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
- 2006-03-06 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 | $13.51 | $14.95 | 26,600 |
| 2024-12-30 | $13.62 | $15.07 | 15,400 |
| 2024-12-27 | $13.80 | $15.27 | 2,500 |
| 2024-12-26 | $13.92 | $15.40 | 10,300 |
| 2024-12-24 | $13.75 | $15.21 | 2,000 |
| 2024-12-23 | $13.69 | $15.15 | 23,500 |
| 2024-12-20 | $13.28 | $14.69 | 9,500 |
| 2024-12-19 | $13.54 | $14.98 | 5,400 |
| 2024-12-18 | $13.33 | $14.75 | 8,700 |
| 2024-12-17 | $13.13 | $14.53 | 8,400 |
| 2024-12-16 | $13.41 | $14.84 | 12,400 |
| 2024-12-13 | $13.38 | $14.80 | 7,100 |
| 2024-12-12 | $13.50 | $14.94 | 7,200 |
| 2024-12-11 | $13.93 | $15.41 | 6,500 |
| 2024-12-10 | $14.21 | $15.72 | 8,300 |
| 2024-12-09 | $14.43 | $15.96 | 24,400 |
| 2024-12-06 | $13.77 | $15.23 | 8,800 |
| 2024-12-05 | $13.80 | $15.27 | 5,100 |
| 2024-12-04 | $13.53 | $14.97 | 12,400 |
| 2024-12-03 | $15.13 | $16.74 | 7,600 |
| 2024-12-02 | $15.52 | $17.17 | 17,300 |
| 2024-11-29 | $15.52 | $17.17 | 7,700 |
| 2024-11-27 | $14.78 | $16.35 | 30,600 |
| 2024-11-26 | $13.98 | $15.47 | 5,000 |
| 2024-11-25 | $14.48 | $16.02 | 11,400 |
| 2024-11-22 | $13.77 | $15.23 | 5,400 |
| 2024-11-21 | $13.97 | $15.46 | 7,700 |
| 2024-11-20 | $14.15 | $15.65 | 14,800 |
| 2024-11-19 | $14.02 | $15.51 | 32,200 |
| 2024-11-18 | $14.22 | $15.73 | 5,800 |
| 2024-11-15 | $14.69 | $16.25 | 11,900 |
| 2024-11-14 | $14.09 | $15.59 | 5,200 |
| 2024-11-13 | $14.20 | $15.71 | 11,900 |
| 2024-11-12 | $14.17 | $15.68 | 6,900 |
| 2024-11-11 | $14.75 | $16.32 | 446,500 |
| 2024-11-08 | $15.09 | $16.69 | 26,400 |
| 2024-11-07 | $15.38 | $17.02 | 10,200 |
| 2024-11-06 | $15.13 | $16.74 | 31,200 |
| 2024-11-05 | $17.36 | $19.21 | 7,000 |
| 2024-11-04 | $19.63 | $21.72 | 3,200 |
| 2024-11-01 | $19.30 | $21.35 | 2,500 |
| 2024-10-31 | $18.73 | $20.72 | 2,200 |
| 2024-10-30 | $18.64 | $20.62 | 3,400 |
| 2024-10-29 | $18.50 | $20.47 | 4,400 |
| 2024-10-28 | $19.08 | $21.11 | 1,000 |
| 2024-10-25 | $19.06 | $21.09 | 1,000 |
| 2024-10-24 | $18.85 | $20.85 | 3,500 |
| 2024-10-23 | $18.47 | $20.43 | 5,700 |
| 2024-10-22 | $18.72 | $20.71 | 3,700 |
| 2024-10-21 | $18.70 | $20.69 | 1,000 |
| 2024-10-18 | $18.98 | $21.00 | 600 |
| 2024-10-17 | $18.87 | $20.88 | 6,400 |
| 2024-10-16 | $18.37 | $20.32 | 6,600 |
| 2024-10-15 | $18.20 | $20.14 | 6,500 |
| 2024-10-14 | $19.06 | $21.09 | 1,000 |
| 2024-10-11 | $19.97 | $22.09 | 2,300 |
| 2024-10-10 | $19.74 | $21.84 | 2,000 |
| 2024-10-09 | $20.58 | $22.77 | 400 |
| 2024-10-08 | $20.22 | $22.37 | 1,400 |
| 2024-10-07 | $20.80 | $23.01 | 5,400 |
