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
- 2004-07-12 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 | $21.80 | $21.80 | 100 | — | — |
| 2024-12-30 | $21.79 | $21.79 | 1,300 | — | — |
| 2024-12-27 | $21.78 | $21.78 | 300 | — | — |
| 2024-12-26 | $21.78 | $21.78 | 400 | — | — |
| 2024-12-24 | $21.80 | $21.80 | 0 | — | — |
| 2024-12-23 | $21.80 | $21.80 | 400 | — | — |
| 2024-12-20 | $21.75 | $21.75 | 0 | — | — |
| 2024-12-19 | $21.75 | $21.75 | 200 | — | — |
| 2024-12-18 | $21.75 | $21.75 | 0 | — | — |
| 2024-12-17 | $21.75 | $21.75 | 0 | — | — |
| 2024-12-16 | $21.75 | $21.75 | 1,000 | — | — |
| 2024-12-13 | $21.82 | $21.82 | 0 | — | — |
| 2024-12-12 | $21.82 | $21.82 | 0 | — | — |
| 2024-12-11 | $21.82 | $21.82 | 1,200 | — | — |
| 2024-12-10 | $21.82 | $21.82 | 0 | — | — |
| 2024-12-09 | $21.82 | $21.82 | 700 | — | — |
| 2024-12-06 | $21.75 | $21.75 | 2,900 | — | — |
| 2024-12-05 | $22.10 | $22.10 | 600 | — | — |
| 2024-12-04 | $22.10 | $22.10 | 5,100 | — | — |
| 2024-12-03 | $22.12 | $22.12 | 1,800 | — | — |
| 2024-12-02 | $22.11 | $22.11 | 3,300 | — | — |
| 2024-11-29 | $22.10 | $22.10 | 1,400 | — | — |
| 2024-11-27 | $22.20 | $22.20 | 800 | — | — |
| 2024-11-26 | $22.19 | $22.19 | 2,600 | — | — |
| 2024-11-25 | $22.00 | $22.00 | 13,100 | — | — |
| 2024-11-22 | $21.90 | $21.90 | 1,900 | — | — |
| 2024-11-21 | $21.85 | $21.85 | 0 | — | — |
| 2024-11-20 | $21.85 | $21.85 | 2,000 | — | — |
| 2024-11-19 | $21.94 | $21.94 | 300 | — | — |
| 2024-11-18 | $21.94 | $21.94 | 0 | — | — |
| 2024-11-15 | $21.94 | $21.94 | 0 | — | — |
| 2024-11-14 | $21.94 | $21.94 | 2,200 | — | — |
| 2024-11-13 | $21.99 | $21.99 | 1,300 | — | — |
| 2024-11-12 | $21.98 | $21.98 | 3,900 | — | — |
| 2024-11-11 | $21.70 | $21.70 | 1,600 | — | — |
| 2024-11-08 | $21.50 | $21.50 | 900 | — | — |
| 2024-11-07 | $21.50 | $21.50 | 9,200 | — | — |
| 2024-11-06 | $21.04 | $21.04 | 7,000 | — | — |
| 2024-11-05 | $20.60 | $20.60 | 1,100 | — | — |
| 2024-11-04 | $20.50 | $20.50 | 0 | — | — |
| 2024-11-01 | $20.50 | $20.50 | 0 | — | — |
| 2024-10-31 | $20.50 | $20.50 | 200 | — | — |
| 2024-10-30 | $20.50 | $20.50 | 0 | — | — |
| 2024-10-29 | $20.50 | $20.50 | 1,100 | — | — |
| 2024-10-28 | $20.50 | $20.50 | 900 | — | — |
| 2024-10-25 | $20.37 | $20.37 | 1,400 | — | — |
| 2024-10-24 | $20.25 | $20.25 | 5,900 | — | — |
| 2024-10-23 | $20.12 | $20.12 | 9,600 | — | — |
| 2024-10-22 | $19.73 | $19.73 | 0 | — | — |
