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
- 2009-02-13 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 | $18.60 | $44.22 | 0 |
| 2024-12-30 | $18.60 | $44.22 | 1,200 |
| 2024-12-27 | $20.09 | $47.77 | 2,900 |
| 2024-12-26 | $19.40 | $46.13 | 400 |
| 2024-12-24 | $18.89 | $44.91 | 0 |
| 2024-12-23 | $18.89 | $44.91 | 300 |
| 2024-12-20 | $20.00 | $47.55 | 800 |
| 2024-12-19 | $20.08 | $47.74 | 0 |
| 2024-12-18 | $20.08 | $47.74 | 2,300 |
| 2024-12-17 | $20.25 | $48.15 | 1,000 |
| 2024-12-16 | $20.00 | $47.55 | 1,700 |
| 2024-12-13 | $19.25 | $45.77 | 21,400 |
| 2024-12-12 | $20.00 | $47.55 | 100 |
| 2024-12-11 | $19.98 | $47.50 | 1,400 |
| 2024-12-10 | $20.41 | $48.53 | 300 |
| 2024-12-09 | $20.83 | $49.53 | 600 |
| 2024-12-06 | $19.96 | $47.46 | 600 |
| 2024-12-05 | $21.00 | $49.93 | 100 |
| 2024-12-04 | $21.00 | $49.93 | 15,200 |
| 2024-12-03 | $21.25 | $50.52 | 400 |
| 2024-12-02 | $20.99 | $49.91 | 300 |
| 2024-11-29 | $22.00 | $52.31 | 1,000 |
| 2024-11-27 | $20.48 | $48.69 | 4,400 |
| 2024-11-26 | $21.39 | $50.86 | 0 |
| 2024-11-25 | $21.39 | $50.86 | 800 |
| 2024-11-22 | $22.00 | $52.31 | 2,100 |
| 2024-11-21 | $21.03 | $50.00 | 3,400 |
| 2024-11-20 | $20.29 | $48.24 | 4,500 |
| 2024-11-19 | $21.05 | $50.05 | 10,000 |
| 2024-11-18 | $21.05 | $50.05 | 700 |
| 2024-11-15 | $21.00 | $49.93 | 0 |
| 2024-11-14 | $21.00 | $49.93 | 3,500 |
| 2024-11-13 | $20.20 | $48.03 | 0 |
| 2024-11-12 | $20.20 | $48.03 | 1,900 |
| 2024-11-11 | $19.55 | $46.48 | 0 |
| 2024-11-08 | $19.55 | $46.48 | 0 |
| 2024-11-07 | $19.55 | $46.48 | 300 |
| 2024-11-06 | $21.65 | $49.78 | 2,100 |
| 2024-11-05 | $20.25 | $46.56 | 300 |
| 2024-11-04 | $20.40 | $46.90 | 0 |
| 2024-11-01 | $20.40 | $46.90 | 0 |
| 2024-10-31 | $20.40 | $46.90 | 500 |
| 2024-10-30 | $20.40 | $46.90 | 1,600 |
| 2024-10-29 | $20.30 | $46.67 | 1,000 |
| 2024-10-28 | $20.35 | $46.79 | 400 |
| 2024-10-25 | $20.25 | $46.56 | 0 |
| 2024-10-24 | $20.25 | $46.56 | 8,900 |
| 2024-10-23 | $20.01 | $46.01 | 26,400 |
| 2024-10-22 | $20.95 | $48.17 | 24,100 |
| 2024-10-21 | $20.99 | $48.26 | 2,100 |
| 2024-10-18 | $21.26 | $48.88 | 700 |
| 2024-10-17 | $20.61 | $47.39 | 0 |
| 2024-10-16 | $20.61 | $47.39 | 900 |
| 2024-10-15 | $20.05 | $46.10 | 2,200 |
| 2024-10-14 | $21.00 | $48.28 | 2,500 |
| 2024-10-11 | $20.64 | $47.46 | 0 |
| 2024-10-10 | $20.64 | $47.46 | 600 |
| 2024-10-09 | $20.32 | $46.72 | 1,300 |
| 2024-10-08 | $21.02 | $48.33 | 500 |
| 2024-10-07 | $20.25 | $46.56 | 6,400 |
| 2024-10-04 | $20.25 | $46.56 | 1,000 |