| 2024-10-04 | $20.29 | $22.45 | 2,700 |
| 2024-10-03 | $20.21 | $22.36 | 36,200 |
| 2024-10-02 | $20.74 | $22.95 | 900 |
| 2024-10-01 | $21.07 | $23.31 | 6,800 |
| 2024-09-30 | $21.60 | $23.90 | 3,500 |
| 2024-09-27 | $22.45 | $24.84 | 400 |
| 2024-09-26 | $22.68 | $25.09 | 201,800 |
| 2024-09-25 | $22.88 | $25.31 | 1,800 |
| 2024-09-24 | $23.20 | $25.67 | 1,500 |
| 2024-09-23 | $23.77 | $26.30 | 3,500 |
| 2024-09-20 | $23.69 | $26.21 | 900 |
| 2024-09-19 | $24.25 | $26.83 | 200 |
| 2024-09-18 | $24.19 | $26.76 | 1,200 |
| 2024-09-17 | $24.22 | $26.80 | 7,600 |
| 2024-09-16 | $23.65 | $26.16 | 800 |
| 2024-09-13 | $24.23 | $26.81 | 1,900 |
| 2024-09-12 | $23.06 | $25.51 | 800 |
| 2024-09-11 | $22.87 | $25.30 | 2,600 |
| 2024-09-10 | $22.06 | $24.41 | 1,300 |
| 2024-09-09 | $21.89 | $24.22 | 2,100 |
| 2024-09-06 | $21.52 | $23.81 | 2,200 |
| 2024-09-05 | $22.74 | $25.16 | 600 |
| 2024-09-04 | $22.69 | $25.10 | 400 |
| 2024-09-03 | $22.48 | $24.87 | 3,200 |
| 2024-08-30 | $22.97 | $25.41 | 5,200 |
| 2024-08-29 | $22.54 | $24.94 | 2,900 |
| 2024-08-28 | $22.44 | $24.83 | 3,500 |
| 2024-08-27 | $22.87 | $25.30 | 700 |
| 2024-08-26 | $23.01 | $25.46 | 2,000 |
| 2024-08-23 | $23.20 | $25.67 | 301,000 |
| 2024-08-22 | $22.69 | $25.10 | 2,500 |
| 2024-08-21 | $22.99 | $25.43 | 5,200 |
| 2024-08-20 | $23.12 | $25.58 | 5,600 |
| 2024-08-19 | $23.80 | $26.33 | 300 |
| 2024-08-16 | $23.49 | $25.99 | 2,300 |
| 2024-08-15 | $23.50 | $26.00 | 1,600 |
| 2024-08-14 | $22.77 | $25.19 | 2,200 |
| 2024-08-13 | $23.25 | $25.72 | 3,000 |
| 2024-08-12 | $22.25 | $24.62 | 1,600 |
| 2024-08-09 | $24.18 | $26.75 | 900 |
| 2024-08-08 | $23.91 | $26.45 | 3,600 |
| 2024-08-07 | $24.48 | $27.08 | 4,700 |
| 2024-08-06 | $23.59 | $26.10 | 1,100 |
| 2024-08-05 | $23.06 | $25.51 | 5,000 |
| 2024-08-02 | $24.18 | $26.75 | 2,200 |
| 2024-08-01 | $24.17 | $26.74 | 3,100 |
| 2024-07-31 | $24.69 | $27.32 | 2,100 |
| 2024-07-30 | $23.56 | $26.07 | 1,300 |
| 2024-07-29 | $23.93 | $26.47 | 700 |
| 2024-07-26 | $23.24 | $25.71 | 2,100 |
| 2024-07-25 | $23.59 | $26.10 | 4,900 |
| 2024-07-24 | $23.41 | $25.90 | 1,300 |
| 2024-07-23 | $22.90 | $25.34 | 9,300 |
| 2024-07-22 | $23.08 | $25.53 | 3,100 |
| 2024-07-19 | $23.09 | $25.55 | 500 |
| 2024-07-18 | $22.19 | $24.55 | 6,300 |
| 2024-07-17 | $22.27 | $24.64 | 4,700 |
| 2024-07-16 | $22.33 | $24.70 | 1,600 |
| 2024-07-15 | $23.09 | $25.55 | 9,100 |
| 2024-07-12 | $24.63 | $27.25 | 800 |
| 2024-07-11 | $23.82 | $26.35 | 1,100 |
| 2024-07-10 | $23.66 | $26.18 | 1,400 |
| 2024-07-09 | $23.36 | $25.84 | 1,900 |
| 2024-07-08 | $23.72 | $26.24 | 1,300 |
