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
- 2003-12-15 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 | $21.50 | $21.50 | 1,600 |
| 2024-12-30 | $20.89 | $20.89 | 0 |
| 2024-12-27 | $20.89 | $20.89 | 1,100 |
| 2024-12-26 | $21.36 | $21.36 | 2,800 |
| 2024-12-24 | $22.10 | $22.10 | 700 |
| 2024-12-23 | $22.10 | $22.10 | 3,600 |
| 2024-12-20 | $19.00 | $19.00 | 2,900 |
| 2024-12-19 | $18.83 | $18.83 | 1,000 |
| 2024-12-18 | $19.25 | $19.25 | 1,400 |
| 2024-12-17 | $15.87 | $15.87 | 2,500 |
| 2024-12-16 | $20.00 | $20.00 | 400 |
| 2024-12-13 | $19.85 | $19.85 | 900 |
| 2024-12-12 | $19.85 | $19.85 | 700 |
| 2024-12-11 | $19.00 | $19.00 | 800 |
| 2024-12-10 | $19.45 | $19.45 | 0 |
| 2024-12-09 | $19.45 | $19.45 | 0 |
| 2024-12-06 | $19.45 | $19.45 | 900 |
| 2024-12-05 | $18.78 | $18.78 | 1,900 |
| 2024-12-04 | $19.00 | $19.00 | 800 |
| 2024-12-03 | $20.50 | $20.50 | 600 |
| 2024-12-02 | $21.00 | $21.00 | 1,800 |
| 2024-11-29 | $20.50 | $20.50 | 900 |
| 2024-11-27 | $20.50 | $20.50 | 1,100 |
| 2024-11-26 | $20.53 | $20.53 | 2,300 |
| 2024-11-25 | $20.89 | $20.89 | 0 |
| 2024-11-22 | $20.89 | $20.89 | 1,600 |
| 2024-11-21 | $21.00 | $21.00 | 800 |
| 2024-11-20 | $20.96 | $20.96 | 0 |
| 2024-11-19 | $20.96 | $20.96 | 900 |
| 2024-11-18 | $20.66 | $20.66 | 5,200 |
| 2024-11-15 | $21.45 | $21.45 | 800 |
| 2024-11-14 | $21.50 | $21.50 | 3,500 |
| 2024-11-13 | $21.47 | $21.47 | 2,400 |
| 2024-11-12 | $21.00 | $21.00 | 900 |
| 2024-11-11 | $22.00 | $22.00 | 1,500 |
| 2024-11-08 | $20.45 | $20.45 | 1,800 |
| 2024-11-07 | $19.93 | $19.93 | 300 |
| 2024-11-06 | $19.50 | $19.50 | 1,700 |
| 2024-11-05 | $19.47 | $19.47 | 0 |
| 2024-11-04 | $19.47 | $19.47 | 400 |
| 2024-11-01 | $19.50 | $19.50 | 800 |
| 2024-10-31 | $19.50 | $19.50 | 500 |
| 2024-10-30 | $19.24 | $19.24 | 2,600 |
| 2024-10-29 | $19.95 | $19.95 | 0 |
| 2024-10-28 | $19.95 | $19.95 | 500 |
| 2024-10-25 | $18.05 | $18.05 | 3,800 |
| 2024-10-24 | $20.00 | $20.00 | 1,700 |
| 2024-10-23 | $19.75 | $19.75 | 1,900 |
| 2024-10-22 | $16.51 | $16.51 | 10,000 |
| 2024-10-21 | $19.89 | $19.89 | 1,000 |
| 2024-10-18 | $20.00 | $20.00 | 3,700 |
| 2024-10-17 | $19.71 | $19.71 | 1,500 |
| 2024-10-16 | $20.50 | $20.50 | 700 |
| 2024-10-15 | $20.00 | $20.00 | 3,800 |
| 2024-10-14 | $20.19 | $20.19 | 1,600 |
| 2024-10-11 | $20.29 | $20.29 | 3,300 |
| 2024-10-10 | $19.90 | $19.90 | 3,400 |
| 2024-10-09 | $19.70 | $19.70 | 1,100 |
| 2024-10-08 | $19.50 | $19.50 | 2,300 |