| 2024-10-03 | $20.10 | $46.21 | 0 |
| 2024-10-02 | $20.10 | $46.21 | 1,900 |
| 2024-10-01 | $20.70 | $47.59 | 100 |
| 2024-09-30 | $22.36 | $51.41 | 300 |
| 2024-09-27 | $21.70 | $49.89 | 1,400 |
| 2024-09-26 | $22.00 | $50.58 | 1,800 |
| 2024-09-25 | $21.29 | $48.95 | 1,300 |
| 2024-09-24 | $22.14 | $50.90 | 4,300 |
| 2024-09-23 | $22.99 | $52.86 | 1,200 |
| 2024-09-20 | $22.75 | $52.31 | 400 |
| 2024-09-19 | $22.45 | $51.62 | 1,400 |
| 2024-09-18 | $22.03 | $50.65 | 1,100 |
| 2024-09-17 | $22.05 | $50.70 | 1,300 |
| 2024-09-16 | $21.75 | $50.01 | 300 |
| 2024-09-13 | $21.61 | $49.69 | 6,700 |
| 2024-09-12 | $21.60 | $49.66 | 7,800 |
| 2024-09-11 | $21.00 | $48.28 | 0 |
| 2024-09-10 | $21.00 | $48.28 | 5,500 |
| 2024-09-09 | $20.78 | $47.78 | 1,700 |
| 2024-09-06 | $20.98 | $48.24 | 200 |
| 2024-09-05 | $20.58 | $47.32 | 1,600 |
| 2024-09-04 | $21.00 | $48.28 | 4,300 |
| 2024-09-03 | $21.10 | $48.51 | 4,700 |
| 2024-08-30 | $21.05 | $48.40 | 28,900 |
| 2024-08-29 | $20.80 | $47.82 | 12,300 |
| 2024-08-28 | $19.89 | $45.73 | 1,100 |
| 2024-08-27 | $19.89 | $45.73 | 500 |
| 2024-08-26 | $20.75 | $47.71 | 4,600 |
| 2024-08-23 | $19.70 | $45.29 | 1,800 |
| 2024-08-22 | $19.70 | $45.29 | 1,200 |
| 2024-08-21 | $20.39 | $46.88 | 300 |
| 2024-08-20 | $20.20 | $46.44 | 20,300 |
| 2024-08-19 | $20.16 | $46.35 | 4,000 |
| 2024-08-16 | $19.60 | $45.06 | 5,000 |
| 2024-08-15 | $18.19 | $41.82 | 2,300 |
| 2024-08-14 | $17.85 | $41.04 | 800 |
| 2024-08-13 | $17.75 | $40.81 | 800 |
| 2024-08-12 | $17.55 | $40.35 | 600 |
| 2024-08-09 | $17.70 | $40.70 | 0 |
| 2024-08-08 | $17.70 | $40.70 | 0 |
| 2024-08-07 | $17.70 | $40.70 | 0 |
| 2024-08-06 | $17.70 | $40.70 | 400 |
| 2024-08-05 | $17.67 | $40.63 | 400 |
| 2024-08-02 | $18.88 | $43.41 | 0 |
| 2024-08-01 | $18.88 | $43.41 | 300 |
| 2024-07-31 | $19.25 | $44.26 | 900 |
| 2024-07-30 | $18.52 | $42.58 | 1,200 |
| 2024-07-29 | $18.52 | $42.58 | 0 |
| 2024-07-26 | $18.52 | $42.58 | 900 |
| 2024-07-25 | $18.00 | $41.39 | 0 |
| 2024-07-24 | $18.00 | $41.39 | 1,600 |
| 2024-07-23 | $17.90 | $41.16 | 2,000 |
| 2024-07-22 | $17.69 | $40.67 | 300 |
| 2024-07-19 | $18.20 | $41.85 | 800 |
| 2024-07-18 | $19.10 | $43.91 | 100 |
| 2024-07-17 | $19.00 | $43.68 | 10,400 |
| 2024-07-16 | $18.46 | $42.44 | 1,500 |
| 2024-07-15 | $18.24 | $41.94 | 0 |
| 2024-07-12 | $18.24 | $41.94 | 0 |
| 2024-07-11 | $18.24 | $41.94 | 5,300 |
| 2024-07-10 | $18.55 | $42.65 | 2,500 |
| 2024-07-09 | $18.33 | $42.14 | 1,400 |
| 2024-07-08 | $18.20 | $41.85 | 5,500 |
| 2024-07-05 | $17.92 | $41.20 | 300 |
