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
- 2007-02-09 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 | $17.51 | $21.84 | 0 |
| 2024-12-30 | $17.51 | $21.84 | 0 |
| 2024-12-27 | $17.51 | $21.84 | 0 |
| 2024-12-26 | $17.51 | $21.84 | 200 |
| 2024-12-24 | $17.11 | $21.34 | 300 |
| 2024-12-23 | $17.78 | $22.17 | 0 |
| 2024-12-20 | $17.78 | $22.17 | 0 |
| 2024-12-19 | $17.78 | $22.17 | 600 |
| 2024-12-18 | $15.76 | $19.65 | 0 |
| 2024-12-17 | $15.76 | $19.65 | 0 |
| 2024-12-16 | $15.76 | $19.65 | 0 |
| 2024-12-13 | $15.76 | $19.65 | 8,900 |
| 2024-12-12 | $16.10 | $20.08 | 3,800 |
| 2024-12-11 | $17.47 | $21.79 | 0 |
| 2024-12-10 | $17.47 | $21.79 | 100 |
| 2024-12-09 | $19.08 | $23.79 | 100 |
| 2024-12-06 | $18.51 | $23.08 | 100 |
| 2024-12-05 | $17.58 | $21.92 | 18,100 |
| 2024-12-04 | $18.00 | $22.45 | 1,400 |
| 2024-12-03 | $16.05 | $20.01 | 1,500 |
| 2024-12-02 | $16.08 | $20.05 | 0 |
| 2024-11-29 | $16.08 | $20.05 | 3,000 |
| 2024-11-27 | $17.86 | $22.27 | 0 |
| 2024-11-26 | $17.86 | $22.27 | 0 |
| 2024-11-25 | $17.86 | $22.27 | 21,100 |
| 2024-11-22 | $16.35 | $20.39 | 5,200 |
| 2024-11-21 | $15.71 | $19.59 | 0 |
| 2024-11-20 | $15.71 | $19.59 | 0 |
| 2024-11-19 | $15.71 | $19.59 | 0 |
| 2024-11-18 | $15.71 | $19.59 | 0 |
| 2024-11-15 | $15.71 | $19.59 | 300 |
| 2024-11-14 | $16.50 | $20.58 | 0 |
| 2024-11-13 | $16.50 | $20.58 | 63,100 |
| 2024-11-12 | $14.45 | $18.02 | 600 |
| 2024-11-11 | $14.40 | $17.96 | 0 |
| 2024-11-08 | $14.40 | $17.96 | 0 |
| 2024-11-07 | $14.40 | $17.96 | 0 |
| 2024-11-06 | $14.40 | $17.96 | 0 |
| 2024-11-05 | $14.40 | $17.96 | 500 |
| 2024-11-04 | $14.40 | $17.96 | 0 |
| 2024-11-01 | $14.40 | $17.96 | 0 |
| 2024-10-31 | $14.40 | $17.96 | 0 |
| 2024-10-30 | $14.40 | $17.96 | 0 |
| 2024-10-29 | $14.40 | $17.96 | 0 |
| 2024-10-28 | $14.40 | $17.96 | 0 |
| 2024-10-25 | $14.40 | $17.96 | 0 |
| 2024-10-24 | $14.40 | $17.96 | 0 |
| 2024-10-23 | $14.40 | $17.96 | 0 |
| 2024-10-22 | $14.40 | $17.96 | 900 |
| 2024-10-21 | $14.85 | $18.52 | 100 |
| 2024-10-18 | $14.90 | $18.58 | 0 |
| 2024-10-17 | $14.90 | $18.58 | 0 |
| 2024-10-16 | $14.90 | $18.58 | 0 |
| 2024-10-15 | $14.90 | $18.58 | 1,400 |
| 2024-10-14 | $15.51 | $19.34 | 0 |
| 2024-10-11 | $15.51 | $19.34 | 400 |
| 2024-10-10 | $15.15 | $18.89 | 4,400 |
| 2024-10-09 | $16.00 | $19.95 | 2,800 |
| 2024-10-08 | $15.15 | $18.89 | 400 |
| 2024-10-07 | $16.04 | $20.00 | 1,600 |
| 2024-10-04 | $14.72 | $18.36 | 0 |