| 2024-10-07 | $19.17 | $19.17 | 1,700 |
| 2024-10-04 | $18.78 | $18.78 | 3,200 |
| 2024-10-03 | $17.60 | $17.60 | 1,300 |
| 2024-10-02 | $16.44 | $16.44 | 100 |
| 2024-10-01 | $16.44 | $16.44 | 200 |
| 2024-09-30 | $16.44 | $16.44 | 1,500 |
| 2024-09-27 | $17.12 | $17.12 | 800 |
| 2024-09-26 | $16.44 | $16.44 | 1,500 |
| 2024-09-25 | $17.40 | $17.40 | 700 |
| 2024-09-24 | $17.45 | $17.45 | 1,800 |
| 2024-09-23 | $17.65 | $17.65 | 2,000 |
| 2024-09-20 | $15.50 | $15.50 | 2,000 |
| 2024-09-19 | $13.50 | $13.50 | 1,200 |
| 2024-09-18 | $14.00 | $14.00 | 1,300 |
| 2024-09-17 | $13.50 | $13.50 | 700 |
| 2024-09-16 | $13.00 | $13.00 | 1,600 |
| 2024-09-13 | $12.00 | $12.00 | 1,000 |
| 2024-09-12 | $13.50 | $13.50 | 0 |
| 2024-09-11 | $13.50 | $13.50 | 600 |
| 2024-09-10 | $11.98 | $11.98 | 1,300 |
| 2024-09-09 | $13.25 | $13.25 | 2,100 |
| 2024-09-06 | $11.00 | $11.00 | 300 |
| 2024-09-05 | $13.45 | $13.45 | 400 |
| 2024-09-04 | $10.01 | $10.01 | 5,900 |
| 2024-09-03 | $14.25 | $14.25 | 3,700 |
| 2024-08-30 | $13.50 | $13.50 | 3,800 |
| 2024-08-29 | $11.30 | $11.30 | 2,200 |
| 2024-08-28 | $10.80 | $10.80 | 1,500 |
| 2024-08-27 | $11.00 | $11.00 | 3,100 |
| 2024-08-26 | $9.08 | $9.08 | 1,100 |
| 2024-08-23 | $8.25 | $8.25 | 3,800 |
| 2024-08-22 | $8.48 | $8.48 | 700 |
| 2024-08-21 | $8.50 | $8.50 | 500 |
| 2024-08-20 | $8.20 | $8.20 | 800 |
| 2024-08-19 | $8.47 | $8.47 | 100 |
| 2024-08-16 | $8.47 | $8.47 | 900 |
| 2024-08-15 | $6.80 | $6.80 | 300 |
| 2024-08-14 | $8.58 | $8.58 | 200 |
| 2024-08-13 | $7.01 | $7.01 | 300 |
| 2024-08-12 | $8.73 | $8.73 | 4,200 |
| 2024-08-09 | $9.00 | $9.00 | 600 |
| 2024-08-08 | $8.25 | $8.25 | 0 |
| 2024-08-07 | $8.25 | $8.25 | 1,100 |
| 2024-08-06 | $8.50 | $8.50 | 0 |
| 2024-08-05 | $8.50 | $8.50 | 100 |
| 2024-08-02 | $8.50 | $8.50 | 700 |
| 2024-08-01 | $8.40 | $8.40 | 1,000 |
| 2024-07-31 | $8.50 | $8.50 | 100 |
| 2024-07-30 | $8.50 | $8.50 | 2,200 |
| 2024-07-29 | $8.35 | $8.35 | 0 |
| 2024-07-26 | $8.35 | $8.35 | 200 |
| 2024-07-25 | $8.49 | $8.49 | 1,300 |
| 2024-07-24 | $8.45 | $8.45 | 0 |
| 2024-07-23 | $8.45 | $8.45 | 0 |
| 2024-07-22 | $8.45 | $8.45 | 300 |
| 2024-07-19 | $8.27 | $8.27 | 0 |
| 2024-07-18 | $8.27 | $8.27 | 0 |
| 2024-07-17 | $8.27 | $8.27 | 100 |
| 2024-07-16 | $8.32 | $8.32 | 900 |
| 2024-07-15 | $8.46 | $8.46 | 1,400 |
| 2024-07-12 | $8.45 | $8.45 | 100 |
| 2024-07-11 | $8.50 | $8.50 | 900 |
| 2024-07-10 | $8.00 | $8.00 | 500 |
