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
- 2020-10-21 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 | $15.79 | $15.79 | 79,513 |
| 2024-12-30 | $15.68 | $15.68 | 419 |
| 2024-12-27 | $16.80 | $16.80 | 1,488 |
| 2024-12-26 | $16.80 | $16.80 | 694 |
| 2024-12-24 | $16.61 | $16.61 | 2,781 |
| 2024-12-23 | $14.08 | $14.08 | 144 |
| 2024-12-20 | $14.08 | $14.08 | 2,306 |
| 2024-12-19 | $15.20 | $15.20 | 1,419 |
| 2024-12-18 | $16.48 | $16.48 | 3,369 |
| 2024-12-17 | $18.56 | $18.56 | 1,131 |
| 2024-12-16 | $18.56 | $18.56 | 1,600 |
| 2024-12-13 | $19.04 | $19.04 | 1,281 |
| 2024-12-12 | $19.46 | $19.46 | 619 |
| 2024-12-11 | $19.20 | $19.20 | 950 |
| 2024-12-10 | $18.56 | $18.56 | 1,800 |
| 2024-12-09 | $18.40 | $18.40 | 4,494 |
| 2024-12-06 | $17.42 | $17.42 | 44 |
| 2024-12-05 | $17.60 | $17.60 | 369 |
| 2024-12-04 | $18.08 | $18.08 | 1,944 |
| 2024-12-03 | $17.92 | $17.92 | 1,269 |
| 2024-12-02 | $17.92 | $17.92 | 1,325 |
| 2024-11-29 | $17.31 | $17.31 | 600 |
| 2024-11-27 | $17.76 | $17.76 | 1,219 |
| 2024-11-26 | $17.60 | $17.60 | 269 |
| 2024-11-25 | $17.76 | $17.76 | 425 |
| 2024-11-22 | $17.44 | $17.44 | 1,075 |
| 2024-11-21 | $17.60 | $17.60 | 788 |
| 2024-11-20 | $18.24 | $18.24 | 1,256 |
| 2024-11-19 | $17.76 | $17.76 | 125 |
| 2024-11-18 | $17.76 | $17.76 | 1,075 |
| 2024-11-15 | $17.76 | $17.76 | 1,444 |
| 2024-11-14 | $18.88 | $18.88 | 481 |
| 2024-11-13 | $19.52 | $19.52 | 975 |
| 2024-11-12 | $19.84 | $19.84 | 1,200 |
| 2024-11-11 | $20.32 | $20.32 | 788 |
| 2024-11-08 | $20.00 | $20.00 | 1,025 |
| 2024-11-07 | $20.32 | $20.32 | 263 |
| 2024-11-06 | $20.16 | $20.16 | 888 |
| 2024-11-05 | $21.28 | $21.28 | 2,213 |
| 2024-11-04 | $19.84 | $19.84 | 700 |
| 2024-11-01 | $20.16 | $20.16 | 806 |
| 2024-10-31 | $20.40 | $20.40 | 1,475 |
| 2024-10-30 | $22.24 | $22.24 | 719 |
| 2024-10-29 | $22.72 | $22.72 | 1,494 |
| 2024-10-28 | $22.88 | $22.88 | 963 |
| 2024-10-25 | $23.36 | $23.36 | 1,169 |
| 2024-10-24 | $24.64 | $24.64 | 1,825 |
| 2024-10-23 | $23.87 | $23.87 | 1,806 |
| 2024-10-22 | $23.04 | $23.04 | 4,650 |
| 2024-10-21 | $26.56 | $26.56 | 23,113 |
| 2024-10-18 | $21.28 | $21.28 | 4,213 |
| 2024-10-17 | $20.16 | $20.16 | 4,513 |
| 2024-10-16 | $18.72 | $18.72 | 1,456 |
| 2024-10-15 | $18.56 | $18.56 | 1,844 |
| 2024-10-14 | $19.28 | $19.28 | 413 |
| 2024-10-11 | $18.72 | $18.72 | 369 |
| 2024-10-10 | $19.20 | $19.20 | 1,700 |
| 2024-10-09 | $19.20 | $19.20 | 3,813 |
| 2024-10-08 | $20.16 | $20.16 | 794 |
| 2024-10-07 | $21.76 | $21.76 | 2,256 |
| 2024-10-04 | $21.44 | $21.44 | 3,831 |