| 2024-07-05 | $23.82 | $26.35 | 1,300 |
| 2024-07-03 | $23.87 | $26.41 | 1,100 |
| 2024-07-02 | $23.14 | $25.60 | 6,500 |
| 2024-07-01 | $23.41 | $25.90 | 1,500 |
| 2024-06-28 | $22.91 | $25.35 | 5,800 |
| 2024-06-27 | $23.84 | $26.38 | 1,500 |
| 2024-06-26 | $25.13 | $27.80 | 3,900 |
| 2024-06-25 | $25.29 | $27.98 | 1,700 |
| 2024-06-24 | $25.68 | $28.41 | 2,800 |
| 2024-06-21 | $25.30 | $27.99 | 600 |
| 2024-06-20 | $25.87 | $28.62 | 2,400 |
| 2024-06-18 | $25.44 | $28.15 | 4,900 |
| 2024-06-17 | $25.22 | $27.90 | 3,300 |
| 2024-06-14 | $26.27 | $29.06 | 11,900 |
| 2024-06-13 | $26.74 | $29.58 | 900 |
| 2024-06-12 | $26.87 | $29.73 | 2,500 |
| 2024-06-11 | $26.72 | $29.56 | 300 |
| 2024-06-10 | $26.73 | $29.57 | 1,100 |
| 2024-06-07 | $27.12 | $30.00 | 900 |
| 2024-06-06 | $28.01 | $30.99 | 400 |
| 2024-06-05 | $28.48 | $31.51 | 2,200 |
| 2024-06-04 | $28.11 | $31.10 | 800 |
| 2024-06-03 | $28.37 | $31.39 | 900 |
| 2024-05-31 | $27.91 | $30.88 | 1,600 |
| 2024-05-30 | $28.35 | $31.36 | 400 |
| 2024-05-29 | $28.08 | $31.07 | 3,900 |
| 2024-05-28 | $29.43 | $32.56 | 3,100 |
| 2024-05-24 | $27.53 | $30.46 | 3,800 |
| 2024-05-23 | $27.82 | $30.78 | 6,400 |
| 2024-05-22 | $27.77 | $30.72 | 400 |
| 2024-05-21 | $28.16 | $31.15 | 73,200 |
| 2024-05-20 | $28.18 | $31.18 | 300 |
| 2024-05-17 | $28.03 | $31.01 | 1,500 |
| 2024-05-16 | $28.81 | $31.87 | 6,900 |
| 2024-05-15 | $28.76 | $31.82 | 4,900 |
| 2024-05-14 | $28.40 | $31.42 | 2,000 |
| 2024-05-13 | $27.77 | $30.72 | 3,400 |
| 2024-05-10 | $27.10 | $29.98 | 1,400 |
| 2024-05-09 | $27.35 | $30.26 | 4,200 |
| 2024-05-08 | $27.55 | $30.48 | 1,800 |
| 2024-05-07 | $27.13 | $30.01 | 29,200 |
| 2024-05-06 | $26.33 | $29.13 | 3,000 |
| 2024-05-03 | $26.25 | $29.04 | 1,600 |
| 2024-05-02 | $25.84 | $28.59 | 600 |
| 2024-05-01 | $27.05 | $29.93 | 700 |
| 2024-04-30 | $27.13 | $30.01 | 1,200 |
| 2024-04-29 | $26.50 | $29.32 | 2,600 |
| 2024-04-26 | $26.01 | $28.78 | 4,500 |
| 2024-04-25 | $25.69 | $28.42 | 1,100 |
| 2024-04-24 | $26.04 | $28.81 | 1,600 |
| 2024-04-23 | $26.50 | $29.32 | 6,500 |
| 2024-04-22 | $26.14 | $28.92 | 600 |
| 2024-04-19 | $25.47 | $28.18 | 1,500 |
| 2024-04-18 | $25.28 | $27.97 | 4,600 |
| 2024-04-17 | $25.07 | $27.74 | 7,700 |
| 2024-04-16 | $25.36 | $28.06 | 107,400 |
| 2024-04-15 | $25.39 | $28.09 | 20,700 |
| 2024-04-12 | $25.54 | $28.26 | 7,600 |
| 2024-04-11 | $26.15 | $28.93 | 4,600 |
| 2024-04-10 | $25.75 | $28.49 | 900 |
| 2024-04-09 | $26.86 | $29.72 | 600 |
| 2024-04-08 | $26.69 | $29.53 | 1,800 |
| 2024-04-05 | $26.28 | $29.07 | 5,300 |
| 2024-04-04 | $26.59 | $29.42 | 1,700 |