| 2024-07-09 | $9.00 | $9.00 | 300 |
| 2024-07-08 | $7.50 | $7.50 | 1,300 |
| 2024-07-05 | $8.50 | $8.50 | 900 |
| 2024-07-03 | $7.06 | $7.06 | 600 |
| 2024-07-02 | $7.81 | $7.81 | 300 |
| 2024-07-01 | $7.81 | $7.81 | 3,100 |
| 2024-06-28 | $7.80 | $7.80 | 0 |
| 2024-06-27 | $7.80 | $7.80 | 2,200 |
| 2024-06-26 | $6.50 | $6.50 | 600 |
| 2024-06-25 | $7.90 | $7.90 | 300 |
| 2024-06-24 | $8.00 | $8.00 | 1,700 |
| 2024-06-21 | $8.15 | $8.15 | 2,400 |
| 2024-06-20 | $8.00 | $8.00 | 0 |
| 2024-06-18 | $8.00 | $8.00 | 1,400 |
| 2024-06-17 | $7.98 | $7.98 | 1,800 |
| 2024-06-14 | $7.99 | $7.99 | 0 |
| 2024-06-13 | $7.99 | $7.99 | 0 |
| 2024-06-12 | $7.99 | $7.99 | 2,900 |
| 2024-06-11 | $7.97 | $7.97 | 200 |
| 2024-06-10 | $7.47 | $7.47 | 600 |
| 2024-06-07 | $7.47 | $7.47 | 200 |
| 2024-06-06 | $7.47 | $7.47 | 900 |
| 2024-06-05 | $7.96 | $7.96 | 0 |
| 2024-06-04 | $7.96 | $7.96 | 0 |
| 2024-06-03 | $7.96 | $7.96 | 0 |
| 2024-05-31 | $7.96 | $7.96 | 3,000 |
| 2024-05-30 | $7.98 | $7.98 | 0 |
| 2024-05-29 | $7.98 | $7.98 | 0 |
| 2024-05-28 | $7.98 | $7.98 | 100 |
| 2024-05-24 | $7.98 | $7.98 | 100 |
| 2024-05-23 | $7.98 | $7.98 | 400 |
| 2024-05-22 | $7.75 | $7.75 | 500 |
| 2024-05-21 | $7.87 | $7.87 | 200 |
| 2024-05-20 | $7.99 | $7.99 | 800 |
| 2024-05-17 | $7.98 | $7.98 | 0 |
| 2024-05-16 | $7.98 | $7.98 | 0 |
| 2024-05-15 | $7.98 | $7.98 | 1,100 |
| 2024-05-14 | $7.83 | $7.83 | 0 |
| 2024-05-13 | $7.83 | $7.83 | 300 |
| 2024-05-10 | $7.83 | $7.83 | 1,300 |
| 2024-05-09 | $7.05 | $7.05 | 500 |
| 2024-05-08 | $7.99 | $7.99 | 600 |
| 2024-05-07 | $7.50 | $7.50 | 4,000 |
| 2024-05-06 | $7.90 | $7.90 | 0 |
| 2024-05-03 | $7.90 | $7.90 | 0 |
| 2024-05-02 | $7.90 | $7.90 | 0 |
| 2024-05-01 | $7.90 | $7.90 | 0 |
| 2024-04-30 | $7.90 | $7.90 | 400 |
| 2024-04-29 | $6.55 | $6.55 | 1,800 |
| 2024-04-26 | $8.10 | $8.10 | 1,200 |
| 2024-04-25 | $8.00 | $8.00 | 0 |
| 2024-04-24 | $8.00 | $8.00 | 0 |
| 2024-04-23 | $8.00 | $8.00 | 0 |
| 2024-04-22 | $8.00 | $8.00 | 0 |
| 2024-04-19 | $8.00 | $8.00 | 600 |
| 2024-04-18 | $8.00 | $8.00 | 300 |
| 2024-04-17 | $6.90 | $6.90 | 800 |
| 2024-04-16 | $6.81 | $6.81 | 200 |
| 2024-04-15 | $8.00 | $8.00 | 0 |
| 2024-04-12 | $8.00 | $8.00 | 0 |
| 2024-04-11 | $8.00 | $8.00 | 100 |
| 2024-04-10 | $8.00 | $8.00 | 0 |
| 2024-04-09 | $8.00 | $8.00 | 0 |
| 2024-04-08 | $8.00 | $8.00 | 900 |
| 2024-04-05 | $7.99 | $7.99 | 0 |
| 2024-04-04 | $7.99 | $7.99 | 300 |
| 2024-04-03 | $8.00 | $8.00 | 1,200 |
