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
- 2020-06-30 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 | $18.09 | $18.42 | 900 |
| 2024-12-30 | $18.27 | $18.27 | 3,100 |
| 2024-12-27 | $17.91 | $17.91 | 2,000 |
| 2024-12-26 | $17.90 | $17.89 | 500 |
| 2024-12-24 | $17.54 | $17.54 | 800 |
| 2024-12-23 | $18.04 | $18.04 | 1,300 |
| 2024-12-20 | $17.94 | $17.94 | 4,100 |
| 2024-12-19 | $17.67 | $17.67 | 2,100 |
| 2024-12-18 | $17.39 | $17.39 | 8,900 |
| 2024-12-17 | $17.50 | $17.50 | 1,900 |
| 2024-12-16 | $18.25 | $18.25 | 7,300 |
| 2024-12-13 | $17.81 | $17.81 | 700 |
| 2024-12-12 | $17.76 | $17.76 | 1,800 |
| 2024-12-11 | $17.80 | $17.80 | 0 |
| 2024-12-10 | $17.80 | $17.80 | 5,200 |
| 2024-12-09 | $17.31 | $17.31 | 1,800 |
| 2024-12-06 | $17.82 | $17.82 | 5,300 |
| 2024-12-05 | $17.17 | $17.17 | 3,500 |
| 2024-12-04 | $17.50 | $17.50 | 800 |
| 2024-12-03 | $16.35 | $16.35 | 900 |
| 2024-12-02 | $17.62 | $17.62 | 1,700 |
| 2024-11-29 | $16.23 | $16.23 | 1,700 |
| 2024-11-27 | $16.04 | $16.04 | 2,300 |
| 2024-11-26 | $16.11 | $16.11 | 1,800 |
| 2024-11-25 | $15.87 | $15.87 | 800 |
| 2024-11-22 | $18.52 | $18.52 | 1,000 |
| 2024-11-21 | $18.65 | $18.65 | 1,700 |
| 2024-11-20 | $17.34 | $17.35 | 700 |
| 2024-11-19 | $16.32 | $16.32 | 5,300 |
| 2024-11-18 | $16.14 | $16.14 | 1,700 |
| 2024-11-15 | $17.61 | $17.61 | 5,300 |
| 2024-11-14 | $17.27 | $17.27 | 600 |
| 2024-11-13 | $19.76 | $19.76 | 2,900 |
| 2024-11-12 | $17.86 | $17.86 | 800 |
| 2024-11-11 | $18.79 | $18.79 | 2,100 |
| 2024-11-08 | $16.66 | $16.66 | 2,300 |
| 2024-11-07 | $18.25 | $18.25 | 1,000 |
| 2024-11-06 | $16.04 | $16.04 | 8,600 |
| 2024-11-05 | $18.50 | $18.50 | 800 |
| 2024-11-04 | $18.10 | $18.10 | 2,000 |
| 2024-11-01 | $16.01 | $16.01 | 1,800 |
| 2024-10-31 | $17.65 | $17.65 | 1,500 |
| 2024-10-30 | $16.03 | $16.03 | 0 |
| 2024-10-29 | $16.03 | $16.03 | 600 |
| 2024-10-28 | $17.28 | $17.28 | 3,100 |
| 2024-10-25 | $15.72 | $15.72 | 1,100 |
| 2024-10-24 | $17.19 | $17.19 | 2,900 |
| 2024-10-23 | $16.41 | $16.41 | 1,700 |
| 2024-10-22 | $18.50 | $18.50 | 600 |
| 2024-10-21 | $19.46 | $19.46 | 800 |
| 2024-10-18 | $18.06 | $18.06 | 700 |
| 2024-10-17 | $19.46 | $19.46 | 400 |
| 2024-10-16 | $17.77 | $17.77 | 0 |
| 2024-10-15 | $17.77 | $17.77 | 1,000 |
| 2024-10-14 | $18.20 | $18.20 | 900 |
| 2024-10-11 | $17.86 | $17.86 | 700 |
| 2024-10-10 | $16.64 | $16.64 | 400 |
| 2024-10-09 | $17.28 | $17.28 | 300 |
| 2024-10-08 | $19.61 | $19.61 | 1,300 |
| 2024-10-07 | $18.60 | $18.60 | 5,800 |
| 2024-10-04 | $18.06 | $18.06 | 800 |
