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
- 2010-06-09 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $18.77 | $18.77 | 51,300 | — | — |
| 2024-12-30 | $18.58 | $18.58 | 78,000 | — | — |
| 2024-12-27 | $18.57 | $18.57 | 39,300 | — | — |
| 2024-12-26 | $18.63 | $18.63 | 62,100 | — | — |
| 2024-12-24 | $18.36 | $18.36 | 20,400 | — | — |
| 2024-12-23 | $18.37 | $18.37 | 56,400 | — | — |
| 2024-12-20 | $18.26 | $18.26 | 66,500 | — | — |
| 2024-12-19 | $18.09 | $18.09 | 44,300 | — | — |
| 2024-12-18 | $18.03 | $18.03 | 215,100 | — | — |
| 2024-12-17 | $18.28 | $18.28 | 114,600 | — | — |
| 2024-12-16 | $18.36 | $18.36 | 55,500 | — | — |
| 2024-12-13 | $18.26 | $18.26 | 49,100 | — | — |
| 2024-12-12 | $18.38 | $18.38 | 50,100 | — | — |
| 2024-12-11 | $18.48 | $18.48 | 49,200 | — | — |
| 2024-12-10 | $18.50 | $18.50 | 40,300 | — | — |
| 2024-12-09 | $18.24 | $18.24 | 27,100 | — | — |
| 2024-12-06 | $18.18 | $18.18 | 44,500 | — | — |
| 2024-12-05 | $18.00 | $18.00 | 28,100 | — | — |
| 2024-12-04 | $17.76 | $17.76 | 23,700 | — | — |
| 2024-12-03 | $17.88 | $17.88 | 39,200 | — | — |
| 2024-12-02 | $17.92 | $17.92 | 15,500 | — | — |
| 2024-11-29 | $17.87 | $17.87 | 10,000 | — | — |
| 2024-11-27 | $17.74 | $17.74 | 29,900 | — | — |
| 2024-11-26 | $17.77 | $17.77 | 70,200 | — | — |
| 2024-11-25 | $17.92 | $17.92 | 27,900 | — | — |
| 2024-11-22 | $18.07 | $18.07 | 24,500 | — | — |
| 2024-11-21 | $18.08 | $18.08 | 34,700 | — | — |
| 2024-11-20 | $18.29 | $18.29 | 26,100 | — | — |
| 2024-11-19 | $18.16 | $18.16 | 29,800 | — | — |
| 2024-11-18 | $18.21 | $18.21 | 42,500 | — | — |
| 2024-11-15 | $18.07 | $18.07 | 48,000 | — | — |
| 2024-11-14 | $17.92 | $17.92 | 51,300 | — | — |
| 2024-11-13 | $18.13 | $18.13 | 40,400 | — | — |
| 2024-11-12 | $18.25 | $18.25 | 26,000 | — | — |
| 2024-11-11 | $18.35 | $18.35 | 78,300 | — | — |
| 2024-11-08 | $18.48 | $18.48 | 78,900 | — | — |
| 2024-11-07 | $18.38 | $18.38 | 67,400 | — | — |
| 2024-11-06 | $18.26 | $18.26 | 68,100 | — | — |
| 2024-11-05 | $18.03 | $18.03 | 39,800 | — | — |
| 2024-11-04 | $17.93 | $17.93 | 61,600 | — | — |
| 2024-11-01 | $17.95 | $17.95 | 48,400 | — | — |
| 2024-10-31 | $17.89 | $17.89 | 50,800 | — | — |
| 2024-10-30 | $17.85 | $17.85 | 23,300 | — | — |
| 2024-10-29 | $17.90 | $17.90 | 34,000 | — | — |
| 2024-10-28 | $17.81 | $17.81 | 44,800 | — | — |
| 2024-10-25 | $17.96 | $17.96 | 68,800 | — | — |
| 2024-10-24 | $18.15 | $18.15 | 107,100 | — | — |
| 2024-10-23 | $18.06 | $18.06 | 78,300 | — | — |
| 2024-10-22 | $17.94 | $17.94 | 102,500 | — | — |