| 2024-07-03 | $17.69 | $40.67 | 1,000 |
| 2024-07-02 | $18.10 | $41.62 | 1,300 |
| 2024-07-01 | $18.00 | $41.39 | 200 |
| 2024-06-28 | $17.00 | $39.09 | 0 |
| 2024-06-27 | $17.00 | $39.09 | 500 |
| 2024-06-26 | $17.63 | $40.53 | 0 |
| 2024-06-25 | $17.63 | $40.53 | 0 |
| 2024-06-24 | $17.63 | $40.53 | 1,100 |
| 2024-06-21 | $17.95 | $41.27 | 200 |
| 2024-06-20 | $18.25 | $41.96 | 7,700 |
| 2024-06-18 | $18.00 | $41.39 | 5,300 |
| 2024-06-17 | $17.77 | $40.86 | 0 |
| 2024-06-14 | $17.77 | $40.86 | 400 |
| 2024-06-13 | $17.70 | $40.70 | 4,500 |
| 2024-06-12 | $17.84 | $41.02 | 7,400 |
| 2024-06-11 | $17.36 | $39.91 | 200 |
| 2024-06-10 | $17.40 | $40.01 | 700 |
| 2024-06-07 | $17.50 | $40.24 | 500 |
| 2024-06-06 | $17.52 | $40.28 | 3,400 |
| 2024-06-05 | $17.85 | $41.04 | 2,900 |
| 2024-06-04 | $17.20 | $39.55 | 100 |
| 2024-06-03 | $17.10 | $39.32 | 600 |
| 2024-05-31 | $16.54 | $38.03 | 200 |
| 2024-05-30 | $16.91 | $38.88 | 1,700 |
| 2024-05-29 | $16.98 | $39.04 | 2,400 |
| 2024-05-28 | $17.31 | $39.80 | 3,400 |
| 2024-05-24 | $17.31 | $39.80 | 0 |
| 2024-05-23 | $17.31 | $39.80 | 700 |
| 2024-05-22 | $17.75 | $40.81 | 300 |
| 2024-05-21 | $17.69 | $40.67 | 2,200 |
| 2024-05-20 | $17.59 | $40.44 | 100 |
| 2024-05-17 | $17.39 | $39.98 | 0 |
| 2024-05-16 | $17.39 | $39.98 | 2,000 |
| 2024-05-15 | $17.55 | $40.35 | 11,200 |
| 2024-05-14 | $17.36 | $39.91 | 300 |
| 2024-05-13 | $18.22 | $41.89 | 800 |
| 2024-05-10 | $17.38 | $39.96 | 2,200 |
| 2024-05-09 | $17.51 | $40.26 | 1,800 |
| 2024-05-08 | $18.20 | $39.90 | 2,600 |
| 2024-05-07 | $18.18 | $39.86 | 463,100 |
| 2024-05-06 | $17.89 | $39.22 | 15,300 |
| 2024-05-03 | $17.30 | $37.93 | 1,900 |
| 2024-05-02 | $17.03 | $37.33 | 500 |
| 2024-05-01 | $16.86 | $36.96 | 0 |
| 2024-04-30 | $16.86 | $36.96 | 600 |
| 2024-04-29 | $16.77 | $36.76 | 0 |
| 2024-04-26 | $16.77 | $36.76 | 1,400 |
| 2024-04-25 | $17.02 | $37.31 | 100 |
| 2024-04-24 | $16.66 | $36.52 | 6,600 |
| 2024-04-23 | $16.29 | $35.71 | 0 |
| 2024-04-22 | $16.29 | $35.71 | 1,700 |
| 2024-04-19 | $16.25 | $35.62 | 2,600 |
| 2024-04-18 | $16.55 | $36.28 | 900 |
| 2024-04-17 | $16.02 | $35.12 | 200 |
| 2024-04-16 | $16.24 | $35.60 | 1,900 |
| 2024-04-15 | $17.27 | $37.86 | 100 |
| 2024-04-12 | $17.27 | $37.86 | 0 |
| 2024-04-11 | $17.27 | $37.86 | 0 |
| 2024-04-10 | $17.27 | $37.86 | 200 |
| 2024-04-09 | $17.41 | $38.17 | 800 |
| 2024-04-08 | $16.77 | $36.76 | 400 |
| 2024-04-05 | $17.16 | $37.62 | 200 |
| 2024-04-04 | $17.22 | $37.75 | 10,400 |
| 2024-04-03 | $16.98 | $37.23 | 900 |
