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
- 2013-11-07 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 | $20.98 | $54.69 | 17,200 | — | — |
| 2024-12-30 | $20.84 | $54.33 | 48,700 | — | — |
| 2024-12-27 | $21.17 | $55.19 | 22,600 | — | — |
| 2024-12-26 | $21.03 | $54.82 | 40,000 | — | — |
| 2024-12-24 | $21.50 | $54.35 | 72,700 | — | — |
| 2024-12-23 | $20.93 | $52.91 | 45,700 | — | — |
| 2024-12-20 | $20.70 | $52.33 | 24,300 | — | — |
| 2024-12-19 | $20.76 | $52.48 | 10,600 | — | — |
| 2024-12-18 | $20.75 | $52.46 | 15,100 | — | — |
| 2024-12-17 | $20.74 | $52.43 | 9,400 | — | — |
| 2024-12-16 | $20.94 | $52.94 | 6,600 | — | — |
| 2024-12-13 | $20.77 | $52.51 | 12,100 | — | — |
| 2024-12-12 | $20.76 | $52.48 | 13,300 | — | — |
| 2024-12-11 | $20.76 | $52.48 | 13,000 | — | — |
| 2024-12-10 | $20.89 | $52.81 | 9,300 | — | — |
| 2024-12-09 | $20.91 | $52.86 | 12,500 | — | — |
| 2024-12-06 | $20.87 | $52.76 | 10,400 | — | — |
| 2024-12-05 | $20.94 | $52.94 | 21,500 | — | — |
| 2024-12-04 | $20.78 | $52.53 | 17,900 | — | — |
| 2024-12-03 | $20.81 | $52.61 | 19,800 | — | — |
| 2024-12-02 | $20.80 | $52.59 | 19,100 | — | — |
| 2024-11-29 | $20.70 | $52.33 | 3,900 | — | — |
| 2024-11-27 | $20.68 | $52.28 | 31,300 | — | — |
| 2024-11-26 | $20.74 | $52.43 | 5,700 | — | — |
| 2024-11-25 | $20.86 | $52.74 | 14,600 | — | — |
| 2024-11-22 | $20.84 | $52.69 | 14,000 | — | — |
| 2024-11-21 | $20.80 | $52.59 | 15,500 | — | — |
| 2024-11-20 | $20.77 | $52.51 | 17,700 | — | — |
| 2024-11-19 | $20.40 | $51.57 | 13,500 | — | — |
| 2024-11-18 | $20.28 | $51.27 | 17,700 | — | — |
| 2024-11-15 | $20.40 | $51.57 | 19,500 | — | — |
| 2024-11-14 | $20.25 | $51.19 | 27,100 | — | — |
| 2024-11-13 | $20.58 | $52.03 | 18,200 | — | — |
| 2024-11-12 | $20.72 | $52.38 | 19,200 | — | — |
| 2024-11-11 | $20.82 | $52.64 | 37,300 | — | — |
| 2024-11-08 | $20.97 | $53.01 | 20,800 | — | — |
| 2024-11-07 | $20.42 | $51.62 | 43,500 | — | — |
| 2024-11-06 | $20.43 | $51.65 | 50,400 | — | — |
| 2024-11-05 | $21.10 | $53.34 | 90,300 | — | — |
| 2024-11-04 | $21.01 | $53.12 | 51,700 | — | — |
| 2024-11-01 | $20.74 | $52.43 | 13,800 | — | — |
| 2024-10-31 | $20.65 | $52.21 | 15,800 | — | — |
| 2024-10-30 | $20.94 | $52.94 | 17,100 | — | — |
| 2024-10-29 | $20.71 | $52.36 | 17,400 | — | — |
| 2024-10-28 | $20.54 | $51.93 | 22,000 | — | — |
| 2024-10-25 | $20.20 | $51.07 | 11,500 | — | — |
| 2024-10-24 | $20.23 | $51.14 | 18,000 | — | — |
| 2024-10-23 | $20.15 | $50.94 | 28,200 | — | — |
| 2024-10-22 | $20.49 | $51.80 | 44,200 | — | — |
| 2024-10-21 | $20.08 | $50.76 | 41,000 | — | — |