| 2024-10-03 | $17.00 | $17.00 | 300 |
| 2024-10-02 | $17.00 | $17.00 | 700 |
| 2024-10-01 | $16.35 | $16.35 | 2,700 |
| 2024-09-30 | $17.70 | $17.70 | 900 |
| 2024-09-27 | $16.18 | $16.18 | 800 |
| 2024-09-26 | $19.21 | $19.21 | 400 |
| 2024-09-25 | $19.22 | $19.22 | 800 |
| 2024-09-24 | $19.21 | $19.21 | 700 |
| 2024-09-23 | $16.64 | $16.64 | 1,100 |
| 2024-09-20 | $16.49 | $16.49 | 14,700 |
| 2024-09-19 | $16.49 | $16.49 | 2,200 |
| 2024-09-18 | $16.14 | $16.14 | 1,600 |
| 2024-09-17 | $16.26 | $16.26 | 1,200 |
| 2024-09-16 | $17.28 | $17.27 | 1,100 |
| 2024-09-13 | $19.25 | $19.25 | 3,300 |
| 2024-09-12 | $16.00 | $16.00 | 1,200 |
| 2024-09-11 | $15.76 | $15.76 | 500 |
| 2024-09-10 | $16.50 | $16.50 | 1,300 |
| 2024-09-09 | $16.75 | $16.75 | 2,400 |
| 2024-09-06 | $16.00 | $16.00 | 5,400 |
| 2024-09-05 | $15.82 | $15.82 | 1,400 |
| 2024-09-04 | $15.74 | $15.74 | 1,100 |
| 2024-09-03 | $18.90 | $18.90 | 1,100 |
| 2024-08-30 | $15.98 | $15.98 | 1,300 |
| 2024-08-29 | $17.48 | $17.48 | 700 |
| 2024-08-28 | $17.29 | $17.29 | 400 |
| 2024-08-27 | $16.80 | $16.80 | 1,100 |
| 2024-08-26 | $16.93 | $16.93 | 2,500 |
| 2024-08-23 | $17.08 | $17.08 | 6,500 |
| 2024-08-22 | $17.91 | $17.91 | 500 |
| 2024-08-21 | $18.00 | $18.00 | 600 |
| 2024-08-20 | $18.00 | $18.00 | 1,600 |
| 2024-08-19 | $17.91 | $17.91 | 800 |
| 2024-08-16 | $16.80 | $16.80 | 1,700 |
| 2024-08-15 | $16.80 | $16.80 | 1,500 |
| 2024-08-14 | $16.65 | $16.65 | 6,300 |
| 2024-08-13 | $15.50 | $15.50 | 32,500 |
| 2024-08-12 | $15.50 | $15.50 | 3,800 |
| 2024-08-09 | $15.56 | $15.56 | 5,200 |
| 2024-08-08 | $15.83 | $15.83 | 9,600 |
| 2024-08-07 | $15.94 | $15.94 | 7,400 |
| 2024-08-06 | $14.63 | $14.63 | 5,900 |
| 2024-08-05 | $14.50 | $14.50 | 2,600 |
| 2024-08-02 | $15.83 | $15.83 | 800 |
| 2024-08-01 | $17.30 | $17.30 | 2,400 |
| 2024-07-31 | $17.91 | $17.91 | 400 |
| 2024-07-30 | $18.13 | $18.13 | 1,500 |
| 2024-07-29 | $17.35 | $17.35 | 2,200 |
| 2024-07-26 | $17.20 | $17.20 | 1,000 |
| 2024-07-25 | $17.42 | $17.42 | 900 |
| 2024-07-24 | $17.62 | $17.62 | 300 |
| 2024-07-23 | $18.63 | $18.63 | 1,000 |
| 2024-07-22 | $18.73 | $18.73 | 700 |
| 2024-07-19 | $19.03 | $19.03 | 400 |
| 2024-07-18 | $19.29 | $19.29 | 1,000 |
| 2024-07-17 | $19.24 | $19.24 | 0 |
| 2024-07-16 | $19.24 | $19.24 | 200 |
| 2024-07-15 | $19.46 | $19.46 | 400 |
| 2024-07-12 | $19.50 | $19.50 | 0 |
| 2024-07-11 | $19.50 | $19.50 | 0 |
| 2024-07-10 | $19.50 | $19.50 | 600 |
| 2024-07-09 | $19.64 | $19.64 | 800 |
| 2024-07-08 | $19.24 | $19.24 | 200 |
