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
- 2010-10-15 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 | $21.50 | $22.71 | 1,000 |
| 2024-12-30 | $21.54 | $22.76 | 1,100 |
| 2024-12-27 | $21.37 | $22.58 | 700 |
| 2024-12-26 | $21.70 | $22.92 | 40,400 |
| 2024-12-24 | $21.12 | $22.31 | 0 |
| 2024-12-23 | $21.12 | $22.31 | 1,600 |
| 2024-12-20 | $20.50 | $21.66 | 8,200 |
| 2024-12-19 | $20.68 | $21.85 | 800 |
| 2024-12-18 | $21.22 | $22.42 | 23,400 |
| 2024-12-17 | $21.87 | $23.10 | 12,100 |
| 2024-12-16 | $21.88 | $23.12 | 22,900 |
| 2024-12-13 | $21.93 | $23.17 | 11,600 |
| 2024-12-12 | $21.83 | $23.06 | 9,300 |
| 2024-12-11 | $21.78 | $23.01 | 0 |
| 2024-12-10 | $21.78 | $23.01 | 1,900 |
| 2024-12-09 | $21.74 | $22.97 | 1,000 |
| 2024-12-06 | $22.06 | $23.31 | 900 |
| 2024-12-05 | $20.50 | $21.66 | 2,300 |
| 2024-12-04 | $21.80 | $23.03 | 2,400 |
| 2024-12-03 | $20.21 | $21.35 | 0 |
| 2024-12-02 | $20.21 | $21.35 | 3,100 |
| 2024-11-29 | $20.00 | $21.13 | 900 |
| 2024-11-27 | $20.73 | $21.90 | 11,200 |
| 2024-11-26 | $20.00 | $21.13 | 600 |
| 2024-11-25 | $20.00 | $21.13 | 35,200 |
| 2024-11-22 | $18.00 | $19.02 | 0 |
| 2024-11-21 | $18.00 | $19.02 | 3,300 |
| 2024-11-20 | $19.11 | $20.19 | 54,600 |
| 2024-11-19 | $19.80 | $20.92 | 400 |
| 2024-11-18 | $19.55 | $20.65 | 4,600 |
| 2024-11-15 | $18.15 | $19.17 | 700 |
| 2024-11-14 | $17.70 | $18.70 | 1,300 |
| 2024-11-13 | $18.70 | $19.76 | 100,500 |
| 2024-11-12 | $18.61 | $19.66 | 19,400 |
| 2024-11-11 | $18.94 | $20.01 | 145,600 |
| 2024-11-08 | $19.80 | $20.92 | 94,900 |
| 2024-11-07 | $17.28 | $18.26 | 800 |
| 2024-11-06 | $18.23 | $19.26 | 900 |
| 2024-11-05 | $17.19 | $18.16 | 57,400 |
| 2024-11-04 | $17.68 | $18.68 | 1,000 |
| 2024-11-01 | $17.73 | $18.73 | 1,500 |
| 2024-10-31 | $17.86 | $18.87 | 100 |
| 2024-10-30 | $17.55 | $18.54 | 484,600 |
| 2024-10-29 | $17.07 | $18.03 | 800 |
| 2024-10-28 | $17.15 | $18.12 | 2,200 |
| 2024-10-25 | $17.40 | $18.38 | 8,700 |
| 2024-10-24 | $17.03 | $17.99 | 0 |
| 2024-10-23 | $17.03 | $17.99 | 300 |
| 2024-10-22 | $17.74 | $18.74 | 400 |
| 2024-10-21 | $17.35 | $18.33 | 199,300 |
| 2024-10-18 | $18.31 | $19.34 | 93,400 |
| 2024-10-17 | $18.19 | $19.22 | 12,300 |
| 2024-10-16 | $18.60 | $19.65 | 3,200 |
| 2024-10-15 | $18.85 | $19.91 | 31,400 |
| 2024-10-14 | $18.41 | $19.45 | 6,900 |
| 2024-10-11 | $18.41 | $19.45 | 0 |
| 2024-10-10 | $18.41 | $19.45 | 7,400 |
| 2024-10-09 | $20.05 | $21.18 | 6,400 |
| 2024-10-08 | $17.35 | $18.33 | 2,200 |
| 2024-10-07 | $19.00 | $20.07 | 5,700 |
| 2024-10-04 | $18.38 | $19.42 | 1,000 |
