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
- 2021-02-19 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 | $19.20 | $23.90 | 4,800 |
| 2024-12-30 | $19.15 | $23.84 | 3,300 |
| 2024-12-27 | $18.68 | $23.25 | 1,900 |
| 2024-12-26 | $18.44 | $22.95 | 1,600 |
| 2024-12-24 | $18.84 | $23.45 | 400 |
| 2024-12-23 | $18.30 | $22.78 | 1,400 |
| 2024-12-20 | $18.26 | $22.73 | 3,700 |
| 2024-12-19 | $18.32 | $22.81 | 400 |
| 2024-12-18 | $18.15 | $22.59 | 7,600 |
| 2024-12-17 | $18.40 | $22.90 | 4,500 |
| 2024-12-16 | $18.63 | $23.19 | 5,100 |
| 2024-12-13 | $18.94 | $23.57 | 23,500 |
| 2024-12-12 | $19.14 | $23.53 | 3,700 |
| 2024-12-11 | $19.13 | $23.52 | 4,200 |
| 2024-12-10 | $18.88 | $23.21 | 1,700 |
| 2024-12-09 | $19.43 | $23.89 | 400 |
| 2024-12-06 | $19.36 | $23.80 | 4,300 |
| 2024-12-05 | $19.66 | $24.17 | 13,300 |
| 2024-12-04 | $19.41 | $23.87 | 1,300 |
| 2024-12-03 | $19.57 | $24.06 | 600 |
| 2024-12-02 | $19.74 | $24.27 | 1,100 |
| 2024-11-29 | $19.93 | $24.51 | 900 |
| 2024-11-27 | $19.95 | $24.52 | 1,700 |
| 2024-11-26 | $19.79 | $24.33 | 8,100 |
| 2024-11-25 | $20.67 | $25.41 | 52,900 |
| 2024-11-22 | $21.05 | $25.88 | 5,700 |
| 2024-11-21 | $21.00 | $25.82 | 1,500 |
| 2024-11-20 | $20.32 | $24.99 | 2,900 |
| 2024-11-19 | $20.25 | $24.90 | 14,700 |
| 2024-11-18 | $20.30 | $24.96 | 900 |
| 2024-11-15 | $19.73 | $24.26 | 4,600 |
| 2024-11-14 | $19.79 | $24.33 | 1,200 |
| 2024-11-13 | $19.80 | $24.35 | 0 |
| 2024-11-12 | $19.80 | $24.35 | 400 |
| 2024-11-11 | $19.96 | $24.54 | 300 |
| 2024-11-08 | $19.96 | $24.54 | 1,200 |
| 2024-11-07 | $20.02 | $24.62 | 1,900 |
| 2024-11-06 | $20.12 | $24.74 | 1,200 |
| 2024-11-05 | $19.89 | $24.45 | 2,800 |
| 2024-11-04 | $19.34 | $23.78 | 1,300 |
| 2024-11-01 | $19.07 | $23.45 | 3,300 |
| 2024-10-31 | $19.31 | $23.74 | 100 |
| 2024-10-30 | $19.22 | $23.63 | 0 |
| 2024-10-29 | $19.22 | $23.63 | 0 |
| 2024-10-28 | $19.22 | $23.63 | 1,000 |
| 2024-10-25 | $19.49 | $23.96 | 0 |
| 2024-10-24 | $19.49 | $23.96 | 300 |
| 2024-10-23 | $19.32 | $23.76 | 600 |
| 2024-10-22 | $19.72 | $24.24 | 400 |
| 2024-10-21 | $19.59 | $24.09 | 400 |
| 2024-10-18 | $19.51 | $23.99 | 0 |
| 2024-10-17 | $19.51 | $23.99 | 200 |
| 2024-10-16 | $19.45 | $23.92 | 300 |
| 2024-10-15 | $19.54 | $24.02 | 1,000 |
| 2024-10-14 | $20.37 | $25.05 | 2,300 |
| 2024-10-11 | $20.13 | $24.75 | 5,400 |
| 2024-10-10 | $19.92 | $24.49 | 6,300 |
| 2024-10-09 | $19.64 | $24.15 | 1,400 |
| 2024-10-08 | $19.76 | $24.30 | 5,600 |
| 2024-10-07 | $19.98 | $24.57 | 1,100 |
| 2024-10-04 | $19.85 | $24.41 | 1,600 |
