $18.57 | $18.57 | 442,000 |
| 2024-12-04 | $16.96 | $16.96 | 365,200 |
| 2024-12-03 | $16.45 | $16.45 | 425,800 |
| 2024-12-02 | $15.67 | $15.67 | 472,100 |
| 2024-11-29 | $15.00 | $15.00 | 204,700 |
| 2024-11-27 | $15.16 | $15.16 | 391,300 |
| 2024-11-26 | $13.97 | $13.97 | 412,000 |
| 2024-11-25 | $14.85 | $14.85 | 686,000 |
| 2024-11-22 | $12.49 | $12.49 | 345,900 |
| 2024-11-21 | $12.35 | $12.35 | 367,700 |
| 2024-11-20 | $11.67 | $11.67 | 327,600 |
| 2024-11-19 | $11.77 | $11.77 | 598,400 |
| 2024-11-18 | $12.18 | $12.18 | 450,900 |
| 2024-11-15 | $12.34 | $12.34 | 548,300 |
| 2024-11-14 | $13.65 | $13.65 | 386,200 |
| 2024-11-13 | $13.82 | $13.82 | 358,500 |
| 2024-11-12 | $14.09 | $14.09 | 400,500 |
| 2024-11-11 | $14.86 | $14.86 | 436,100 |
| 2024-11-08 | $15.92 | $15.92 | 433,100 |
| 2024-11-07 | $15.19 | $15.19 | 404,100 |
| 2024-11-06 | $14.95 | $14.95 | 508,100 |
| 2024-11-05 | $14.19 | $14.19 | 705,800 |
| 2024-11-04 | $13.10 | $13.10 | 446,000 |
| 2024-11-01 | $12.71 | $12.71 | 752,000 |
| 2024-10-31 | $13.70 | $13.70 | 1,643,800 |
| 2024-10-30 | $13.23 | $13.23 | 749,800 |
| 2024-10-29 | $13.35 | $13.35 | 352,800 |
| 2024-10-28 | $13.55 | $13.55 | 338,000 |
| 2024-10-25 | $13.50 | $13.50 | 359,400 |
| 2024-10-24 | $13.82 | $13.82 | 210,700 |
| 2024-10-23 | $14.16 | $14.16 | 176,400 |
| 2024-10-22 | $14.45 | $14.45 | 254,700 |
| 2024-10-21 | $14.32 | $14.32 | 403,900 |
| 2024-10-18 | $15.32 | $15.32 | 313,600 |
| 2024-10-17 | $16.11 | $16.11 | 472,800 |
| 2024-10-16 | $16.83 | $16.83 | 468,000 |
| 2024-10-15 | $15.35 | $15.35 | 298,800 |
| 2024-10-14 | $14.61 | $14.61 | 256,200 |
| 2024-10-11 | $14.63 | $14.63 | 283,400 |
| 2024-10-10 | $14.79 | $14.79 | 289,300 |
| 2024-10-09 | $15.60 | $15.60 | 254,200 |
| 2024-10-08 | $16.33 | $16.33 | 239,600 |
| 2024-10-07 | $16.61 | $16.61 | 354,100 |
| 2024-10-04 | $18.25 | $18.25 | 287,000 |
| 2024-10-03 | $17.14 | $17.14 | 253,300 |
| 2024-10-02 | $16.86 | $16.86 | 298,300 |
| 2024-10-01 | $17.14 | $17.14 | 573,000 |
| 2024-09-30 | $18.32 | $18.32 | 453,600 |
| 2024-09-27 | $17.75 | $17.75 | 382,200 |
| 2024-09-26 | $16.85 | $16.85 | 294,100 |
| 2024-09-25 | $16.55 | $16.55 | 371,300 |
| 2024-09-24 | $17.38 | $17.38 | 239,100 |
| 2024-09-23 | $17.06 | $17.06 | 436,100 |
| 2024-09-20 | $17.36 | $17.36 | 1,005,500 |
| 2024-09-19 | $19.01 | $19.01 | 361,800 |
| 2024-09-18 | $19.59 | $19.59 | 613,400 |
| 2024-09-17 | $18.98 | $18.98 | 754,000 |
| 2024-09-16 | $17.55 | $17.55 | 696,200 |
| 2024-09-13 | $18.69 | $18.69 | 1,155,500 |