| 2024-10-18 | $20.48 | $51.78 | 58,400 | — | — |
| 2024-10-17 | $20.59 | $52.05 | 27,300 | — | — |
| 2024-10-16 | $20.24 | $51.17 | 11,800 | — | — |
| 2024-10-15 | $20.51 | $51.85 | 40,900 | — | — |
| 2024-10-14 | $19.65 | $49.68 | 36,200 | — | — |
| 2024-10-11 | $19.89 | $50.28 | 20,100 | — | — |
| 2024-10-10 | $20.14 | $50.92 | 13,200 | — | — |
| 2024-10-09 | $20.40 | $51.57 | 10,500 | — | — |
| 2024-10-08 | $20.44 | $51.67 | 14,400 | — | — |
| 2024-10-07 | $20.47 | $51.75 | 24,700 | — | — |
| 2024-10-04 | $20.34 | $51.42 | 19,300 | — | — |
| 2024-10-03 | $20.48 | $51.78 | 21,700 | — | — |
| 2024-10-02 | $20.40 | $51.57 | 9,600 | — | — |
| 2024-10-01 | $20.47 | $51.75 | 20,200 | — | — |
| 2024-09-30 | $20.69 | $52.31 | 29,500 | — | — |
| 2024-09-27 | $20.70 | $52.33 | 15,000 | — | — |
| 2024-09-26 | $20.30 | $51.32 | 37,300 | — | — |
| 2024-09-25 | $21.40 | $52.96 | 31,000 | — | — |
| 2024-09-24 | $21.33 | $52.79 | 22,400 | — | — |
| 2024-09-23 | $21.34 | $52.82 | 35,800 | — | — |
| 2024-09-20 | $21.23 | $52.54 | 30,400 | — | — |
| 2024-09-19 | $21.15 | $52.35 | 35,400 | — | — |
| 2024-09-18 | $20.64 | $51.08 | 19,800 | — | — |
| 2024-09-17 | $20.46 | $50.64 | 17,200 | — | — |
| 2024-09-16 | $20.22 | $50.04 | 7,400 | — | — |
| 2024-09-13 | $20.22 | $50.04 | 12,000 | — | — |
| 2024-09-12 | $20.25 | $50.12 | 14,800 | — | — |
| 2024-09-11 | $20.48 | $50.69 | 12,800 | — | — |
| 2024-09-10 | $20.44 | $50.59 | 23,700 | — | — |
| 2024-09-09 | $20.37 | $50.42 | 10,900 | — | — |
| 2024-09-06 | $20.30 | $50.24 | 9,500 | — | — |
| 2024-09-05 | $20.28 | $50.19 | 9,400 | — | — |
| 2024-09-04 | $20.35 | $50.37 | 14,900 | — | — |
| 2024-09-03 | $20.40 | $50.49 | 18,400 | — | — |
| 2024-08-30 | $20.65 | $51.11 | 18,300 | — | — |
| 2024-08-29 | $20.50 | $50.74 | 12,700 | — | — |
| 2024-08-28 | $20.46 | $50.64 | 27,300 | — | — |
| 2024-08-27 | $20.30 | $50.24 | 26,500 | — | — |
| 2024-08-26 | $20.30 | $50.24 | 25,200 | — | — |
| 2024-08-23 | $20.21 | $50.02 | 27,800 | — | — |
| 2024-08-22 | $20.00 | $49.50 | 11,800 | — | — |
| 2024-08-21 | $19.85 | $49.13 | 22,800 | — | — |
| 2024-08-20 | $19.85 | $49.13 | 17,400 | — | — |
| 2024-08-19 | $19.81 | $49.03 | 36,300 | — | — |
| 2024-08-16 | $19.49 | $48.24 | 20,800 | — | — |
| 2024-08-15 | $19.34 | $47.87 | 26,100 | — | — |
| 2024-08-14 | $19.44 | $48.11 | 6,000 | — | — |
| 2024-08-13 | $19.44 | $48.11 | 13,500 | — | — |
| 2024-08-12 | $19.38 | $47.96 | 9,900 | — | — |
| 2024-08-09 | $19.30 | $47.77 | 16,400 | — | — |
| 2024-08-08 | $19.26 | $47.67 | 29,300 | — | — |
| 2024-08-07 | $19.15 | $47.40 | 14,000 | — | — |
| 2024-08-06 | $19.05 | $47.15 | 9,700 | — | — |