| 2024-10-21 | $19.73 | $19.73 | 600 | — | — |
| 2024-10-18 | $19.60 | $19.60 | 0 | — | — |
| 2024-10-17 | $19.60 | $19.60 | 0 | — | — |
| 2024-10-16 | $19.60 | $19.60 | 6,800 | — | — |
| 2024-10-15 | $19.38 | $19.38 | 3,200 | — | — |
| 2024-10-14 | $19.42 | $19.42 | 500 | — | — |
| 2024-10-11 | $19.40 | $19.40 | 200 | — | — |
| 2024-10-10 | $19.36 | $19.36 | 0 | — | — |
| 2024-10-09 | $19.36 | $19.36 | 100 | — | — |
| 2024-10-08 | $19.36 | $19.36 | 0 | — | — |
| 2024-10-07 | $19.36 | $19.36 | 0 | — | — |
| 2024-10-04 | $19.36 | $19.36 | 3,100 | — | — |
| 2024-10-03 | $19.50 | $19.50 | 0 | — | — |
| 2024-10-02 | $19.50 | $19.50 | 0 | — | — |
| 2024-10-01 | $19.50 | $19.50 | 1,000 | — | — |
| 2024-09-30 | $19.51 | $19.51 | 1,500 | — | — |
| 2024-09-27 | $19.65 | $19.65 | 2,200 | — | — |
| 2024-09-26 | $19.75 | $19.75 | 0 | — | — |
| 2024-09-25 | $19.75 | $19.75 | 0 | — | — |
| 2024-09-24 | $19.75 | $19.75 | 2,500 | — | — |
| 2024-09-23 | $19.86 | $19.86 | 0 | — | — |
| 2024-09-20 | $19.86 | $19.86 | 0 | — | — |
| 2024-09-19 | $19.86 | $19.86 | 1,700 | — | — |
| 2024-09-18 | $19.74 | $19.74 | 3,400 | — | — |
| 2024-09-17 | $19.64 | $19.64 | 100 | — | — |
| 2024-09-16 | $19.65 | $19.65 | 0 | — | — |
| 2024-09-13 | $19.65 | $19.65 | 0 | — | — |
| 2024-09-12 | $19.65 | $19.65 | 0 | — | — |
| 2024-09-11 | $19.65 | $19.65 | 400 | — | — |
| 2024-09-10 | $19.65 | $19.65 | 700 | — | — |
| 2024-09-09 | $19.65 | $19.65 | 700 | — | — |
| 2024-09-06 | $19.65 | $19.65 | 0 | — | — |
| 2024-09-05 | $19.65 | $19.65 | 600 | — | — |
| 2024-09-04 | $19.65 | $19.65 | 1,400 | — | — |
| 2024-09-03 | $19.65 | $19.65 | 200 | — | — |
| 2024-08-30 | $19.65 | $19.65 | 400 | — | — |
| 2024-08-29 | $19.50 | $19.50 | 0 | — | — |
| 2024-08-28 | $19.50 | $19.50 | 0 | — | — |
| 2024-08-27 | $19.50 | $19.50 | 2,700 | — | — |
| 2024-08-26 | $19.40 | $19.40 | 0 | — | — |
| 2024-08-23 | $19.40 | $19.40 | 2,400 | — | — |
| 2024-08-22 | $19.05 | $19.05 | 800 | — | — |
| 2024-08-21 | $19.10 | $19.10 | 2,000 | — | — |
| 2024-08-20 | $19.03 | $19.03 | 1,300 | — | — |
| 2024-08-19 | $19.19 | $19.19 | 900 | — | — |
| 2024-08-16 | $19.15 | $19.15 | 1,700 | — | — |
| 2024-08-15 | $19.00 | $19.00 | 1,200 | — | — |
| 2024-08-14 | $18.80 | $18.80 | 4,600 | — | — |
| 2024-08-13 | $18.75 | $18.75 | 0 | — | — |
| 2024-08-12 | $18.75 | $18.75 | 0 | — | — |
| 2024-08-09 | $18.75 | $18.75 | 1,100 | — | — |
| 2024-08-08 | $18.75 | $18.75 | 200 | — | — |