| 2024-10-03 | $23.84 | $23.84 | 2,938 |
| 2024-10-02 | $24.00 | $24.00 | 7,031 |
| 2024-10-01 | $21.76 | $21.76 | 6,906 |
| 2024-09-30 | $23.52 | $23.52 | 14,763 |
| 2024-09-27 | $20.00 | $20.00 | 1,494 |
| 2024-09-26 | $19.04 | $19.04 | 2,113 |
| 2024-09-25 | $18.80 | $18.80 | 238 |
| 2024-09-24 | $18.08 | $18.08 | 638 |
| 2024-09-23 | $17.92 | $17.92 | 369 |
| 2024-09-20 | $18.56 | $18.56 | 813 |
| 2024-09-19 | $18.88 | $18.88 | 550 |
| 2024-09-18 | $18.32 | $18.32 | 656 |
| 2024-09-17 | $17.76 | $17.76 | 275 |
| 2024-09-16 | $18.24 | $18.24 | 638 |
| 2024-09-13 | $18.08 | $18.08 | 1,444 |
| 2024-09-12 | $17.94 | $17.94 | 36,875 |
| 2024-09-11 | $18.88 | $18.88 | 1,806 |
| 2024-09-10 | $19.20 | $19.20 | 10,188 |
| 2024-09-09 | $17.28 | $17.28 | 838 |
| 2024-09-06 | $17.44 | $17.44 | 2,113 |
| 2024-09-05 | $17.28 | $17.28 | 1,069 |
| 2024-09-04 | $18.08 | $18.08 | 2,019 |
| 2024-09-03 | $17.60 | $17.60 | 694 |
| 2024-08-30 | $17.76 | $17.76 | 1,425 |
| 2024-08-29 | $17.76 | $17.76 | 2,963 |
| 2024-08-28 | $16.96 | $16.96 | 2,413 |
| 2024-08-27 | $17.92 | $17.92 | 1,700 |
| 2024-08-26 | $17.28 | $17.28 | 488 |
| 2024-08-23 | $17.92 | $17.92 | 2,550 |
| 2024-08-22 | $17.36 | $17.36 | 5,569 |
| 2024-08-21 | $16.96 | $16.96 | 2,894 |
| 2024-08-20 | $16.56 | $16.56 | 4,300 |
| 2024-08-19 | $15.63 | $15.63 | 2,250 |
| 2024-08-16 | $15.34 | $15.34 | 700 |
| 2024-08-15 | $15.20 | $15.20 | 2,869 |
| 2024-08-14 | $14.62 | $14.62 | 5,319 |
| 2024-08-13 | $16.32 | $16.32 | 3,856 |
| 2024-08-12 | $16.32 | $16.32 | 1,394 |
| 2024-08-09 | $17.12 | $17.12 | 3,144 |
| 2024-08-08 | $18.08 | $18.08 | 4,869 |
| 2024-08-07 | $20.32 | $20.32 | 14,950 |
| 2024-08-06 | $17.60 | $17.60 | 1,550 |
| 2024-08-05 | $16.64 | $16.64 | 1,200 |
| 2024-08-02 | $18.56 | $18.56 | 1,150 |
| 2024-08-01 | $19.84 | $19.84 | 1,381 |
| 2024-07-31 | $20.80 | $20.80 | 1,388 |
| 2024-07-30 | $20.80 | $20.80 | 938 |
| 2024-07-29 | $21.12 | $21.12 | 1,844 |
| 2024-07-26 | $21.15 | $21.15 | 4,569 |
| 2024-07-25 | $21.92 | $21.92 | 3,031 |
| 2024-07-24 | $22.56 | $22.56 | 3,900 |
| 2024-07-23 | $23.68 | $23.68 | 6,225 |
| 2024-07-22 | $22.40 | $22.40 | 7,813 |
| 2024-07-19 | $21.92 | $21.92 | 5,444 |
| 2024-07-18 | $22.40 | $22.40 | 3,094 |
| 2024-07-17 | $22.56 | $22.56 | 4,506 |
| 2024-07-16 | $23.52 | $23.52 | 10,594 |
| 2024-07-15 | $23.36 | $23.36 | 14,863 |
| 2024-07-12 | $24.32 | $24.32 | 47,631 |
| 2024-07-11 | $26.08 | $26.08 | 239,275 |
| 2024-07-10 | $25.71 | $25.71 | 328,819 |
| 2024-07-09 | $22.88 | $22.88 | 3,238 |