| 2024-08-05 | $19.00 | $47.02 | 17,200 | — | — |
| 2024-08-02 | $19.29 | $47.74 | 14,100 | — | — |
| 2024-08-01 | $19.30 | $47.77 | 9,700 | — | — |
| 2024-07-31 | $19.59 | $48.48 | 13,800 | — | — |
| 2024-07-30 | $19.48 | $48.21 | 8,300 | — | — |
| 2024-07-29 | $19.15 | $47.40 | 20,800 | — | — |
| 2024-07-26 | $19.21 | $47.54 | 18,300 | — | — |
| 2024-07-25 | $19.30 | $47.77 | 38,000 | — | — |
| 2024-07-24 | $19.58 | $48.46 | 24,600 | — | — |
| 2024-07-23 | $19.60 | $48.51 | 34,100 | — | — |
| 2024-07-22 | $19.39 | $47.99 | 18,400 | — | — |
| 2024-07-19 | $19.34 | $47.87 | 14,000 | — | — |
| 2024-07-18 | $19.19 | $47.49 | 7,300 | — | — |
| 2024-07-17 | $19.27 | $47.69 | 11,900 | — | — |
| 2024-07-16 | $19.10 | $47.27 | 27,700 | — | — |
| 2024-07-15 | $19.18 | $47.47 | 19,700 | — | — |
| 2024-07-12 | $19.14 | $47.37 | 15,900 | — | — |
| 2024-07-11 | $18.79 | $46.50 | 50,000 | — | — |
| 2024-07-10 | $18.75 | $46.41 | 16,400 | — | — |
| 2024-07-09 | $18.76 | $46.43 | 14,000 | — | — |
| 2024-07-08 | $18.66 | $46.18 | 26,000 | — | — |
| 2024-07-05 | $18.74 | $46.38 | 32,900 | — | — |
| 2024-07-03 | $18.76 | $46.43 | 12,800 | — | — |
| 2024-07-02 | $18.58 | $45.98 | 29,700 | — | — |
| 2024-07-01 | $18.45 | $45.66 | 67,700 | — | — |
| 2024-06-28 | $18.43 | $45.61 | 44,800 | — | — |
| 2024-06-27 | $18.45 | $45.66 | 31,000 | — | — |
| 2024-06-26 | $18.40 | $45.54 | 18,400 | — | — |
| 2024-06-25 | $18.50 | $45.79 | 26,300 | — | — |
| 2024-06-24 | $18.55 | $45.91 | 39,500 | — | — |
| 2024-06-21 | $18.84 | $45.51 | 32,600 | — | — |
| 2024-06-20 | $19.00 | $45.90 | 33,300 | — | — |
| 2024-06-18 | $18.62 | $44.98 | 14,200 | — | — |
| 2024-06-17 | $18.45 | $44.57 | 13,500 | — | — |
| 2024-06-14 | $18.41 | $44.48 | 19,200 | — | — |
| 2024-06-13 | $18.49 | $44.67 | 22,200 | — | — |
| 2024-06-12 | $18.50 | $44.69 | 35,200 | — | — |
| 2024-06-11 | $18.45 | $44.57 | 16,400 | — | — |
| 2024-06-10 | $18.40 | $44.45 | 12,600 | — | — |
| 2024-06-07 | $18.31 | $44.23 | 17,600 | — | — |
| 2024-06-06 | $18.35 | $44.33 | 4,900 | — | — |
| 2024-06-05 | $18.35 | $44.33 | 6,300 | — | — |
| 2024-06-04 | $18.22 | $44.02 | 8,400 | — | — |
| 2024-06-03 | $18.20 | $43.97 | 9,600 | — | — |
| 2024-05-31 | $18.05 | $43.61 | 8,900 | — | — |
| 2024-05-30 | $18.00 | $43.49 | 22,900 | — | — |
| 2024-05-29 | $18.02 | $43.53 | 29,800 | — | — |
| 2024-05-28 | $18.29 | $44.19 | 16,900 | — | — |
| 2024-05-24 | $18.31 | $44.23 | 4,900 | — | — |
| 2024-05-23 | $18.32 | $44.26 | 27,100 | — | — |
| 2024-05-22 | $18.39 | $44.43 | 10,500 | — | — |
| 2024-05-21 | $18.33 | $44.28 | 12,400 | — | — |
| 2024-05-20 | $18.41 | $44.48 | 18,300 | — | — |