| 2024-10-21 | $17.70 | $17.70 | 75,000 | — | — |
| 2024-10-18 | $17.58 | $17.58 | 68,000 | — | — |
| 2024-10-17 | $17.69 | $17.69 | 101,900 | — | — |
| 2024-10-16 | $17.70 | $17.70 | 175,200 | — | — |
| 2024-10-15 | $17.57 | $17.57 | 72,500 | — | — |
| 2024-10-14 | $17.83 | $17.83 | 94,600 | — | — |
| 2024-10-11 | $18.23 | $18.23 | 66,100 | — | — |
| 2024-10-10 | $18.30 | $18.30 | 52,500 | — | — |
| 2024-10-09 | $18.37 | $18.37 | 56,600 | — | — |
| 2024-10-08 | $18.38 | $18.38 | 155,800 | — | — |
| 2024-10-07 | $18.55 | $18.55 | 30,100 | — | — |
| 2024-10-04 | $18.47 | $18.47 | 68,000 | — | — |
| 2024-10-03 | $18.64 | $18.64 | 59,300 | — | — |
| 2024-10-02 | $18.78 | $18.78 | 81,900 | — | — |
| 2024-10-01 | $18.67 | $18.67 | 60,600 | — | — |
| 2024-09-30 | $18.49 | $18.49 | 94,400 | — | — |
| 2024-09-27 | $18.27 | $18.27 | 42,600 | — | — |
| 2024-09-26 | $18.15 | $18.15 | 65,300 | — | — |
| 2024-09-25 | $18.23 | $18.23 | 60,400 | — | — |
| 2024-09-24 | $18.17 | $18.17 | 43,600 | — | — |
| 2024-09-23 | $18.17 | $18.17 | 72,900 | — | — |
| 2024-09-20 | $17.74 | $17.74 | 137,900 | — | — |
| 2024-09-19 | $17.92 | $17.92 | 109,300 | — | — |
| 2024-09-18 | $18.11 | $18.11 | 31,600 | — | — |
| 2024-09-17 | $18.16 | $18.16 | 56,000 | — | — |
| 2024-09-16 | $18.09 | $18.09 | 48,000 | — | — |
| 2024-09-13 | $18.16 | $18.16 | 248,400 | — | — |
| 2024-09-12 | $17.95 | $17.95 | 45,800 | — | — |
| 2024-09-11 | $17.90 | $17.90 | 41,400 | — | — |
| 2024-09-10 | $17.85 | $17.85 | 44,800 | — | — |
| 2024-09-09 | $17.93 | $17.93 | 80,800 | — | — |
| 2024-09-06 | $17.89 | $17.89 | 66,100 | — | — |
| 2024-09-05 | $18.04 | $18.04 | 44,100 | — | — |
| 2024-09-04 | $18.16 | $18.16 | 206,800 | — | — |
| 2024-09-03 | $17.96 | $17.96 | 74,800 | — | — |
| 2024-08-30 | $17.70 | $17.70 | 63,700 | — | — |
| 2024-08-29 | $17.47 | $17.47 | 41,100 | — | — |
| 2024-08-28 | $17.25 | $17.25 | 22,000 | — | — |
| 2024-08-27 | $17.36 | $17.36 | 51,900 | — | — |
| 2024-08-26 | $17.15 | $17.15 | 125,500 | — | — |
| 2024-08-23 | $17.32 | $17.32 | 47,500 | — | — |
| 2024-08-22 | $17.36 | $17.36 | 149,500 | — | — |
| 2024-08-21 | $17.59 | $17.59 | 34,400 | — | — |
| 2024-08-20 | $17.63 | $17.63 | 153,000 | — | — |
| 2024-08-19 | $17.70 | $17.70 | 47,400 | — | — |
| 2024-08-16 | $17.34 | $17.34 | 48,100 | — | — |
| 2024-08-15 | $17.55 | $17.55 | 34,200 | — | — |
| 2024-08-14 | $17.68 | $17.68 | 21,800 | — | — |
| 2024-08-13 | $17.56 | $17.56 | 28,700 | — | — |
| 2024-08-12 | $17.71 | $17.71 | 51,900 | — | — |
| 2024-08-09 | $17.50 | $17.50 | 31,000 | — | — |