| 2024-10-03 | $19.88 | $24.45 | 1,800 |
| 2024-10-02 | $19.56 | $24.05 | 300 |
| 2024-10-01 | $19.42 | $23.88 | 1,800 |
| 2024-09-30 | $19.03 | $23.40 | 300 |
| 2024-09-27 | $18.67 | $22.96 | 6,700 |
| 2024-09-26 | $18.43 | $22.66 | 600 |
| 2024-09-25 | $18.83 | $23.15 | 1,200 |
| 2024-09-24 | $19.08 | $23.47 | 1,400 |
| 2024-09-23 | $18.82 | $23.13 | 7,200 |
| 2024-09-20 | $18.59 | $22.86 | 400 |
| 2024-09-19 | $18.86 | $23.19 | 1,000 |
| 2024-09-18 | $18.56 | $22.82 | 1,100 |
| 2024-09-17 | $18.63 | $22.91 | 4,300 |
| 2024-09-16 | $18.50 | $22.75 | 300 |
| 2024-09-13 | $18.54 | $22.80 | 2,200 |
| 2024-09-12 | $18.80 | $22.82 | 1,000 |
| 2024-09-11 | $18.49 | $22.44 | 0 |
| 2024-09-10 | $18.49 | $22.44 | 600 |
| 2024-09-09 | $18.59 | $22.56 | 700 |
| 2024-09-06 | $18.72 | $22.71 | 500 |
| 2024-09-05 | $19.00 | $23.06 | 1,200 |
| 2024-09-04 | $19.65 | $23.85 | 0 |
| 2024-09-03 | $19.65 | $23.85 | 0 |
| 2024-08-30 | $19.65 | $23.85 | 200 |
| 2024-08-29 | $19.55 | $23.73 | 200 |
| 2024-08-28 | $19.48 | $23.64 | 200 |
| 2024-08-27 | $19.50 | $23.67 | 300 |
| 2024-08-26 | $19.79 | $24.02 | 5,100 |
| 2024-08-23 | $19.52 | $23.69 | 300 |
| 2024-08-22 | $19.20 | $23.30 | 100 |
| 2024-08-21 | $19.39 | $23.53 | 700 |
| 2024-08-20 | $19.09 | $23.17 | 100 |
| 2024-08-19 | $19.09 | $23.17 | 1,800 |
| 2024-08-16 | $18.88 | $22.91 | 1,800 |
| 2024-08-15 | $18.93 | $22.98 | 2,500 |
| 2024-08-14 | $19.00 | $23.06 | 300 |
| 2024-08-13 | $18.63 | $22.61 | 100 |
| 2024-08-12 | $18.22 | $22.11 | 0 |
| 2024-08-09 | $18.22 | $22.11 | 0 |
| 2024-08-08 | $18.22 | $22.11 | 0 |
| 2024-08-07 | $18.22 | $22.11 | 600 |
| 2024-08-06 | $18.00 | $21.85 | 5,300 |
| 2024-08-05 | $17.96 | $21.80 | 0 |
| 2024-08-02 | $17.96 | $21.80 | 1,000 |
| 2024-08-01 | $18.25 | $22.15 | 2,900 |
| 2024-07-31 | $18.63 | $22.61 | 0 |
| 2024-07-30 | $18.63 | $22.61 | 1,500 |
| 2024-07-29 | $17.64 | $21.41 | 500 |
| 2024-07-26 | $18.03 | $21.88 | 900 |
| 2024-07-25 | $17.84 | $21.65 | 200 |
| 2024-07-24 | $17.94 | $21.77 | 1,100 |
| 2024-07-23 | $18.02 | $21.87 | 400 |
| 2024-07-22 | $18.20 | $22.09 | 5,500 |
| 2024-07-19 | $18.11 | $21.98 | 4,500 |
| 2024-07-18 | $17.97 | $21.81 | 300 |
| 2024-07-17 | $17.90 | $21.72 | 5,600 |
| 2024-07-16 | $18.10 | $21.97 | 900 |
| 2024-07-15 | $18.40 | $22.33 | 0 |
| 2024-07-12 | $18.40 | $22.33 | 1,400 |
| 2024-07-11 | $18.14 | $22.01 | 400 |
| 2024-07-10 | $17.97 | $21.81 | 4,800 |
| 2024-07-09 | $17.82 | $21.63 | 3,000 |
| 2024-07-08 | $18.18 | $22.06 | 5,200 |
| 2024-07-05 | $18.30 | $22.21 | 600 |