| 2024-10-03 | $18.29 | $19.32 | 11,000 |
| 2024-10-02 | $19.13 | $20.21 | 3,000 |
| 2024-10-01 | $20.50 | $21.66 | 500 |
| 2024-09-30 | $19.27 | $20.36 | 700 |
| 2024-09-27 | $19.85 | $20.97 | 2,800 |
| 2024-09-26 | $19.60 | $20.64 | 3,500 |
| 2024-09-25 | $19.11 | $20.12 | 34,000 |
| 2024-09-24 | $19.11 | $20.12 | 72,000 |
| 2024-09-23 | $19.11 | $20.12 | 3,500 |
| 2024-09-20 | $17.52 | $18.45 | 56,000 |
| 2024-09-19 | $18.34 | $19.31 | 481,500 |
| 2024-09-18 | $18.34 | $19.31 | 80,500 |
| 2024-09-17 | $18.51 | $19.49 | 0 |
| 2024-09-16 | $18.51 | $19.49 | 1,000 |
| 2024-09-13 | $18.85 | $19.85 | 0 |
| 2024-09-12 | $18.85 | $19.85 | 0 |
| 2024-09-11 | $18.85 | $19.85 | 2,500 |
| 2024-09-10 | $18.85 | $19.85 | 3,500 |
| 2024-09-09 | $18.38 | $19.35 | 151,000 |
| 2024-09-06 | $18.38 | $19.35 | 3,000 |
| 2024-09-05 | $18.60 | $19.59 | 85,000 |
| 2024-09-04 | $19.25 | $20.27 | 0 |
| 2024-09-03 | $19.25 | $20.27 | 149,000 |
| 2024-08-30 | $18.97 | $19.97 | 0 |
| 2024-08-29 | $18.97 | $19.97 | 0 |
| 2024-08-28 | $18.97 | $19.97 | 143,000 |
| 2024-08-27 | $18.97 | $19.97 | 0 |
| 2024-08-26 | $18.97 | $19.97 | 1,500 |
| 2024-08-23 | $18.48 | $19.45 | 0 |
| 2024-08-22 | $18.48 | $19.45 | 22,500 |
| 2024-08-21 | $17.79 | $18.73 | 500 |
| 2024-08-20 | $17.79 | $18.73 | 40,500 |
| 2024-08-19 | $17.90 | $18.85 | 163,500 |
| 2024-08-16 | $17.22 | $18.13 | 1,500 |
| 2024-08-15 | $17.22 | $18.13 | 1,500 |
| 2024-08-14 | $17.22 | $18.13 | 2,000 |
| 2024-08-13 | $16.95 | $17.85 | 0 |
| 2024-08-12 | $16.95 | $17.85 | 3,500 |
| 2024-08-09 | $17.29 | $18.21 | 298,000 |
| 2024-08-08 | $17.29 | $18.21 | 6,500 |
| 2024-08-07 | $17.10 | $18.00 | 210,500 |
| 2024-08-06 | $16.53 | $17.40 | 1,500 |
| 2024-08-05 | $16.40 | $17.27 | 339,500 |
| 2024-08-02 | $16.99 | $17.89 | 273,000 |
| 2024-08-01 | $16.99 | $17.89 | 2,500 |
| 2024-07-31 | $17.65 | $18.58 | 2,000 |
| 2024-07-30 | $17.42 | $18.35 | 171,500 |
| 2024-07-29 | $17.34 | $18.25 | 0 |
| 2024-07-26 | $17.34 | $18.25 | 141,500 |
| 2024-07-25 | $17.51 | $18.43 | 78,500 |
| 2024-07-24 | $18.23 | $19.20 | 401,500 |
| 2024-07-23 | $18.30 | $19.27 | 17,500 |
| 2024-07-22 | $18.86 | $19.86 | 3,500 |
| 2024-07-19 | $18.60 | $19.58 | 0 |
| 2024-07-18 | $18.60 | $19.58 | 27,000 |
| 2024-07-17 | $19.25 | $20.26 | 0 |
| 2024-07-16 | $19.25 | $20.26 | 2,500 |
| 2024-07-15 | $19.25 | $20.26 | 29,500 |
| 2024-07-12 | $19.04 | $20.05 | 0 |
| 2024-07-11 | $19.04 | $20.05 | 19,000 |
| 2024-07-10 | $18.13 | $19.09 | 21,500 |
| 2024-07-09 | $18.13 | $19.09 | 10,500 |
| 2024-07-08 | $17.56 | $18.49 | 2,500 |
| 2024-07-05 | $17.23 | $18.14 | 0 |