| 2024-10-03 | $14.72 | $18.36 | 0 |
| 2024-10-02 | $14.72 | $18.36 | 0 |
| 2024-10-01 | $14.72 | $18.36 | 0 |
| 2024-09-30 | $14.72 | $18.36 | 1,300 |
| 2024-09-27 | $16.00 | $19.95 | 0 |
| 2024-09-26 | $16.00 | $19.95 | 13,200 |
| 2024-09-25 | $14.99 | $18.69 | 400 |
| 2024-09-24 | $14.78 | $18.43 | 1,700 |
| 2024-09-23 | $15.00 | $18.71 | 0 |
| 2024-09-20 | $15.00 | $18.71 | 1,400 |
| 2024-09-19 | $15.00 | $18.71 | 800 |
| 2024-09-18 | $15.35 | $19.14 | 0 |
| 2024-09-17 | $15.35 | $19.14 | 200 |
| 2024-09-16 | $15.33 | $19.12 | 0 |
| 2024-09-13 | $15.33 | $19.12 | 78,800 |
| 2024-09-12 | $15.33 | $19.12 | 0 |
| 2024-09-11 | $15.33 | $19.12 | 0 |
| 2024-09-10 | $15.33 | $19.12 | 55,000 |
| 2024-09-09 | $15.33 | $19.12 | 600 |
| 2024-09-06 | $15.03 | $18.74 | 300 |
| 2024-09-05 | $15.35 | $19.14 | 68,000 |
| 2024-09-04 | $15.35 | $19.14 | 0 |
| 2024-09-03 | $15.35 | $19.14 | 227,000 |
| 2024-08-30 | $14.50 | $18.08 | 100 |
| 2024-08-29 | $14.00 | $17.46 | 0 |
| 2024-08-28 | $14.00 | $17.29 | 3,700 |
| 2024-08-27 | $14.55 | $17.97 | 91,300 |
| 2024-08-26 | $14.05 | $17.35 | 2,000 |
| 2024-08-23 | $14.05 | $17.35 | 2,600 |
| 2024-08-22 | $13.74 | $16.97 | 7,200 |
| 2024-08-21 | $14.00 | $17.29 | 11,800 |
| 2024-08-20 | $13.09 | $16.16 | 1,700 |
| 2024-08-19 | $14.75 | $18.21 | 18,100 |
| 2024-08-16 | $12.03 | $14.85 | 23,400 |
| 2024-08-15 | $11.65 | $14.38 | 3,600 |
| 2024-08-14 | $11.65 | $14.38 | 4,800 |
| 2024-08-13 | $10.45 | $12.90 | 7,400 |
| 2024-08-12 | $11.30 | $13.95 | 0 |
| 2024-08-09 | $11.30 | $13.95 | 700 |
| 2024-08-08 | $10.40 | $12.84 | 600 |
| 2024-08-07 | $11.70 | $14.45 | 9,800 |
| 2024-08-06 | $11.70 | $14.45 | 0 |
| 2024-08-05 | $11.70 | $14.45 | 0 |
| 2024-08-02 | $11.70 | $14.45 | 500 |
| 2024-08-01 | $11.86 | $14.64 | 1,200 |
| 2024-07-31 | $11.26 | $13.90 | 0 |
| 2024-07-30 | $11.26 | $13.90 | 0 |
| 2024-07-29 | $11.26 | $13.90 | 4,100 |
| 2024-07-26 | $11.61 | $14.34 | 100 |
| 2024-07-25 | $11.50 | $14.20 | 600 |
| 2024-07-24 | $11.72 | $14.47 | 1,100 |
| 2024-07-23 | $11.45 | $14.14 | 3,700 |
| 2024-07-22 | $11.87 | $14.66 | 400 |
| 2024-07-19 | $11.88 | $14.67 | 0 |
| 2024-07-18 | $11.88 | $14.67 | 300 |
| 2024-07-17 | $11.84 | $14.62 | 0 |
| 2024-07-16 | $11.84 | $14.62 | 0 |
| 2024-07-15 | $11.84 | $14.62 | 200 |
| 2024-07-12 | $11.85 | $14.63 | 800 |
| 2024-07-11 | $11.41 | $14.09 | 400 |
| 2024-07-10 | $12.34 | $15.24 | 700 |
| 2024-07-09 | $12.60 | $15.56 | 0 |
| 2024-07-08 | $12.60 | $15.56 | 0 |