| 2024-07-08 | $21.92 | $21.92 | 5,600 |
| 2024-07-05 | $22.72 | $22.72 | 8,738 |
| 2024-07-03 | $22.40 | $22.40 | 6,906 |
| 2024-07-02 | $24.64 | $24.64 | 6,850 |
| 2024-07-01 | $29.92 | $29.92 | 17,425 |
| 2024-06-28 | $40.96 | $40.96 | 2,384 |
| 2024-06-27 | $42.37 | $42.37 | 1,234 |
| 2024-06-26 | $43.52 | $43.52 | 1,416 |
| 2024-06-25 | $41.98 | $41.98 | 2,135 |
| 2024-06-24 | $43.78 | $43.78 | 2,374 |
| 2024-06-21 | $45.31 | $45.31 | 1,341 |
| 2024-06-20 | $49.54 | $49.54 | 2,070 |
| 2024-06-18 | $48.64 | $48.64 | 1,954 |
| 2024-06-17 | $49.41 | $49.41 | 2,080 |
| 2024-06-14 | $45.95 | $45.95 | 483 |
| 2024-06-13 | $46.34 | $46.34 | 978 |
| 2024-06-12 | $46.72 | $46.72 | 634 |
| 2024-06-11 | $47.36 | $47.36 | 2,530 |
| 2024-06-10 | $45.06 | $45.06 | 1,970 |
| 2024-06-07 | $47.74 | $47.74 | 2,077 |
| 2024-06-06 | $49.92 | $49.92 | 2,267 |
| 2024-06-05 | $48.77 | $48.77 | 7,479 |
| 2024-06-04 | $51.46 | $51.46 | 14,095 |
| 2024-06-03 | $59.01 | $59.01 | 216,442 |
| 2024-05-31 | $43.52 | $43.52 | 61,730 |
| 2024-05-30 | $47.10 | $47.10 | 866 |
| 2024-05-29 | $47.87 | $47.87 | 4,146 |
| 2024-05-28 | $44.29 | $44.29 | 7,185 |
| 2024-05-24 | $45.31 | $45.31 | 28,051 |
| 2024-05-23 | $45.44 | $45.44 | 905 |
| 2024-05-22 | $47.23 | $47.23 | 1,548 |
| 2024-05-21 | $44.54 | $44.54 | 770 |
| 2024-05-20 | $45.44 | $45.44 | 1,434 |
| 2024-05-17 | $45.95 | $45.95 | 4,238 |
| 2024-05-16 | $44.29 | $44.29 | 1,489 |
| 2024-05-15 | $48.38 | $48.38 | 605 |
| 2024-05-14 | $48.38 | $48.38 | 200 |
| 2024-05-13 | $48.64 | $48.64 | 231 |
| 2024-05-10 | $47.36 | $47.36 | 256 |
| 2024-05-09 | $47.74 | $47.74 | 220 |
| 2024-05-08 | $48.51 | $48.51 | 129 |
| 2024-05-07 | $46.72 | $46.72 | 234 |
| 2024-05-06 | $48.00 | $48.00 | 574 |
| 2024-05-03 | $49.28 | $49.28 | 402 |
| 2024-05-02 | $50.94 | $50.94 | 173 |
| 2024-05-01 | $51.33 | $51.33 | 1,162 |
| 2024-04-30 | $54.66 | $54.66 | 36 |
| 2024-04-29 | $55.17 | $55.17 | 148 |
| 2024-04-26 | $54.53 | $54.53 | 128 |
| 2024-04-25 | $55.04 | $55.04 | 495 |
| 2024-04-24 | $54.27 | $54.27 | 179 |
| 2024-04-23 | $52.10 | $52.10 | 202 |
| 2024-04-22 | $54.91 | $54.91 | 420 |
| 2024-04-19 | $60.16 | $60.16 | 1,005 |
| 2024-04-18 | $60.16 | $60.16 | 1,187 |
| 2024-04-17 | $50.05 | $50.05 | 195 |
| 2024-04-16 | $49.79 | $49.79 | 121 |
| 2024-04-15 | $50.30 | $50.30 | 220 |
| 2024-04-12 | $51.20 | $51.20 | 470 |
| 2024-04-11 | $50.05 | $50.05 | 112 |
| 2024-04-10 | $49.92 | $49.92 | 285 |
| 2024-04-09 | $49.15 | $49.15 | 258 |
| 2024-04-08 | $48.90 | $48.90 | 520 |
| 2024-04-05 | $51.20 | $51.20 | 264 |