| 2024-07-03 | $17.23 | $18.14 | 1,000 |
| 2024-07-02 | $17.04 | $17.94 | 0 |
| 2024-07-01 | $17.04 | $17.94 | 1,500 |
| 2024-06-28 | $17.04 | $17.94 | 52,000 |
| 2024-06-27 | $16.91 | $17.80 | 6,000 |
| 2024-06-26 | $16.50 | $17.38 | 5,000 |
| 2024-06-25 | $16.36 | $17.23 | 21,000 |
| 2024-06-24 | $16.47 | $17.34 | 1,500 |
| 2024-06-21 | $16.16 | $17.01 | 3,645,000 |
| 2024-06-20 | $16.16 | $17.01 | 191,000 |
| 2024-06-18 | $15.99 | $16.83 | 5,500 |
| 2024-06-17 | $16.78 | $17.66 | 51,000 |
| 2024-06-14 | $16.78 | $17.66 | 7,500 |
| 2024-06-13 | $16.81 | $17.70 | 13,500 |
| 2024-06-12 | $16.86 | $17.76 | 84,500 |
| 2024-06-11 | $16.99 | $17.89 | 5,500 |
| 2024-06-10 | $17.13 | $18.04 | 9,000 |
| 2024-06-07 | $17.07 | $17.97 | 58,500 |
| 2024-06-06 | $17.42 | $18.34 | 5,000 |
| 2024-06-05 | $17.30 | $18.22 | 0 |
| 2024-06-04 | $17.30 | $18.22 | 92,000 |
| 2024-06-03 | $16.74 | $17.63 | 6,500 |
| 2024-05-31 | $15.72 | $16.55 | 0 |
| 2024-05-30 | $15.72 | $16.55 | 0 |
| 2024-05-29 | $15.72 | $16.55 | 311,500 |
| 2024-05-28 | $15.99 | $16.83 | 16,500 |
| 2024-05-24 | $15.72 | $16.55 | 8,500 |
| 2024-05-23 | $16.15 | $17.01 | 4,500 |
| 2024-05-22 | $16.13 | $16.98 | 0 |
| 2024-05-21 | $16.13 | $16.98 | 6,000 |
| 2024-05-20 | $16.75 | $17.63 | 3,500 |
| 2024-05-17 | $16.99 | $17.89 | 35,500 |
| 2024-05-16 | $16.68 | $17.56 | 482,500 |
| 2024-05-15 | $16.81 | $17.70 | 322,000 |
| 2024-05-14 | $16.22 | $17.08 | 214,500 |
| 2024-05-13 | $15.23 | $16.03 | 38,500 |
| 2024-05-10 | $15.10 | $15.90 | 210,000 |
| 2024-05-09 | $15.26 | $16.07 | 177,000 |
| 2024-05-08 | $15.66 | $16.49 | 67,500 |
| 2024-05-07 | $16.38 | $17.25 | 62,000 |
| 2024-05-06 | $17.00 | $17.90 | 1,000 |
| 2024-05-03 | $17.33 | $18.25 | 39,500 |
| 2024-05-02 | $16.87 | $17.76 | 2,000 |
| 2024-05-01 | $16.84 | $17.73 | 500 |
| 2024-04-30 | $16.38 | $17.25 | 1,000 |
| 2024-04-29 | $16.52 | $17.39 | 1,500 |
| 2024-04-26 | $16.38 | $17.24 | 9,500 |
| 2024-04-25 | $16.38 | $17.24 | 261,000 |
| 2024-04-24 | $16.38 | $17.24 | 429,500 |
| 2024-04-23 | $16.38 | $17.24 | 209,000 |
| 2024-04-22 | $16.30 | $17.16 | 44,000 |
| 2024-04-19 | $16.46 | $17.33 | 0 |
| 2024-04-18 | $16.46 | $17.33 | 0 |
| 2024-04-17 | $16.46 | $17.33 | 5,500 |
| 2024-04-16 | $16.65 | $17.53 | 2,000 |
| 2024-04-15 | $16.47 | $17.34 | 5,000 |
| 2024-04-12 | $16.87 | $17.76 | 2,500 |
| 2024-04-11 | $17.09 | $18.00 | 0 |
| 2024-04-10 | $17.09 | $18.00 | 5,000 |
| 2024-04-09 | $16.85 | $17.74 | 9,500 |
| 2024-04-08 | $16.89 | $17.78 | 5,000 |
| 2024-04-05 | $16.94 | $17.84 | 3,000 |
| 2024-04-04 | $16.98 | $17.88 | 0 |