| 2024-08-07 | $18.75 | $18.75 | 200 | — | — |
| 2024-08-06 | $18.50 | $18.50 | 3,000 | — | — |
| 2024-08-05 | $18.50 | $18.50 | 4,000 | — | — |
| 2024-08-02 | $18.60 | $18.60 | 10,300 | — | — |
| 2024-08-01 | $19.18 | $19.18 | 4,500 | — | — |
| 2024-07-31 | $19.55 | $19.55 | 200 | — | — |
| 2024-07-30 | $19.25 | $19.25 | 1,000 | — | — |
| 2024-07-29 | $19.09 | $19.09 | 11,000 | — | — |
| 2024-07-26 | $19.11 | $19.11 | 14,300 | — | — |
| 2024-07-25 | $18.90 | $18.90 | 7,400 | — | — |
| 2024-07-24 | $18.66 | $18.66 | 7,000 | — | — |
| 2024-07-23 | $18.65 | $18.65 | 4,700 | — | — |
| 2024-07-22 | $18.85 | $18.85 | 10,700 | — | — |
| 2024-07-19 | $19.42 | $19.42 | 2,500 | — | — |
| 2024-07-18 | $19.40 | $19.40 | 6,500 | — | — |
| 2024-07-17 | $19.25 | $19.25 | 30,300 | — | — |
| 2024-07-16 | $19.24 | $19.24 | 59,700 | — | — |
| 2024-07-15 | $19.60 | $19.60 | 25,800 | — | — |
| 2024-07-12 | $19.50 | $19.50 | 7,400 | — | — |
| 2024-07-11 | $19.20 | $19.20 | 61,100 | — | — |
| 2024-07-10 | $18.44 | $18.44 | 500 | — | — |
| 2024-07-09 | $18.44 | $18.44 | 500 | — | — |
| 2024-07-08 | $18.44 | $18.44 | 0 | — | — |
| 2024-07-05 | $18.44 | $18.44 | 1,000 | — | — |
| 2024-07-03 | $18.35 | $18.35 | 3,300 | — | — |
| 2024-07-02 | $18.35 | $18.35 | 1,400 | — | — |
| 2024-07-01 | $18.30 | $18.30 | 5,800 | — | — |
| 2024-06-28 | $18.44 | $18.44 | 2,800 | — | — |
| 2024-06-27 | $18.45 | $18.45 | 600 | — | — |
| 2024-06-26 | $18.40 | $18.40 | 1,400 | — | — |
| 2024-06-25 | $18.48 | $18.48 | 7,500 | — | — |
| 2024-06-24 | $18.50 | $18.50 | 0 | — | — |
| 2024-06-21 | $18.50 | $18.50 | 2,400 | — | — |
| 2024-06-20 | $18.60 | $18.60 | 0 | — | — |
| 2024-06-18 | $18.60 | $18.60 | 0 | — | — |
| 2024-06-17 | $18.60 | $18.60 | 200 | — | — |
| 2024-06-14 | $18.60 | $18.60 | 1,800 | — | — |
| 2024-06-13 | $18.55 | $18.55 | 3,000 | — | — |
| 2024-06-12 | $18.70 | $18.70 | 800 | — | — |
| 2024-06-11 | $18.63 | $18.63 | 0 | — | — |
| 2024-06-10 | $18.63 | $18.63 | 7,400 | — | — |
| 2024-06-07 | $18.80 | $18.80 | 500 | — | — |
| 2024-06-06 | $18.65 | $18.65 | 2,300 | — | — |
| 2024-06-05 | $18.75 | $18.75 | 300 | — | — |
| 2024-06-04 | $18.70 | $18.70 | 9,300 | — | — |
| 2024-06-03 | $18.98 | $18.98 | 0 | — | — |
| 2024-05-31 | $18.98 | $18.98 | 500 | — | — |
| 2024-05-30 | $18.98 | $18.98 | 200 | — | — |
| 2024-05-29 | $18.95 | $18.95 | 1,400 | — | — |
| 2024-05-28 | $18.85 | $18.85 | 1,500 | — | — |