| 2024-04-04 | $51.20 | $51.20 | 290 |
| 2024-04-03 | $51.46 | $51.46 | 111 |
| 2024-04-02 | $51.97 | $51.97 | 239 |
| 2024-04-01 | $51.20 | $51.20 | 629 |
| 2024-03-28 | $50.18 | $50.18 | 315 |
| 2024-03-27 | $49.92 | $49.92 | 1,117 |
| 2024-03-26 | $51.84 | $51.84 | 1,034 |
| 2024-03-25 | $54.27 | $54.27 | 1,024 |
| 2024-03-22 | $56.96 | $56.96 | 395 |
| 2024-03-21 | $59.14 | $59.14 | 745 |
| 2024-03-20 | $62.59 | $62.59 | 830 |
| 2024-03-19 | $61.06 | $61.06 | 1,154 |
| 2024-03-18 | $60.16 | $60.16 | 761 |
| 2024-03-15 | $61.06 | $61.06 | 510 |
| 2024-03-14 | $57.60 | $57.60 | 791 |
| 2024-03-13 | $60.29 | $60.29 | 1,807 |
| 2024-03-12 | $61.44 | $61.44 | 736 |
| 2024-03-11 | $62.72 | $62.72 | 1,927 |
| 2024-03-08 | $63.36 | $63.36 | 3,498 |
| 2024-03-07 | $66.56 | $66.56 | 7,443 |
| 2024-03-06 | $98.05 | $98.05 | 21,802 |
| 2024-03-05 | $66.56 | $66.56 | 5,204 |
| 2024-03-04 | $68.99 | $68.99 | 50,759 |
| 2024-03-01 | $59.90 | $59.90 | 306 |
| 2024-02-29 | $59.52 | $59.52 | 219 |
| 2024-02-28 | $65.28 | $65.28 | 163 |
| 2024-02-27 | $62.34 | $62.34 | 247 |
| 2024-02-26 | $63.74 | $63.74 | 202 |
| 2024-02-23 | $59.01 | $59.01 | 179 |
| 2024-02-22 | $61.44 | $61.44 | 88 |
| 2024-02-21 | $61.44 | $61.44 | 405 |
| 2024-02-20 | $61.44 | $61.44 | 975 |
| 2024-02-16 | $65.15 | $65.15 | 2,413 |
| 2024-02-15 | $61.44 | $61.44 | 981 |
| 2024-02-14 | $60.16 | $60.16 | 518 |
| 2024-02-13 | $57.73 | $57.73 | 847 |
| 2024-02-12 | $65.28 | $65.28 | 9,370 |
| 2024-02-09 | $60.16 | $60.16 | 66 |
| 2024-02-08 | $60.16 | $60.16 | 151 |
| 2024-02-07 | $62.72 | $62.72 | 44 |
| 2024-02-06 | $58.37 | $58.37 | 50 |
| 2024-02-05 | $60.16 | $60.16 | 73 |
| 2024-02-02 | $63.74 | $63.74 | 59 |
| 2024-02-01 | $62.98 | $62.98 | 75 |
| 2024-01-31 | $64.00 | $64.00 | 105 |
| 2024-01-30 | $60.67 | $60.67 | 99 |
| 2024-01-29 | $64.00 | $64.00 | 68 |
| 2024-01-26 | $57.60 | $57.60 | 66 |
| 2024-01-25 | $61.31 | $61.31 | 16 |
| 2024-01-24 | $61.31 | $61.31 | 118 |
| 2024-01-23 | $58.88 | $58.88 | 220 |
| 2024-01-22 | $65.28 | $65.28 | 226 |
| 2024-01-19 | $65.28 | $65.28 | 215 |
| 2024-01-18 | $62.34 | $62.34 | 618 |
| 2024-01-17 | $58.88 | $58.88 | 91 |
| 2024-01-16 | $58.88 | $58.88 | 117 |
| 2024-01-12 | $60.03 | $60.03 | 16 |
| 2024-01-11 | $62.08 | $62.08 | 554 |
| 2024-01-10 | $62.59 | $62.59 | 75 |
| 2024-01-09 | $58.75 | $58.75 | 45 |
| 2024-01-08 | $59.65 | $59.65 | 151 |
| 2024-01-05 | $56.83 | $56.83 | 60 |
| 2024-01-04 | $56.83 | $56.83 | 101 |
| 2024-01-03 | $58.11 | $58.11 | 196 |
| 2024-01-02 | $62.46 | $62.46 | 155 |