| 2024-09-12 | $15.15 | $15.15 | 369,700 |
| 2024-09-11 | $14.50 | $14.50 | 288,300 |
| 2024-09-10 | $14.32 | $14.32 | 234,900 |
| 2024-09-09 | $14.13 | $14.13 | 236,000 |
| 2024-09-06 | $14.03 | $14.03 | 427,800 |
| 2024-09-05 | $14.23 | $14.23 | 207,600 |
| 2024-09-04 | $14.14 | $14.14 | 209,600 |
| 2024-09-03 | $14.26 | $14.26 | 403,100 |
| 2024-08-30 | $15.21 | $15.21 | 210,400 |
| 2024-08-29 | $14.95 | $14.95 | 300,000 |
| 2024-08-28 | $14.75 | $14.75 | 266,800 |
| 2024-08-27 | $14.99 | $14.99 | 302,700 |
| 2024-08-26 | $15.06 | $15.06 | 397,300 |
| 2024-08-23 | $14.35 | $14.35 | 548,500 |
| 2024-08-22 | $13.37 | $13.37 | 301,500 |
| 2024-08-21 | $13.76 | $13.76 | 326,400 |
| 2024-08-20 | $13.57 | $13.57 | 260,000 |
| 2024-08-19 | $13.26 | $13.26 | 372,200 |
| 2024-08-16 | $12.88 | $12.88 | 313,200 |
| 2024-08-15 | $12.17 | $12.17 | 240,600 |
| 2024-08-14 | $11.98 | $11.98 | 315,600 |
| 2024-08-13 | $12.91 | $12.91 | 451,900 |
| 2024-08-12 | $11.87 | $11.87 | 284,400 |
| 2024-08-09 | $12.25 | $12.25 | 513,600 |
| 2024-08-08 | $11.74 | $11.74 | 235,800 |
| 2024-08-07 | $11.39 | $11.39 | 662,700 |
| 2024-08-06 | $12.21 | $12.21 | 447,300 |
| 2024-08-05 | $12.15 | $12.15 | 747,700 |
| 2024-08-02 | $12.10 | $12.10 | 885,700 |
| 2024-08-01 | $14.15 | $14.15 | 1,520,700 |
| 2024-07-31 | $11.80 | $11.80 | 1,316,400 |
| 2024-07-30 | $11.40 | $11.40 | 493,800 |
| 2024-07-29 | $10.78 | $10.78 | 312,100 |
| 2024-07-26 | $10.73 | $10.73 | 341,100 |
| 2024-07-25 | $10.41 | $10.41 | 380,700 |
| 2024-07-24 | $9.74 | $9.74 | 339,400 |
| 2024-07-23 | $10.27 | $10.27 | 274,600 |
| 2024-07-22 | $10.11 | $10.11 | 470,000 |
| 2024-07-19 | $10.08 | $10.08 | 420,000 |
| 2024-07-18 | $10.26 | $10.26 | 699,700 |
| 2024-07-17 | $10.92 | $10.92 | 639,400 |
| 2024-07-16 | $10.28 | $10.28 | 1,124,800 |
| 2024-07-15 | $8.63 | $8.63 | 783,000 |
| 2024-07-12 | $9.33 | $9.33 | 1,091,800 |
| 2024-07-11 | $9.44 | $9.44 | 872,600 |
| 2024-07-10 | $8.93 | $8.93 | 604,200 |
| 2024-07-09 | $8.81 | $8.81 | 870,000 |
| 2024-07-08 | $9.12 | $9.12 | 779,700 |
| 2024-07-05 | $8.64 | $8.64 | 590,200 |
| 2024-07-03 | $9.32 | $9.32 | 526,700 |
| 2024-07-02 | $9.22 | $9.22 | 457,700 |
| 2024-07-01 | $9.02 | $9.02 | 706,900 |
| 2024-06-28 | $9.57 | $9.57 | 1,230,300 |
| 2024-06-27 | $9.60 | $9.60 | 449,500 |
| 2024-06-26 | $9.78 | $9.78 | 691,400 |
| 2024-06-25 | $9.98 | $9.98 | 669,200 |
| 2024-06-24 | $10.11 | $10.11 | 541,800 |
| 2024-06-21 | $10.56 | $10.56 | 983,800 |
| 2024-06-20 | $10.71 | $10.71 | 520,500 |