| 2024-05-24 | $18.90 | $18.90 | 2,600 | — | — |
| 2024-05-23 | $18.91 | $18.91 | 0 | — | — |
| 2024-05-22 | $18.91 | $18.91 | 1,000 | — | — |
| 2024-05-21 | $18.91 | $18.91 | 1,000 | — | — |
| 2024-05-20 | $19.00 | $19.00 | 6,600 | — | — |
| 2024-05-17 | $19.00 | $19.00 | 1,900 | — | — |
| 2024-05-16 | $18.95 | $18.95 | 1,000 | — | — |
| 2024-05-15 | $19.00 | $19.00 | 600 | — | — |
| 2024-05-14 | $18.99 | $18.99 | 6,800 | — | — |
| 2024-05-13 | $18.93 | $18.93 | 4,300 | — | — |
| 2024-05-10 | $18.85 | $18.85 | 3,000 | — | — |
| 2024-05-09 | $18.85 | $18.85 | 500 | — | — |
| 2024-05-08 | $18.85 | $18.85 | 7,200 | — | — |
| 2024-05-07 | $18.85 | $18.85 | 0 | — | — |
| 2024-05-06 | $18.85 | $18.85 | 600 | — | — |
| 2024-05-03 | $18.75 | $18.75 | 1,600 | — | — |
| 2024-05-02 | $18.75 | $18.75 | 14,300 | — | — |
| 2024-05-01 | $19.04 | $19.04 | 7,200 | — | — |
| 2024-04-30 | $19.10 | $19.10 | 700 | — | — |
| 2024-04-29 | $19.22 | $19.22 | 1,900 | — | — |
| 2024-04-26 | $19.23 | $19.23 | 300 | — | — |
| 2024-04-25 | $19.22 | $19.22 | 4,800 | — | — |
| 2024-04-24 | $19.25 | $19.25 | 400 | — | — |
| 2024-04-23 | $19.25 | $19.25 | 1,600 | — | — |
| 2024-04-22 | $19.24 | $19.24 | 900 | — | — |
| 2024-04-19 | $19.24 | $19.24 | 400 | — | — |
| 2024-04-18 | $19.17 | $19.17 | 1,200 | — | — |
| 2024-04-17 | $18.59 | $18.59 | 1,000 | — | — |
| 2024-04-16 | $18.70 | $18.70 | 0 | — | — |
| 2024-04-15 | $18.70 | $18.70 | 600 | — | — |
| 2024-04-12 | $18.79 | $18.79 | 800 | — | — |
| 2024-04-11 | $19.23 | $19.23 | 0 | — | — |
| 2024-04-10 | $19.23 | $19.23 | 0 | — | — |
| 2024-04-09 | $19.23 | $19.23 | 600 | — | — |
| 2024-04-08 | $19.10 | $19.10 | 0 | — | — |
| 2024-04-05 | $19.10 | $19.10 | 0 | — | — |
| 2024-04-04 | $19.10 | $19.10 | 0 | — | — |
| 2024-04-03 | $19.10 | $19.10 | 0 | — | — |
| 2024-04-02 | $19.10 | $19.10 | 0 | — | — |
| 2024-04-01 | $19.10 | $19.10 | 3,800 | — | — |
| 2024-03-28 | $19.24 | $19.24 | 700 | — | — |
| 2024-03-27 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-26 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-25 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-22 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-21 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-20 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-19 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-18 | $18.80 | $18.80 | 0 | — | — |
| 2024-03-15 | $18.80 | $18.80 | 900 | — | — |