| 2024-07-03 | $17.91 | $21.74 | 1,900 |
| 2024-07-02 | $17.65 | $21.42 | 9,400 |
| 2024-07-01 | $17.58 | $21.34 | 700 |
| 2024-06-28 | $17.48 | $21.22 | 0 |
| 2024-06-27 | $17.48 | $21.22 | 700 |
| 2024-06-26 | $17.44 | $21.17 | 0 |
| 2024-06-25 | $17.44 | $21.17 | 2,000 |
| 2024-06-24 | $17.15 | $20.81 | 3,000 |
| 2024-06-21 | $17.26 | $20.94 | 1,000 |
| 2024-06-20 | $17.13 | $20.79 | 1,600 |
| 2024-06-18 | $16.76 | $20.34 | 600 |
| 2024-06-17 | $16.63 | $20.18 | 600 |
| 2024-06-14 | $16.42 | $19.93 | 1,900 |
| 2024-06-13 | $16.61 | $19.88 | 300 |
| 2024-06-12 | $16.75 | $20.04 | 2,300 |
| 2024-06-11 | $16.92 | $20.25 | 300 |
| 2024-06-10 | $16.92 | $20.25 | 4,500 |
| 2024-06-07 | $16.71 | $20.00 | 100 |
| 2024-06-06 | $16.83 | $20.13 | 8,600 |
| 2024-06-05 | $16.61 | $19.88 | 2,200 |
| 2024-06-04 | $16.10 | $19.27 | 900 |
| 2024-06-03 | $16.40 | $19.63 | 1,300 |
| 2024-05-31 | $16.77 | $20.07 | 12,200 |
| 2024-05-30 | $16.53 | $19.78 | 700 |
| 2024-05-29 | $16.21 | $19.40 | 700 |
| 2024-05-28 | $16.55 | $19.80 | 2,200 |
| 2024-05-24 | $16.18 | $19.36 | 3,500 |
| 2024-05-23 | $16.45 | $19.69 | 0 |
| 2024-05-22 | $16.45 | $19.69 | 2,500 |
| 2024-05-21 | $16.43 | $19.66 | 0 |
| 2024-05-20 | $16.43 | $19.66 | 1,300 |
| 2024-05-17 | $16.70 | $19.98 | 4,100 |
| 2024-05-16 | $16.50 | $19.74 | 100 |
| 2024-05-15 | $16.26 | $19.46 | 800 |
| 2024-05-14 | $16.34 | $19.55 | 300 |
| 2024-05-13 | $16.36 | $19.58 | 1,300 |
| 2024-05-10 | $16.50 | $19.74 | 400 |
| 2024-05-09 | $16.50 | $19.74 | 4,300 |
| 2024-05-08 | $16.44 | $19.68 | 300 |
| 2024-05-07 | $16.56 | $19.82 | 1,300 |
| 2024-05-06 | $16.59 | $19.86 | 200 |
| 2024-05-03 | $16.53 | $19.78 | 200 |
| 2024-05-02 | $16.31 | $19.52 | 0 |
| 2024-05-01 | $16.31 | $19.52 | 500 |
| 2024-04-30 | $16.58 | $19.84 | 5,900 |
| 2024-04-29 | $16.66 | $19.94 | 400 |
| 2024-04-26 | $16.59 | $19.85 | 1,400 |
| 2024-04-25 | $16.40 | $19.62 | 200 |
| 2024-04-24 | $16.21 | $19.40 | 200 |
| 2024-04-23 | $16.41 | $19.64 | 600 |
| 2024-04-22 | $16.28 | $19.48 | 2,600 |
| 2024-04-19 | $16.38 | $19.60 | 1,000 |
| 2024-04-18 | $16.46 | $19.70 | 0 |
| 2024-04-17 | $16.46 | $19.70 | 1,100 |
| 2024-04-16 | $16.43 | $19.66 | 4,800 |
| 2024-04-15 | $16.47 | $19.71 | 4,400 |
| 2024-04-12 | $16.55 | $19.80 | 500 |
| 2024-04-11 | $16.61 | $19.88 | 2,000 |
| 2024-04-10 | $16.42 | $19.65 | 600 |
| 2024-04-09 | $16.44 | $19.67 | 200 |
| 2024-04-08 | $16.56 | $19.82 | 0 |
| 2024-04-05 | $16.56 | $19.82 | 1,800 |
| 2024-04-04 | $16.65 | $19.92 | 5,300 |
| 2024-04-03 | $16.68 | $19.96 | 3,500 |