| 2024-07-05 | $12.60 | $15.56 | 0 |
| 2024-07-03 | $12.60 | $15.56 | 200 |
| 2024-07-02 | $12.23 | $15.10 | 0 |
| 2024-07-01 | $12.23 | $15.10 | 0 |
| 2024-06-28 | $12.23 | $15.10 | 500 |
| 2024-06-27 | $12.30 | $15.19 | 7,800 |
| 2024-06-26 | $12.30 | $15.19 | 0 |
| 2024-06-25 | $12.30 | $15.19 | 300 |
| 2024-06-24 | $12.75 | $15.74 | 0 |
| 2024-06-21 | $12.75 | $15.74 | 0 |
| 2024-06-20 | $12.75 | $15.74 | 100 |
| 2024-06-18 | $12.75 | $15.74 | 0 |
| 2024-06-17 | $12.75 | $15.74 | 6,300 |
| 2024-06-14 | $12.80 | $15.80 | 200 |
| 2024-06-13 | $12.93 | $15.96 | 0 |
| 2024-06-12 | $12.93 | $15.96 | 0 |
| 2024-06-11 | $12.93 | $15.96 | 0 |
| 2024-06-10 | $12.93 | $15.96 | 0 |
| 2024-06-07 | $12.93 | $15.96 | 0 |
| 2024-06-06 | $12.93 | $15.96 | 0 |
| 2024-06-05 | $12.93 | $15.96 | 0 |
| 2024-06-04 | $12.93 | $15.96 | 8,800 |
| 2024-06-03 | $12.93 | $15.96 | 400 |
| 2024-05-31 | $12.98 | $16.03 | 6,000 |
| 2024-05-30 | $12.73 | $15.72 | 0 |
| 2024-05-29 | $12.73 | $15.72 | 900 |
| 2024-05-28 | $13.16 | $16.25 | 100 |
| 2024-05-24 | $13.16 | $16.25 | 1,900 |
| 2024-05-23 | $13.16 | $16.25 | 0 |
| 2024-05-22 | $13.16 | $16.25 | 500 |
| 2024-05-21 | $13.08 | $16.15 | 300 |
| 2024-05-20 | $13.02 | $16.08 | 0 |
| 2024-05-17 | $13.02 | $16.08 | 7,000 |
| 2024-05-16 | $12.88 | $15.90 | 8,900 |
| 2024-05-15 | $12.88 | $15.90 | 0 |
| 2024-05-14 | $12.88 | $15.90 | 0 |
| 2024-05-13 | $12.88 | $15.90 | 10,200 |
| 2024-05-10 | $13.34 | $16.47 | 100 |
| 2024-05-09 | $13.04 | $16.10 | 0 |
| 2024-05-08 | $13.04 | $16.10 | 0 |
| 2024-05-07 | $13.04 | $16.10 | 0 |
| 2024-05-06 | $13.04 | $16.10 | 0 |
| 2024-05-03 | $13.04 | $16.10 | 0 |
| 2024-05-02 | $13.04 | $16.10 | 8,800 |
| 2024-05-01 | $13.04 | $16.10 | 500 |
| 2024-04-30 | $12.54 | $15.48 | 0 |
| 2024-04-29 | $12.54 | $15.48 | 0 |
| 2024-04-26 | $12.54 | $15.48 | 0 |
| 2024-04-25 | $12.54 | $15.48 | 300 |
| 2024-04-24 | $12.95 | $15.99 | 3,900 |
| 2024-04-23 | $12.95 | $15.99 | 0 |
| 2024-04-22 | $12.95 | $15.99 | 0 |
| 2024-04-19 | $12.95 | $15.99 | 2,200 |
| 2024-04-18 | $13.75 | $16.98 | 0 |
| 2024-04-17 | $13.75 | $16.98 | 0 |
| 2024-04-16 | $13.75 | $16.98 | 0 |
| 2024-04-15 | $13.75 | $16.98 | 100 |
| 2024-04-12 | $13.75 | $16.98 | 0 |
| 2024-04-11 | $13.75 | $16.98 | 500 |
| 2024-04-10 | $14.33 | $17.69 | 300 |
| 2024-04-09 | $14.59 | $18.01 | 700 |
| 2024-04-08 | $14.00 | $17.29 | 0 |
| 2024-04-05 | $14.00 | $17.29 | 0 |
| 2024-04-04 | $14.00 | $17.29 | 0 |