| 2024-07-05 | $19.55 | $19.55 | 700 |
| 2024-07-03 | $18.50 | $18.50 | 0 |
| 2024-07-02 | $18.50 | $18.50 | 600 |
| 2024-07-01 | $18.51 | $18.51 | 600 |
| 2024-06-28 | $17.94 | $17.94 | 500 |
| 2024-06-27 | $18.53 | $18.52 | 0 |
| 2024-06-26 | $18.53 | $18.52 | 2,400 |
| 2024-06-25 | $18.93 | $18.93 | 1,300 |
| 2024-06-24 | $18.78 | $18.78 | 0 |
| 2024-06-21 | $18.78 | $18.78 | 0 |
| 2024-06-20 | $18.78 | $18.78 | 500 |
| 2024-06-18 | $18.89 | $18.89 | 400 |
| 2024-06-17 | $18.62 | $18.62 | 500 |
| 2024-06-14 | $19.26 | $19.26 | 800 |
| 2024-06-13 | $19.11 | $19.11 | 500 |
| 2024-06-12 | $19.32 | $19.32 | 800 |
| 2024-06-11 | $18.72 | $18.72 | 300 |
| 2024-06-10 | $18.72 | $18.72 | 700 |
| 2024-06-07 | $19.52 | $19.52 | 500 |
| 2024-06-06 | $19.11 | $19.11 | 0 |
| 2024-06-05 | $19.11 | $19.11 | 2,900 |
| 2024-06-04 | $19.97 | $19.97 | 300 |
| 2024-06-03 | $19.06 | $19.06 | 1,500 |
| 2024-05-31 | $19.01 | $19.01 | 600 |
| 2024-05-30 | $19.35 | $19.35 | 600 |
| 2024-05-29 | $19.33 | $19.33 | 200 |
| 2024-05-28 | $19.33 | $19.33 | 800 |
| 2024-05-24 | $18.59 | $18.59 | 400 |
| 2024-05-23 | $19.97 | $19.97 | 0 |
| 2024-05-22 | $19.97 | $19.97 | 3,100 |
| 2024-05-21 | $19.36 | $19.36 | 0 |
| 2024-05-20 | $19.36 | $19.36 | 400 |
| 2024-05-17 | $18.49 | $18.49 | 400 |
| 2024-05-16 | $18.75 | $18.75 | 300 |
| 2024-05-15 | $19.76 | $19.76 | 500 |
| 2024-05-14 | $19.06 | $19.06 | 300 |
| 2024-05-13 | $19.06 | $19.06 | 42,100 |
| 2024-05-10 | $18.40 | $18.40 | 1,800 |
| 2024-05-09 | $18.26 | $18.26 | 7,100 |
| 2024-05-08 | $18.10 | $18.10 | 300 |
| 2024-05-07 | $18.10 | $18.10 | 800 |
| 2024-05-06 | $18.30 | $18.30 | 300 |
| 2024-05-03 | $18.30 | $18.30 | 1,000 |
| 2024-05-02 | $18.26 | $18.26 | 100 |
| 2024-05-01 | $18.25 | $18.25 | 1,000 |
| 2024-04-30 | $18.63 | $18.63 | 300 |
| 2024-04-29 | $18.18 | $18.18 | 1,300 |
| 2024-04-26 | $17.58 | $17.58 | 700 |
| 2024-04-25 | $18.25 | $18.25 | 500 |
| 2024-04-24 | $18.25 | $18.25 | 600 |
| 2024-04-23 | $17.97 | $17.97 | 200 |
| 2024-04-22 | $18.31 | $18.31 | 1,500 |
| 2024-04-19 | $18.01 | $18.01 | 0 |
| 2024-04-18 | $18.01 | $18.01 | 300 |
| 2024-04-17 | $18.01 | $18.01 | 1,600 |
| 2024-04-16 | $17.83 | $17.83 | 1,100 |
| 2024-04-15 | $17.89 | $17.89 | 600 |
| 2024-04-12 | $18.47 | $18.47 | 800 |
| 2024-04-11 | $18.05 | $18.05 | 1,100 |
| 2024-04-10 | $18.25 | $18.25 | 9,100 |
| 2024-04-09 | $19.19 | $19.19 | 500 |
| 2024-04-08 | $18.63 | $18.63 | 300 |
| 2024-04-05 | $18.63 | $18.63 | 1,000 |
| 2024-04-04 | $19.12 | $19.12 | 1,500 |
| 2024-04-03 | $18.85 | $18.85 | 600 |