| 2024-04-02 | $16.50 | $19.74 | 1,100 |
| 2024-04-01 | $16.48 | $19.72 | 0 |
| 2024-03-28 | $16.48 | $19.72 | 0 |
| 2024-03-27 | $16.48 | $19.72 | 500 |
| 2024-03-26 | $15.98 | $19.13 | 300 |
| 2024-03-25 | $15.98 | $19.13 | 800 |
| 2024-03-22 | $15.88 | $19.00 | 1,500 |
| 2024-03-21 | $16.07 | $19.23 | 1,400 |
| 2024-03-20 | $16.09 | $19.25 | 400 |
| 2024-03-19 | $16.22 | $19.41 | 1,100 |
| 2024-03-18 | $15.97 | $19.11 | 0 |
| 2024-03-15 | $15.97 | $19.11 | 0 |
| 2024-03-14 | $15.97 | $19.11 | 3,100 |
| 2024-03-13 | $16.29 | $19.21 | 1,100 |
| 2024-03-12 | $15.91 | $18.76 | 4,800 |
| 2024-03-11 | $15.75 | $18.57 | 2,000 |
| 2024-03-08 | $15.54 | $18.32 | 6,800 |
| 2024-03-07 | $15.53 | $18.31 | 4,500 |
| 2024-03-06 | $15.59 | $18.38 | 9,600 |
| 2024-03-05 | $15.83 | $18.67 | 3,400 |
| 2024-03-04 | $15.05 | $17.75 | 3,300 |
| 2024-03-01 | $14.98 | $17.66 | 400 |
| 2024-02-29 | $14.85 | $17.51 | 2,400 |
| 2024-02-28 | $14.82 | $17.48 | 1,600 |
| 2024-02-27 | $14.99 | $17.68 | 13,100 |
| 2024-02-26 | $15.07 | $17.77 | 1,200 |
| 2024-02-23 | $15.06 | $17.76 | 4,400 |
| 2024-02-22 | $15.16 | $17.88 | 2,600 |
| 2024-02-21 | $14.91 | $17.58 | 2,900 |
| 2024-02-20 | $14.47 | $17.06 | 400 |
| 2024-02-16 | $14.54 | $17.15 | 700 |
| 2024-02-15 | $14.36 | $16.93 | 1,000 |
| 2024-02-14 | $13.96 | $16.46 | 400 |
| 2024-02-13 | $13.84 | $16.32 | 1,900 |
| 2024-02-12 | $13.94 | $16.44 | 400 |
| 2024-02-09 | $13.92 | $16.42 | 3,600 |
| 2024-02-08 | $14.09 | $16.61 | 300 |
| 2024-02-07 | $13.90 | $16.40 | 1,400 |
| 2024-02-06 | $13.98 | $16.48 | 3,300 |
| 2024-02-05 | $14.04 | $16.56 | 5,700 |
| 2024-02-02 | $13.96 | $16.46 | 4,400 |
| 2024-02-01 | $14.31 | $16.87 | 1,400 |
| 2024-01-31 | $14.49 | $17.09 | 100 |
| 2024-01-30 | $14.40 | $16.98 | 9,700 |
| 2024-01-29 | $14.33 | $16.90 | 12,400 |
| 2024-01-26 | $14.27 | $16.82 | 4,200 |
| 2024-01-25 | $14.41 | $16.99 | 32,000 |
| 2024-01-24 | $14.12 | $16.65 | 1,300 |
| 2024-01-23 | $14.09 | $16.61 | 14,200 |
| 2024-01-22 | $14.13 | $16.66 | 8,400 |
| 2024-01-19 | $14.32 | $16.89 | 3,900 |
| 2024-01-18 | $14.43 | $17.02 | 2,000 |
| 2024-01-17 | $14.44 | $17.03 | 2,700 |
| 2024-01-16 | $14.54 | $17.15 | 8,700 |
| 2024-01-12 | $14.71 | $17.35 | 600 |
| 2024-01-11 | $14.58 | $17.19 | 2,400 |
| 2024-01-10 | $14.54 | $17.15 | 10,800 |
| 2024-01-09 | $14.54 | $17.15 | 1,600 |
| 2024-01-08 | $14.47 | $17.06 | 5,100 |
| 2024-01-05 | $14.44 | $17.02 | 3,600 |
| 2024-01-04 | $14.42 | $17.01 | 3,400 |
| 2024-01-03 | $14.62 | $17.23 | 1,000 |
| 2024-01-02 | $14.40 | $16.98 | 12,200 |