| 2024-06-18 | $11.37 | $11.37 | 517,600 |
| 2024-06-17 | $12.09 | $12.09 | 624,500 |
| 2024-06-14 | $12.60 | $12.60 | 486,800 |
| 2024-06-13 | $13.59 | $13.59 | 266,100 |
| 2024-06-12 | $13.75 | $13.75 | 372,100 |
| 2024-06-11 | $13.95 | $13.95 | 238,200 |
| 2024-06-10 | $13.85 | $13.85 | 434,100 |
| 2024-06-07 | $14.32 | $14.32 | 306,000 |
| 2024-06-06 | $14.78 | $14.78 | 334,100 |
| 2024-06-05 | $15.89 | $15.89 | 229,300 |
| 2024-06-04 | $15.74 | $15.74 | 315,600 |
| 2024-06-03 | $16.22 | $16.22 | 346,700 |
| 2024-05-31 | $15.12 | $15.12 | 210,800 |
| 2024-05-30 | $14.69 | $14.69 | 210,700 |
| 2024-05-29 | $14.02 | $14.02 | 199,300 |
| 2024-05-28 | $13.75 | $13.75 | 447,400 |
| 2024-05-24 | $13.49 | $13.49 | 295,200 |
| 2024-05-23 | $13.05 | $13.05 | 474,500 |
| 2024-05-22 | $13.66 | $13.66 | 353,900 |
| 2024-05-21 | $15.33 | $15.33 | 132,500 |
| 2024-05-20 | $15.51 | $15.51 | 198,200 |
| 2024-05-17 | $15.79 | $15.79 | 188,600 |
| 2024-05-16 | $16.00 | $16.00 | 242,100 |
| 2024-05-15 | $16.36 | $16.36 | 276,700 |
| 2024-05-14 | $15.85 | $15.85 | 314,100 |
| 2024-05-13 | $15.48 | $15.48 | 324,500 |
| 2024-05-10 | $15.49 | $15.49 | 369,700 |
| 2024-05-09 | $15.38 | $15.38 | 517,300 |
| 2024-05-08 | $13.61 | $13.61 | 309,200 |
| 2024-05-07 | $13.87 | $13.87 | 406,800 |
| 2024-05-06 | $14.16 | $14.16 | 475,500 |
| 2024-05-03 | $14.06 | $14.06 | 399,800 |
| 2024-05-02 | $13.57 | $13.57 | 460,200 |
| 2024-05-01 | $13.52 | $13.52 | 512,800 |
| 2024-04-30 | $13.31 | $13.31 | 538,700 |
| 2024-04-29 | $13.63 | $13.63 | 582,900 |
| 2024-04-26 | $14.18 | $14.18 | 568,000 |
| 2024-04-25 | $14.23 | $14.23 | 1,651,200 |
| 2024-04-24 | $13.57 | $13.57 | 675,300 |
| 2024-04-23 | $14.60 | $14.60 | 1,160,500 |
| 2024-04-22 | $13.21 | $13.21 | 536,300 |
| 2024-04-19 | $13.61 | $13.61 | 421,500 |
| 2024-04-18 | $13.28 | $13.28 | 242,600 |
| 2024-04-17 | $13.18 | $13.18 | 378,400 |
| 2024-04-16 | $12.87 | $12.87 | 444,100 |
| 2024-04-15 | $13.28 | $13.28 | 417,400 |
| 2024-04-12 | $12.96 | $12.96 | 713,800 |
| 2024-04-11 | $13.56 | $13.56 | 486,500 |
| 2024-04-10 | $13.66 | $13.66 | 543,100 |
| 2024-04-09 | $14.53 | $14.53 | 342,400 |
| 2024-04-08 | $13.58 | $13.58 | 309,200 |
| 2024-04-05 | $13.47 | $13.47 | 430,500 |
| 2024-04-04 | $14.14 | $14.14 | 289,400 |
| 2024-04-03 | $14.03 | $14.03 | 319,700 |
| 2024-04-02 | $13.89 | $13.89 | 367,700 |
| 2024-04-01 | $15.12 | $15.12 | 347,900 |
| 2024-03-28 | $16.03 | $16.03 | 368,600 |
| 2024-03-27 | $15.70 | $15.70 | 391,200 |