| 2024-04-03 | $14.00 | $17.29 | 30,000 |
| 2024-04-02 | $14.00 | $17.29 | 600 |
| 2024-04-01 | $14.14 | $17.46 | 700 |
| 2024-03-28 | $14.31 | $17.67 | 0 |
| 2024-03-27 | $14.31 | $17.67 | 0 |
| 2024-03-26 | $14.31 | $17.67 | 0 |
| 2024-03-25 | $14.31 | $17.67 | 0 |
| 2024-03-22 | $14.31 | $17.67 | 700 |
| 2024-03-21 | $14.31 | $17.67 | 0 |
| 2024-03-20 | $14.31 | $17.67 | 0 |
| 2024-03-19 | $14.31 | $17.67 | 0 |
| 2024-03-18 | $14.31 | $17.67 | 1,100 |
| 2024-03-15 | $14.69 | $18.14 | 0 |
| 2024-03-14 | $14.69 | $18.14 | 2,200 |
| 2024-03-13 | $14.64 | $18.08 | 0 |
| 2024-03-12 | $14.64 | $18.08 | 0 |
| 2024-03-11 | $14.64 | $18.08 | 0 |
| 2024-03-08 | $14.64 | $18.08 | 0 |
| 2024-03-07 | $14.64 | $18.08 | 0 |
| 2024-03-06 | $14.64 | $18.08 | 0 |
| 2024-03-05 | $14.64 | $18.08 | 0 |
| 2024-03-04 | $14.64 | $18.08 | 0 |
| 2024-03-01 | $14.64 | $18.08 | 200 |
| 2024-02-29 | $13.84 | $17.09 | 0 |
| 2024-02-28 | $13.84 | $17.09 | 100 |
| 2024-02-27 | $14.12 | $17.28 | 11,400 |
| 2024-02-26 | $14.25 | $17.44 | 300 |
| 2024-02-23 | $13.69 | $16.75 | 0 |
| 2024-02-22 | $13.69 | $16.75 | 0 |
| 2024-02-21 | $13.69 | $16.75 | 0 |
| 2024-02-20 | $13.69 | $16.75 | 600 |
| 2024-02-16 | $13.78 | $16.86 | 45,000 |
| 2024-02-15 | $13.78 | $16.86 | 0 |
| 2024-02-14 | $13.78 | $16.86 | 0 |
| 2024-02-13 | $13.78 | $16.86 | 0 |
| 2024-02-12 | $13.78 | $16.86 | 0 |
| 2024-02-09 | $13.78 | $16.86 | 9,000 |
| 2024-02-08 | $13.10 | $16.03 | 0 |
| 2024-02-07 | $13.10 | $16.03 | 0 |
| 2024-02-06 | $13.10 | $16.03 | 0 |
| 2024-02-05 | $13.10 | $16.03 | 0 |
| 2024-02-02 | $13.10 | $16.03 | 0 |
| 2024-02-01 | $13.10 | $16.03 | 0 |
| 2024-01-31 | $13.10 | $16.03 | 2,700 |
| 2024-01-30 | $13.08 | $16.01 | 600 |
| 2024-01-29 | $12.83 | $15.71 | 1,800 |
| 2024-01-26 | $12.83 | $15.71 | 0 |
| 2024-01-25 | $12.83 | $15.71 | 1,800 |
| 2024-01-24 | $12.83 | $15.71 | 0 |
| 2024-01-23 | $12.83 | $15.71 | 3,000 |
| 2024-01-22 | $12.72 | $15.57 | 0 |
| 2024-01-19 | $12.72 | $15.57 | 0 |
| 2024-01-18 | $12.72 | $15.57 | 9,300 |
| 2024-01-17 | $12.38 | $15.15 | 0 |
| 2024-01-16 | $12.38 | $15.15 | 0 |
| 2024-01-12 | $12.38 | $15.15 | 30,000 |
| 2024-01-11 | $12.38 | $15.15 | 0 |
| 2024-01-10 | $12.38 | $15.15 | 0 |
| 2024-01-09 | $12.38 | $15.15 | 0 |
| 2024-01-08 | $12.38 | $15.15 | 0 |
| 2024-01-05 | $12.38 | $15.15 | 100,500 |
| 2024-01-04 | $12.38 | $15.15 | 0 |
| 2024-01-03 | $12.38 | $15.15 | 0 |
| 2024-01-02 | $12.38 | $15.15 | 0 |