| 2024-04-02 | $7.50 | $7.50 | 700 |
| 2024-04-01 | $7.50 | $7.50 | 2,600 |
| 2024-03-28 | $7.75 | $7.75 | 4,600 |
| 2024-03-27 | $7.83 | $7.83 | 6,700 |
| 2024-03-26 | $8.00 | $8.00 | 200 |
| 2024-03-25 | $8.09 | $8.09 | 2,100 |
| 2024-03-22 | $8.82 | $8.82 | 800 |
| 2024-03-21 | $8.80 | $8.80 | 2,100 |
| 2024-03-20 | $8.82 | $8.82 | 400 |
| 2024-03-19 | $8.82 | $8.82 | 0 |
| 2024-03-18 | $8.82 | $8.82 | 1,000 |
| 2024-03-15 | $8.89 | $8.89 | 800 |
| 2024-03-14 | $8.90 | $8.90 | 5,200 |
| 2024-03-13 | $8.74 | $8.74 | 900 |
| 2024-03-12 | $8.60 | $8.60 | 800 |
| 2024-03-11 | $8.95 | $8.95 | 0 |
| 2024-03-08 | $8.95 | $8.95 | 700 |
| 2024-03-07 | $8.94 | $8.94 | 2,300 |
| 2024-03-06 | $8.90 | $8.90 | 1,400 |
| 2024-03-05 | $9.00 | $9.00 | 0 |
| 2024-03-04 | $9.00 | $9.00 | 1,700 |
| 2024-03-01 | $7.51 | $7.51 | 1,500 |
| 2024-02-29 | $8.01 | $8.01 | 3,500 |
| 2024-02-28 | $8.01 | $8.01 | 2,800 |
| 2024-02-27 | $8.60 | $8.60 | 2,000 |
| 2024-02-26 | $7.32 | $7.32 | 2,200 |
| 2024-02-23 | $9.50 | $9.50 | 1,500 |
| 2024-02-22 | $9.25 | $9.25 | 2,300 |
| 2024-02-21 | $7.13 | $7.13 | 2,400 |
| 2024-02-20 | $8.20 | $8.20 | 900 |
| 2024-02-16 | $8.00 | $8.00 | 3,300 |
| 2024-02-15 | $7.00 | $7.00 | 3,700 |
| 2024-02-14 | $8.40 | $8.40 | 2,500 |
| 2024-02-13 | $7.50 | $7.50 | 1,100 |
| 2024-02-12 | $8.50 | $8.50 | 200 |
| 2024-02-09 | $8.25 | $8.25 | 4,100 |
| 2024-02-08 | $7.35 | $7.35 | 5,500 |
| 2024-02-07 | $7.27 | $7.27 | 600 |
| 2024-02-06 | $6.77 | $6.77 | 5,000 |
| 2024-02-05 | $7.66 | $7.66 | 2,000 |
| 2024-02-02 | $7.20 | $7.20 | 2,800 |
| 2024-02-01 | $7.90 | $7.90 | 1,800 |
| 2024-01-31 | $8.16 | $8.16 | 6,900 |
| 2024-01-30 | $7.91 | $7.91 | 17,300 |
| 2024-01-29 | $9.94 | $9.94 | 6,600 |
| 2024-01-26 | $10.00 | $10.00 | 13,000 |
| 2024-01-25 | $10.24 | $10.24 | 21,200 |
| 2024-01-24 | $11.23 | $11.23 | 43,900 |
| 2024-01-23 | $10.20 | $10.20 | 26,100 |
| 2024-01-22 | $8.59 | $8.59 | 28,900 |
| 2024-01-19 | $6.65 | $6.65 | 3,300 |
| 2024-01-18 | $6.00 | $6.00 | 4,100 |
| 2024-01-17 | $6.10 | $6.10 | 10,800 |
| 2024-01-16 | $4.45 | $4.45 | 4,700 |
| 2024-01-12 | $4.02 | $4.02 | 2,200 |
| 2024-01-11 | $4.01 | $4.01 | 11,100 |
| 2024-01-10 | $4.39 | $4.39 | 37,000 |
| 2024-01-09 | $3.26 | $3.26 | 22,000 |
| 2024-01-08 | $2.89 | $2.89 | 4,900 |
| 2024-01-05 | $2.82 | $2.82 | 10,300 |
| 2024-01-04 | $2.84 | $2.84 | 13,300 |
| 2024-01-03 | $2.75 | $2.75 | 40,400 |
| 2024-01-02 | $1.48 | $1.48 | 5,800 |