| 2024-08-08 | $17.57 | $17.57 | 43,300 | — | — |
| 2024-08-07 | $17.75 | $17.75 | 64,300 | — | — |
| 2024-08-06 | $17.82 | $17.82 | 86,700 | — | — |
| 2024-08-05 | $17.93 | $17.93 | 56,600 | — | — |
| 2024-08-02 | $17.84 | $17.84 | 51,100 | — | — |
| 2024-08-01 | $17.65 | $17.65 | 50,300 | — | — |
| 2024-07-31 | $17.66 | $17.66 | 70,000 | — | — |
| 2024-07-30 | $17.80 | $17.80 | 43,600 | — | — |
| 2024-07-29 | $18.07 | $18.07 | 41,700 | — | — |
| 2024-07-26 | $18.02 | $18.02 | 88,700 | — | — |
| 2024-07-25 | $18.42 | $18.42 | 47,600 | — | — |
| 2024-07-24 | $18.31 | $18.31 | 132,300 | — | — |
| 2024-07-23 | $18.27 | $18.27 | 60,600 | — | — |
| 2024-07-22 | $18.24 | $18.24 | 74,600 | — | — |
| 2024-07-19 | $17.84 | $17.84 | 38,500 | — | — |
| 2024-07-18 | $17.78 | $17.78 | 151,200 | — | — |
| 2024-07-17 | $18.06 | $18.06 | 34,500 | — | — |
| 2024-07-16 | $17.93 | $17.93 | 44,900 | — | — |
| 2024-07-15 | $17.77 | $17.77 | 83,500 | — | — |
| 2024-07-12 | $18.19 | $18.19 | 138,100 | — | — |
| 2024-07-11 | $18.00 | $18.00 | 54,500 | — | — |
| 2024-07-10 | $17.82 | $17.82 | 57,400 | — | — |
| 2024-07-09 | $17.90 | $17.90 | 79,600 | — | — |
| 2024-07-08 | $17.84 | $17.84 | 162,200 | — | — |
| 2024-07-05 | $18.43 | $18.43 | 171,100 | — | — |
| 2024-07-03 | $18.28 | $18.28 | 33,800 | — | — |
| 2024-07-02 | $18.33 | $18.33 | 85,300 | — | — |
| 2024-07-01 | $18.36 | $18.36 | 60,300 | — | — |
| 2024-06-28 | $18.31 | $18.31 | 131,400 | — | — |
| 2024-06-27 | $18.72 | $18.72 | 76,500 | — | — |
| 2024-06-26 | $18.77 | $18.77 | 39,500 | — | — |
| 2024-06-25 | $18.98 | $18.98 | 63,600 | — | — |
| 2024-06-24 | $19.33 | $19.33 | 140,900 | — | — |
| 2024-06-21 | $19.34 | $19.34 | 72,100 | — | — |
| 2024-06-20 | $19.55 | $19.55 | 74,100 | — | — |
| 2024-06-18 | $19.84 | $19.84 | 30,000 | — | — |
| 2024-06-17 | $19.75 | $19.75 | 36,000 | — | — |
| 2024-06-14 | $19.94 | $19.94 | 53,600 | — | — |
| 2024-06-13 | $20.23 | $20.23 | 127,400 | — | — |
| 2024-06-12 | $19.95 | $19.95 | 61,900 | — | — |
| 2024-06-11 | $19.89 | $19.89 | 51,300 | — | — |
| 2024-06-10 | $19.98 | $19.98 | 47,300 | — | — |
| 2024-06-07 | $19.94 | $19.94 | 38,000 | — | — |
| 2024-06-06 | $20.08 | $20.08 | 121,300 | — | — |
| 2024-06-05 | $19.56 | $19.56 | 59,300 | — | — |
| 2024-06-04 | $19.71 | $19.71 | 115,100 | — | — |
| 2024-06-03 | $19.75 | $19.75 | 89,700 | — | — |
| 2024-05-31 | $19.90 | $19.90 | 60,400 | — | — |
| 2024-05-30 | $20.08 | $20.08 | 161,900 | — | — |
| 2024-05-29 | $20.41 | $20.41 | 38,900 | — | — |