| 2024-04-02 | $19.00 | $19.00 | 1,300 |
| 2024-04-01 | $18.84 | $18.84 | 1,500 |
| 2024-03-28 | $18.01 | $18.01 | 800 |
| 2024-03-27 | $18.06 | $18.06 | 900 |
| 2024-03-26 | $18.06 | $18.06 | 800 |
| 2024-03-25 | $18.55 | $18.55 | 500 |
| 2024-03-22 | $18.92 | $18.92 | 700 |
| 2024-03-21 | $18.60 | $18.60 | 1,600 |
| 2024-03-20 | $18.29 | $18.29 | 2,200 |
| 2024-03-19 | $17.87 | $17.87 | 3,400 |
| 2024-03-18 | $18.00 | $18.00 | 1,600 |
| 2024-03-15 | $18.05 | $18.05 | 500 |
| 2024-03-14 | $17.76 | $17.76 | 1,200 |
| 2024-03-13 | $18.21 | $18.21 | 1,200 |
| 2024-03-12 | $18.17 | $18.17 | 1,600 |
| 2024-03-11 | $17.99 | $17.99 | 2,100 |
| 2024-03-08 | $18.09 | $18.09 | 600 |
| 2024-03-07 | $18.34 | $18.35 | 1,300 |
| 2024-03-06 | $18.54 | $18.54 | 7,500 |
| 2024-03-05 | $17.75 | $17.75 | 3,200 |
| 2024-03-04 | $18.05 | $18.05 | 7,200 |
| 2024-03-01 | $17.76 | $17.76 | 400 |
| 2024-02-29 | $17.58 | $17.58 | 1,300 |
| 2024-02-28 | $18.09 | $18.09 | 1,900 |
| 2024-02-27 | $18.38 | $18.38 | 5,000 |
| 2024-02-26 | $18.35 | $18.35 | 7,900 |
| 2024-02-23 | $18.60 | $18.60 | 2,000 |
| 2024-02-22 | $18.47 | $18.47 | 1,500 |
| 2024-02-21 | $18.36 | $18.35 | 94,700 |
| 2024-02-20 | $18.36 | $18.35 | 1,200 |
| 2024-02-16 | $18.50 | $18.50 | 900 |
| 2024-02-15 | $18.50 | $18.50 | 600 |
| 2024-02-14 | $19.20 | $19.20 | 700 |
| 2024-02-13 | $19.90 | $19.90 | 300 |
| 2024-02-12 | $19.35 | $19.35 | 1,000 |
| 2024-02-09 | $19.23 | $19.23 | 7,700 |
| 2024-02-08 | $19.22 | $19.22 | 200 |
| 2024-02-07 | $18.80 | $18.80 | 1,000 |
| 2024-02-06 | $19.01 | $19.02 | 500 |
| 2024-02-05 | $19.15 | $19.15 | 1,900 |
| 2024-02-02 | $19.22 | $19.22 | 400 |
| 2024-02-01 | $18.68 | $18.68 | 2,100 |
| 2024-01-31 | $19.35 | $19.35 | 0 |
| 2024-01-30 | $19.35 | $19.35 | 0 |
| 2024-01-29 | $19.35 | $19.35 | 1,000 |
| 2024-01-26 | $18.68 | $18.68 | 1,800 |
| 2024-01-25 | $18.66 | $18.66 | 300 |
| 2024-01-24 | $18.66 | $18.66 | 800 |
| 2024-01-23 | $19.11 | $19.11 | 800 |
| 2024-01-22 | $19.44 | $19.44 | 800 |
| 2024-01-19 | $18.93 | $18.93 | 700 |
| 2024-01-18 | $19.31 | $19.31 | 400 |
| 2024-01-17 | $18.52 | $18.52 | 400 |
| 2024-01-16 | $18.59 | $18.59 | 700 |
| 2024-01-12 | $18.68 | $18.68 | 1,000 |
| 2024-01-11 | $18.65 | $18.65 | 8,600 |
| 2024-01-10 | $17.31 | $17.31 | 700 |
| 2024-01-09 | $17.70 | $17.70 | 1,300 |
| 2024-01-08 | $21.80 | $21.80 | 2,400 |
| 2024-01-05 | $18.50 | $18.50 | 1,200 |
| 2024-01-04 | $22.67 | $22.67 | 3,075 |
| 2024-01-03 | $21.73 | $21.73 | 225 |
| 2024-01-02 | $28.93 | $28.93 | 1,014 |