| 2024-03-14 | $18.85 | $18.85 | 3,200 | — | — |
| 2024-03-13 | $18.93 | $18.93 | 0 | — | — |
| 2024-03-12 | $18.93 | $18.93 | 80,600 | — | — |
| 2024-03-11 | $18.93 | $18.93 | 0 | — | — |
| 2024-03-08 | $18.93 | $18.93 | 200 | — | — |
| 2024-03-07 | $18.93 | $18.93 | 400 | — | — |
| 2024-03-06 | $18.95 | $18.95 | 1,300 | — | — |
| 2024-03-05 | $18.95 | $18.95 | 2,800 | — | — |
| 2024-03-04 | $18.85 | $18.85 | 100 | — | — |
| 2024-03-01 | $18.85 | $18.85 | 0 | — | — |
| 2024-02-29 | $18.85 | $18.85 | 800 | — | — |
| 2024-02-28 | $18.90 | $18.90 | 0 | — | — |
| 2024-02-27 | $18.90 | $18.90 | 0 | — | — |
| 2024-02-26 | $18.90 | $18.90 | 0 | — | — |
| 2024-02-23 | $18.90 | $18.90 | 0 | — | — |
| 2024-02-22 | $18.90 | $18.90 | 1,000 | — | — |
| 2024-02-21 | $18.75 | $18.75 | 6,200 | — | — |
| 2024-02-20 | $18.75 | $18.75 | 9,900 | — | — |
| 2024-02-16 | $19.10 | $19.10 | 0 | — | — |
| 2024-02-15 | $19.10 | $19.10 | 0 | — | — |
| 2024-02-14 | $19.10 | $19.10 | 8,100 | — | — |
| 2024-02-13 | $19.20 | $19.20 | 1,100 | — | — |
| 2024-02-12 | $19.40 | $19.40 | 3,100 | — | — |
| 2024-02-09 | $19.20 | $19.20 | 0 | — | — |
| 2024-02-08 | $19.20 | $19.20 | 3,700 | — | — |
| 2024-02-07 | $19.30 | $19.30 | 1,000 | — | — |
| 2024-02-06 | $19.36 | $19.36 | 4,500 | — | — |
| 2024-02-05 | $19.50 | $19.50 | 300 | — | — |
| 2024-02-02 | $19.69 | $19.69 | 13,200 | — | — |
| 2024-02-01 | $20.00 | $20.00 | 1,200 | — | — |
| 2024-01-31 | $20.16 | $20.16 | 2,000 | — | — |
| 2024-01-30 | $19.95 | $19.95 | 100 | — | — |
| 2024-01-29 | $20.00 | $20.00 | 11,900 | — | — |
| 2024-01-26 | $20.17 | $20.17 | 4,700 | — | — |
| 2024-01-25 | $20.25 | $20.25 | 800 | — | — |
| 2024-01-24 | $20.26 | $20.26 | 6,300 | — | — |
| 2024-01-23 | $20.17 | $20.17 | 12,700 | — | — |
| 2024-01-22 | $20.18 | $20.18 | 0 | — | — |
| 2024-01-19 | $20.18 | $20.18 | 100 | — | — |
| 2024-01-18 | $20.19 | $20.19 | 0 | — | — |
| 2024-01-17 | $20.19 | $20.19 | 300 | — | — |
| 2024-01-16 | $20.20 | $20.20 | 7,700 | — | — |
| 2024-01-12 | $20.20 | $20.20 | 0 | — | — |
| 2024-01-11 | $20.20 | $20.20 | 2,300 | — | — |
| 2024-01-10 | $20.25 | $20.25 | 300 | — | — |
| 2024-01-09 | $20.37 | $20.37 | 600 | — | — |
| 2024-01-08 | $20.30 | $20.30 | 0 | — | — |
| 2024-01-05 | $20.30 | $20.30 | 3,600 | — | — |
| 2024-01-04 | $20.50 | $20.50 | 1,400 | — | — |
| 2024-01-03 | $20.49 | $20.49 | 5,800 | — | — |
| 2024-01-02 | $20.35 | $20.35 | 19,500 | — | — |