| 2024-04-02 | $17.01 | $37.29 | 400 |
| 2024-04-01 | $16.82 | $36.87 | 100 |
| 2024-03-28 | $17.02 | $37.31 | 800 |
| 2024-03-27 | $16.97 | $37.20 | 2,600 |
| 2024-03-26 | $17.16 | $37.62 | 1,900 |
| 2024-03-25 | $16.92 | $37.09 | 1,300 |
| 2024-03-22 | $17.25 | $37.82 | 2,000 |
| 2024-03-21 | $17.52 | $38.41 | 3,600 |
| 2024-03-20 | $17.50 | $38.37 | 200 |
| 2024-03-19 | $17.11 | $37.51 | 2,100 |
| 2024-03-18 | $17.00 | $37.27 | 400 |
| 2024-03-15 | $17.99 | $39.44 | 3,000 |
| 2024-03-14 | $17.45 | $38.26 | 200 |
| 2024-03-13 | $18.03 | $39.53 | 6,200 |
| 2024-03-12 | $17.68 | $38.76 | 200 |
| 2024-03-11 | $16.87 | $36.98 | 100 |
| 2024-03-08 | $18.06 | $39.59 | 8,800 |
| 2024-03-07 | $17.90 | $39.24 | 4,500 |
| 2024-03-06 | $17.75 | $38.91 | 4,500 |
| 2024-03-05 | $17.03 | $37.33 | 1,100 |
| 2024-03-04 | $17.00 | $37.27 | 3,200 |
| 2024-03-01 | $16.94 | $37.14 | 3,000 |
| 2024-02-29 | $16.82 | $36.87 | 2,100 |
| 2024-02-28 | $16.70 | $36.61 | 300 |
| 2024-02-27 | $16.79 | $36.81 | 5,100 |
| 2024-02-26 | $16.77 | $36.76 | 8,700 |
| 2024-02-23 | $16.60 | $36.39 | 3,800 |
| 2024-02-22 | $16.80 | $36.83 | 2,400 |
| 2024-02-21 | $17.00 | $37.27 | 2,400 |
| 2024-02-20 | $16.44 | $36.04 | 15,000 |
| 2024-02-16 | $16.00 | $35.08 | 10,300 |
| 2024-02-15 | $15.69 | $34.40 | 4,300 |
| 2024-02-14 | $15.16 | $33.24 | 4,500 |
| 2024-02-13 | $15.57 | $34.13 | 700 |
| 2024-02-12 | $15.72 | $34.46 | 2,600 |
| 2024-02-09 | $15.61 | $34.22 | 1,400 |
| 2024-02-08 | $15.46 | $33.89 | 1,500 |
| 2024-02-07 | $15.52 | $34.02 | 3,200 |
| 2024-02-06 | $15.36 | $33.67 | 1,800 |
| 2024-02-05 | $15.03 | $32.95 | 1,000 |
| 2024-02-02 | $15.04 | $32.97 | 300 |
| 2024-02-01 | $15.60 | $34.20 | 1,800 |
| 2024-01-31 | $15.80 | $34.64 | 600 |
| 2024-01-30 | $15.22 | $33.37 | 5,600 |
| 2024-01-29 | $15.79 | $34.62 | 3,100 |
| 2024-01-26 | $15.40 | $33.76 | 500 |
| 2024-01-25 | $15.96 | $34.99 | 5,900 |
| 2024-01-24 | $15.09 | $33.08 | 400 |
| 2024-01-23 | $14.94 | $32.75 | 700 |
| 2024-01-22 | $15.37 | $33.70 | 1,500 |
| 2024-01-19 | $15.35 | $33.65 | 2,700 |
| 2024-01-18 | $15.00 | $32.88 | 5,800 |
| 2024-01-17 | $14.87 | $32.60 | 1,200 |
| 2024-01-16 | $15.00 | $32.88 | 1,600 |
| 2024-01-12 | $15.95 | $34.97 | 7,300 |
| 2024-01-11 | $15.52 | $34.02 | 0 |
| 2024-01-10 | $15.52 | $34.02 | 14,100 |
| 2024-01-09 | $15.40 | $33.76 | 0 |
| 2024-01-08 | $15.40 | $33.76 | 200 |
| 2024-01-05 | $15.25 | $33.43 | 1,900 |
| 2024-01-04 | $15.00 | $32.88 | 2,100 |
| 2024-01-03 | $15.20 | $33.32 | 2,600 |
| 2024-01-02 | $15.02 | $32.93 | 14,100 |