| 2024-05-28 | $20.59 | $20.59 | 114,100 | — | — |
| 2024-05-24 | $20.72 | $20.72 | 69,600 | — | — |
| 2024-05-23 | $20.63 | $20.63 | 107,100 | — | — |
| 2024-05-22 | $20.56 | $20.56 | 62,200 | — | — |
| 2024-05-21 | $20.48 | $20.48 | 148,100 | — | — |
| 2024-05-20 | $20.57 | $20.57 | 123,900 | — | — |
| 2024-05-17 | $20.31 | $20.31 | 255,200 | — | — |
| 2024-05-16 | $20.50 | $20.50 | 341,400 | — | — |
| 2024-05-15 | $20.70 | $20.70 | 79,900 | — | — |
| 2024-05-14 | $20.87 | $20.87 | 57,300 | — | — |
| 2024-05-13 | $20.90 | $20.90 | 83,900 | — | — |
| 2024-05-10 | $20.83 | $20.83 | 96,300 | — | — |
| 2024-05-09 | $20.43 | $20.43 | 92,800 | — | — |
| 2024-05-08 | $20.45 | $20.45 | 68,900 | — | — |
| 2024-05-07 | $20.81 | $20.81 | 69,400 | — | — |
| 2024-05-06 | $20.84 | $20.84 | 79,900 | — | — |
| 2024-05-03 | $20.53 | $20.53 | 126,100 | — | — |
| 2024-05-02 | $20.44 | $20.44 | 94,600 | — | — |
| 2024-05-01 | $20.02 | $20.02 | 122,000 | — | — |
| 2024-04-30 | $19.95 | $19.95 | 40,300 | — | — |
| 2024-04-29 | $20.00 | $20.00 | 31,600 | — | — |
| 2024-04-26 | $20.04 | $20.04 | 190,000 | — | — |
| 2024-04-25 | $20.16 | $20.16 | 57,900 | — | — |
| 2024-04-24 | $20.01 | $20.01 | 110,500 | — | — |
| 2024-04-23 | $20.16 | $20.16 | 92,200 | — | — |
| 2024-04-22 | $20.06 | $20.06 | 105,700 | — | — |
| 2024-04-19 | $19.70 | $19.70 | 20,000 | — | — |
| 2024-04-18 | $19.48 | $19.48 | 32,300 | — | — |
| 2024-04-17 | $19.67 | $19.67 | 21,800 | — | — |
| 2024-04-16 | $19.73 | $19.73 | 36,200 | — | — |
| 2024-04-15 | $19.82 | $19.82 | 108,800 | — | — |
| 2024-04-12 | $19.92 | $19.92 | 59,900 | — | — |
| 2024-04-11 | $19.68 | $19.68 | 235,000 | — | — |
| 2024-04-10 | $19.83 | $19.83 | 19,600 | — | — |
| 2024-04-09 | $19.76 | $19.76 | 32,000 | — | — |
| 2024-04-08 | $19.96 | $19.96 | 41,500 | — | — |
| 2024-04-05 | $19.91 | $19.91 | 33,900 | — | — |
| 2024-04-04 | $20.00 | $20.00 | 154,600 | — | — |
| 2024-04-03 | $19.89 | $19.89 | 76,300 | — | — |
| 2024-04-02 | $19.78 | $19.78 | 70,300 | — | — |
| 2024-04-01 | $20.11 | $20.11 | 43,500 | — | — |
| 2024-03-28 | $20.18 | $20.18 | 150,200 | — | — |
| 2024-03-27 | $19.54 | $19.54 | 83,900 | — | — |
| 2024-03-26 | $19.78 | $19.78 | 87,700 | — | — |
| 2024-03-25 | $20.06 | $20.06 | 78,700 | — | — |
| 2024-03-22 | $20.10 | $20.10 | 23,600 | — | — |
| 2024-03-21 | $20.16 | $20.16 | 79,300 | — | — |
| 2024-03-20 | $20.08 | $20.08 | 30,700 | — | — |
| 2024-03-19 | $20.02 | $20.02 | 37,800 | — | — |
| 2024-03-18 | $19.95 | $19.95 | 63,400 | — | — |
| 2024-03-15 | $19.95 | $19.95 | 33,700 | — | — |