| 2024-03-26 | $15.00 | $15.00 | 446,600 |
| 2024-03-25 | $13.90 | $13.90 | 363,200 |
| 2024-03-22 | $13.51 | $13.51 | 398,900 |
| 2024-03-21 | $14.21 | $14.21 | 433,100 |
| 2024-03-20 | $13.95 | $13.95 | 544,600 |
| 2024-03-19 | $13.50 | $13.50 | 444,300 |
| 2024-03-18 | $13.25 | $13.25 | 372,600 |
| 2024-03-15 | $13.53 | $13.53 | 917,800 |
| 2024-03-14 | $14.65 | $14.65 | 467,000 |
| 2024-03-13 | $15.49 | $15.49 | 314,800 |
| 2024-03-12 | $15.88 | $15.88 | 440,400 |
| 2024-03-11 | $16.39 | $16.39 | 567,800 |
| 2024-03-08 | $16.99 | $16.99 | 565,800 |
| 2024-03-07 | $16.92 | $16.92 | 390,400 |
| 2024-03-06 | $16.56 | $16.56 | 357,400 |
| 2024-03-05 | $15.73 | $15.73 | 602,900 |
| 2024-03-04 | $15.65 | $15.65 | 472,000 |
| 2024-03-01 | $15.75 | $15.75 | 541,800 |
| 2024-02-29 | $16.52 | $16.52 | 1,199,900 |
| 2024-02-28 | $16.12 | $16.12 | 387,600 |
| 2024-02-27 | $16.66 | $16.66 | 912,000 |
| 2024-02-26 | $16.78 | $16.78 | 1,781,700 |
| 2024-02-23 | $14.70 | $14.70 | 2,758,200 |
| 2024-02-22 | $11.05 | $11.05 | 678,500 |
| 2024-02-21 | $11.46 | $11.46 | 604,600 |
| 2024-02-20 | $11.48 | $11.48 | 637,500 |
| 2024-02-16 | $11.45 | $11.45 | 395,200 |
| 2024-02-15 | $11.37 | $11.37 | 391,500 |
| 2024-02-14 | $10.85 | $10.85 | 319,000 |
| 2024-02-13 | $10.26 | $10.26 | 836,800 |
| 2024-02-12 | $11.81 | $11.81 | 588,500 |
| 2024-02-09 | $10.19 | $10.19 | 461,100 |
| 2024-02-08 | $9.87 | $9.87 | 338,200 |
| 2024-02-07 | $9.42 | $9.42 | 627,400 |
| 2024-02-06 | $9.73 | $9.73 | 476,400 |
| 2024-02-05 | $9.44 | $9.44 | 677,900 |
| 2024-02-02 | $10.17 | $10.17 | 557,100 |
| 2024-02-01 | $10.29 | $10.29 | 673,700 |
| 2024-01-31 | $10.30 | $10.30 | 553,400 |
| 2024-01-30 | $11.10 | $11.10 | 323,600 |
| 2024-01-29 | $11.61 | $11.61 | 437,600 |
| 2024-01-26 | $11.01 | $11.01 | 486,900 |
| 2024-01-25 | $10.98 | $10.98 | 600,300 |
| 2024-01-24 | $10.64 | $10.64 | 597,700 |
| 2024-01-23 | $11.70 | $11.70 | 555,000 |
| 2024-01-22 | $11.83 | $11.83 | 1,127,900 |
| 2024-01-19 | $10.75 | $10.75 | 793,000 |
| 2024-01-18 | $10.87 | $10.87 | 654,000 |
| 2024-01-17 | $10.41 | $10.41 | 614,200 |
| 2024-01-16 | $11.04 | $11.04 | 723,100 |
| 2024-01-12 | $11.18 | $11.18 | 481,600 |
| 2024-01-11 | $11.57 | $11.57 | 798,500 |
| 2024-01-10 | $11.97 | $11.97 | 592,300 |
| 2024-01-09 | $12.34 | $12.34 | 587,400 |
| 2024-01-08 | $13.59 | $13.59 | 652,100 |
| 2024-01-05 | $13.83 | $13.83 | 441,200 |
| 2024-01-04 | $13.83 | $13.83 | 374,500 |
| 2024-01-03 | $13.84 | $13.84 | 593,300 |
| 2024-01-02 | $14.22 | $14.22 | 520,700 |