| 2024-04-03 | $16.98 | $17.88 | 0 |
| 2024-04-02 | $16.98 | $17.88 | 3,000 |
| 2024-04-01 | $17.66 | $18.59 | 2,000 |
| 2024-03-28 | $17.16 | $18.07 | 21,000 |
| 2024-03-27 | $17.33 | $18.19 | 4,500 |
| 2024-03-26 | $17.20 | $18.05 | 0 |
| 2024-03-25 | $17.20 | $18.05 | 5,500 |
| 2024-03-22 | $17.47 | $18.34 | 61,000 |
| 2024-03-21 | $17.81 | $18.69 | 53,000 |
| 2024-03-20 | $17.76 | $18.64 | 0 |
| 2024-03-19 | $17.76 | $18.64 | 500 |
| 2024-03-18 | $17.86 | $18.74 | 6,000 |
| 2024-03-15 | $17.55 | $18.42 | 2,500 |
| 2024-03-14 | $17.68 | $18.55 | 2,000 |
| 2024-03-13 | $17.53 | $18.40 | 1,000 |
| 2024-03-12 | $17.60 | $18.46 | 1,500 |
| 2024-03-11 | $17.14 | $17.98 | 3,500 |
| 2024-03-08 | $17.47 | $18.33 | 6,000 |
| 2024-03-07 | $17.37 | $18.23 | 0 |
| 2024-03-06 | $17.37 | $18.23 | 3,000 |
| 2024-03-05 | $17.24 | $18.10 | 0 |
| 2024-03-04 | $17.24 | $18.10 | 1,500 |
| 2024-03-01 | $17.49 | $18.36 | 5,000 |
| 2024-02-29 | $17.21 | $18.06 | 1,000 |
| 2024-02-28 | $17.44 | $18.30 | 0 |
| 2024-02-27 | $17.44 | $18.30 | 7,000 |
| 2024-02-26 | $17.44 | $18.30 | 66,500 |
| 2024-02-23 | $17.44 | $18.30 | 0 |
| 2024-02-22 | $17.44 | $18.30 | 5,000 |
| 2024-02-21 | $17.52 | $18.38 | 2,500 |
| 2024-02-20 | $17.63 | $18.50 | 1,000 |
| 2024-02-16 | $18.03 | $18.92 | 2,000 |
| 2024-02-15 | $18.31 | $19.21 | 8,000 |
| 2024-02-14 | $18.38 | $19.29 | 11,000 |
| 2024-02-13 | $19.32 | $20.28 | 2,000 |
| 2024-02-12 | $19.34 | $20.30 | 75,000 |
| 2024-02-09 | $19.24 | $20.19 | 0 |
| 2024-02-08 | $19.24 | $20.19 | 8,500 |
| 2024-02-07 | $19.76 | $20.73 | 1,000 |
| 2024-02-06 | $19.18 | $20.13 | 201,500 |
| 2024-02-05 | $19.65 | $20.62 | 2,500 |
| 2024-02-02 | $19.65 | $20.62 | 5,000 |
| 2024-02-01 | $19.54 | $20.50 | 0 |
| 2024-01-31 | $19.54 | $20.50 | 3,000 |
| 2024-01-30 | $19.50 | $20.46 | 5,500 |
| 2024-01-29 | $19.79 | $20.77 | 51,000 |
| 2024-01-26 | $19.05 | $19.99 | 3,000 |
| 2024-01-25 | $19.68 | $20.65 | 51,000 |
| 2024-01-24 | $19.68 | $20.65 | 4,500 |
| 2024-01-23 | $19.35 | $20.31 | 0 |
| 2024-01-22 | $19.35 | $20.31 | 2,500 |
| 2024-01-19 | $19.40 | $20.36 | 49,000 |
| 2024-01-18 | $19.40 | $20.36 | 0 |
| 2024-01-17 | $19.40 | $20.36 | 0 |
| 2024-01-16 | $19.40 | $20.36 | 30,000 |
| 2024-01-12 | $19.37 | $20.33 | 217,500 |
| 2024-01-11 | $19.37 | $20.33 | 436,500 |
| 2024-01-10 | $19.17 | $20.12 | 94,000 |
| 2024-01-09 | $18.40 | $19.31 | 199,500 |
| 2024-01-08 | $18.22 | $19.12 | 0 |
| 2024-01-05 | $18.22 | $19.12 | 3,000 |
| 2024-01-04 | $18.45 | $19.36 | 2,000 |
| 2024-01-03 | $18.82 | $19.75 | 77,000 |
| 2024-01-02 | $19.05 | $19.99 | 2,500 |