| 2024-03-14 | $19.82 | $19.82 | 140,000 | — | — |
| 2024-03-13 | $20.05 | $20.05 | 66,200 | — | — |
| 2024-03-12 | $20.09 | $20.09 | 88,900 | — | — |
| 2024-03-11 | $20.09 | $20.09 | 85,800 | — | — |
| 2024-03-08 | $19.98 | $19.98 | 67,500 | — | — |
| 2024-03-07 | $19.86 | $19.86 | 90,400 | — | — |
| 2024-03-06 | $19.48 | $19.48 | 67,600 | — | — |
| 2024-03-05 | $19.37 | $19.37 | 79,900 | — | — |
| 2024-03-04 | $19.57 | $19.57 | 232,400 | — | — |
| 2024-03-01 | $19.30 | $19.30 | 116,300 | — | — |
| 2024-02-29 | $19.56 | $19.56 | 35,900 | — | — |
| 2024-02-28 | $19.60 | $19.60 | 57,000 | — | — |
| 2024-02-27 | $19.34 | $19.34 | 76,800 | — | — |
| 2024-02-26 | $19.20 | $19.20 | 115,300 | — | — |
| 2024-02-23 | $18.90 | $18.90 | 57,200 | — | — |
| 2024-02-22 | $19.09 | $19.09 | 77,100 | — | — |
| 2024-02-21 | $19.25 | $19.25 | 34,400 | — | — |
| 2024-02-20 | $19.57 | $19.57 | 60,600 | — | — |
| 2024-02-16 | $19.45 | $19.45 | 58,400 | — | — |
| 2024-02-15 | $19.41 | $19.41 | 52,800 | — | — |
| 2024-02-14 | $19.73 | $19.73 | 53,100 | — | — |
| 2024-02-13 | $20.00 | $20.00 | 28,200 | — | — |
| 2024-02-12 | $19.95 | $19.95 | 46,900 | — | — |
| 2024-02-09 | $19.93 | $19.93 | 33,000 | — | — |
| 2024-02-08 | $20.05 | $20.05 | 61,400 | — | — |
| 2024-02-07 | $20.15 | $20.15 | 44,200 | — | — |
| 2024-02-06 | $20.28 | $20.28 | 35,400 | — | — |
| 2024-02-05 | $20.36 | $20.36 | 24,000 | — | — |
| 2024-02-02 | $20.36 | $20.36 | 36,300 | — | — |
| 2024-02-01 | $20.46 | $20.46 | 18,400 | — | — |
| 2024-01-31 | $20.53 | $20.53 | 29,300 | — | — |
| 2024-01-30 | $20.54 | $20.54 | 73,700 | — | — |
| 2024-01-29 | $20.20 | $20.20 | 48,100 | — | — |
| 2024-01-26 | $20.40 | $20.40 | 146,200 | — | — |
| 2024-01-25 | $20.60 | $20.60 | 41,100 | — | — |
| 2024-01-24 | $20.67 | $20.67 | 199,300 | — | — |
| 2024-01-23 | $20.44 | $20.44 | 62,400 | — | — |
| 2024-01-22 | $20.42 | $20.42 | 38,500 | — | — |
| 2024-01-19 | $20.42 | $20.42 | 31,300 | — | — |
| 2024-01-18 | $20.35 | $20.35 | 40,000 | — | — |
| 2024-01-17 | $20.30 | $20.30 | 54,900 | — | — |
| 2024-01-16 | $20.38 | $20.38 | 58,800 | — | — |
| 2024-01-12 | $20.61 | $20.61 | 77,900 | — | — |
| 2024-01-11 | $20.96 | $20.96 | 26,000 | — | — |
| 2024-01-10 | $21.08 | $21.08 | 27,900 | — | — |
| 2024-01-09 | $21.13 | $21.13 | 35,500 | — | — |
| 2024-01-08 | $20.91 | $20.91 | 57,200 | — | — |
| 2024-01-05 | $21.23 | $21.23 | 39,400 | — | — |
| 2024-01-04 | $21.45 | $21.45 | 17,800 | — | — |
| 2024-01-03 | $21.42 | $21.42 | 27,000 | — | — |
| 2024-01-02 | $21.33 | $21.33 | 36,000 | — | — |