| 2024-04-03 | $26.73 | $29.57 | 1,900 |
| 2024-04-02 | $26.95 | $29.82 | 600 |
| 2024-04-01 | $27.52 | $30.45 | 3,400 |
| 2024-03-28 | $27.58 | $30.51 | 5,100 |
| 2024-03-27 | $27.90 | $30.87 | 2,700 |
| 2024-03-26 | $28.50 | $31.53 | 1,900 |
| 2024-03-25 | $28.97 | $32.05 | 3,700 |
| 2024-03-22 | $29.12 | $32.22 | 4,500 |
| 2024-03-21 | $28.59 | $31.63 | 1,200 |
| 2024-03-20 | $28.41 | $31.43 | 9,200 |
| 2024-03-19 | $28.26 | $31.27 | 15,300 |
| 2024-03-18 | $27.90 | $30.87 | 3,000 |
| 2024-03-15 | $27.42 | $30.34 | 4,400 |
| 2024-03-14 | $28.24 | $31.24 | 2,100 |
| 2024-03-13 | $28.21 | $31.21 | 7,000 |
| 2024-03-12 | $28.49 | $31.52 | 3,900 |
| 2024-03-11 | $28.57 | $31.61 | 900 |
| 2024-03-08 | $28.44 | $31.46 | 50,000 |
| 2024-03-07 | $28.91 | $31.98 | 9,100 |
| 2024-03-06 | $28.42 | $31.44 | 400 |
| 2024-03-05 | $28.37 | $31.39 | 6,500 |
| 2024-03-04 | $28.46 | $31.49 | 3,300 |
| 2024-03-01 | $28.76 | $31.82 | 4,000 |
| 2024-02-29 | $27.90 | $30.87 | 3,600 |
| 2024-02-28 | $27.20 | $30.09 | 2,500 |
| 2024-02-27 | $26.68 | $29.52 | 1,900 |
| 2024-02-26 | $26.38 | $29.19 | 2,500 |
| 2024-02-23 | $25.73 | $28.47 | 3,300 |
| 2024-02-22 | $26.22 | $29.01 | 1,300 |
| 2024-02-21 | $26.75 | $29.59 | 1,300 |
| 2024-02-20 | $26.39 | $29.20 | 2,000 |
| 2024-02-16 | $27.25 | $30.15 | 2,700 |
| 2024-02-15 | $27.52 | $30.45 | 3,100 |
| 2024-02-14 | $27.22 | $30.11 | 1,100 |
| 2024-02-13 | $27.00 | $29.87 | 3,500 |
| 2024-02-12 | $28.10 | $31.09 | 1,200 |
| 2024-02-09 | $27.89 | $30.86 | 900 |
| 2024-02-08 | $28.19 | $31.19 | 1,000 |
| 2024-02-07 | $28.87 | $31.94 | 2,600 |
| 2024-02-06 | $27.04 | $29.92 | 2,700 |
| 2024-02-05 | $26.92 | $29.78 | 1,700 |
| 2024-02-02 | $27.94 | $30.91 | 1,900 |
| 2024-02-01 | $28.17 | $31.17 | 3,700 |
| 2024-01-31 | $28.09 | $31.08 | 2,600 |
| 2024-01-30 | $28.30 | $31.31 | 2,600 |
| 2024-01-29 | $28.67 | $31.72 | 600 |
| 2024-01-26 | $28.90 | $31.97 | 2,300 |
| 2024-01-25 | $28.51 | $31.54 | 1,900 |
| 2024-01-24 | $28.80 | $31.86 | 1,700 |
| 2024-01-23 | $28.29 | $31.30 | 2,400 |
| 2024-01-22 | $27.95 | $30.92 | 4,100 |
| 2024-01-19 | $27.31 | $30.21 | 2,000 |
| 2024-01-18 | $27.66 | $30.60 | 3,600 |
| 2024-01-17 | $27.30 | $30.20 | 7,300 |
| 2024-01-16 | $28.25 | $31.25 | 2,200 |
| 2024-01-12 | $29.30 | $32.42 | 2,400 |
| 2024-01-11 | $29.32 | $32.44 | 2,200 |
| 2024-01-10 | $29.61 | $32.76 | 1,200 |
| 2024-01-09 | $30.16 | $33.37 | 1,200 |
| 2024-01-08 | $29.79 | $32.96 | 2,300 |
| 2024-01-05 | $29.62 | $32.77 | 800 |
| 2024-01-04 | $29.81 | $32.98 | 1,100 |
| 2024-01-03 | $29.84 | $33.01 | 1,500 |
| 2024-01-02 | $30.58 | $33.83 | 11,500 |