| 2024-05-17 | $18.31 | $44.23 | 18,800 | — | — |
| 2024-05-16 | $18.15 | $43.85 | 24,000 | — | — |
| 2024-05-15 | $18.12 | $43.78 | 24,500 | — | — |
| 2024-05-14 | $18.12 | $43.78 | 30,500 | — | — |
| 2024-05-13 | $18.20 | $43.97 | 13,200 | — | — |
| 2024-05-10 | $18.21 | $43.99 | 17,200 | — | — |
| 2024-05-09 | $18.20 | $43.97 | 25,300 | — | — |
| 2024-05-08 | $18.28 | $44.16 | 7,400 | — | — |
| 2024-05-07 | $18.50 | $44.69 | 7,300 | — | — |
| 2024-05-06 | $18.36 | $44.35 | 11,100 | — | — |
| 2024-05-03 | $18.57 | $44.86 | 7,600 | — | — |
| 2024-05-02 | $18.40 | $44.45 | 7,900 | — | — |
| 2024-05-01 | $18.42 | $44.50 | 16,100 | — | — |
| 2024-04-30 | $18.35 | $44.33 | 6,400 | — | — |
| 2024-04-29 | $18.35 | $44.33 | 14,000 | — | — |
| 2024-04-26 | $18.42 | $44.50 | 6,000 | — | — |
| 2024-04-25 | $18.35 | $44.33 | 7,300 | — | — |
| 2024-04-24 | $18.43 | $44.52 | 9,900 | — | — |
| 2024-04-23 | $18.51 | $44.72 | 35,500 | — | — |
| 2024-04-22 | $18.54 | $44.79 | 14,300 | — | — |
| 2024-04-19 | $18.32 | $44.26 | 5,500 | — | — |
| 2024-04-18 | $18.14 | $43.82 | 17,000 | — | — |
| 2024-04-17 | $18.07 | $43.65 | 18,500 | — | — |
| 2024-04-16 | $18.31 | $44.23 | 12,900 | — | — |
| 2024-04-15 | $18.42 | $44.50 | 13,900 | — | — |
| 2024-04-12 | $18.65 | $45.06 | 5,400 | — | — |
| 2024-04-11 | $18.40 | $44.45 | 12,000 | — | — |
| 2024-04-10 | $18.51 | $44.72 | 7,700 | — | — |
| 2024-04-09 | $18.52 | $44.74 | 4,900 | — | — |
| 2024-04-08 | $18.57 | $44.86 | 6,100 | — | — |
| 2024-04-05 | $18.74 | $45.27 | 6,900 | — | — |
| 2024-04-04 | $18.64 | $45.03 | 20,500 | — | — |
| 2024-04-03 | $18.68 | $45.13 | 13,100 | — | — |
| 2024-04-02 | $18.87 | $45.59 | 11,000 | — | — |
| 2024-04-01 | $18.78 | $45.37 | 20,000 | — | — |
| 2024-03-28 | $19.00 | $45.90 | 24,700 | — | — |
| 2024-03-27 | $19.04 | $46.00 | 7,900 | — | — |
| 2024-03-26 | $18.62 | $44.98 | 20,200 | — | — |
| 2024-03-25 | $18.50 | $44.69 | 39,300 | — | — |
| 2024-03-22 | $18.64 | $45.03 | 21,400 | — | — |
| 2024-03-21 | $18.82 | $45.47 | 24,500 | — | — |
| 2024-03-20 | $18.93 | $45.73 | 36,500 | — | — |
| 2024-03-19 | $19.15 | $45.18 | 35,600 | — | — |
| 2024-03-18 | $19.11 | $45.08 | 16,600 | — | — |
| 2024-03-15 | $19.22 | $45.34 | 20,500 | — | — |
| 2024-03-14 | $19.20 | $45.29 | 16,900 | — | — |
| 2024-03-13 | $19.16 | $45.20 | 18,400 | — | — |
| 2024-03-12 | $18.81 | $44.37 | 3,100 | — | — |
| 2024-03-11 | $18.95 | $44.70 | 8,300 | — | — |
| 2024-03-08 | $18.67 | $44.04 | 7,200 | — | — |
| 2024-03-07 | $18.61 | $43.90 | 10,400 | — | — |
| 2024-03-06 | $18.70 | $44.11 | 5,000 | — | — |
| 2024-03-05 | $18.68 | $44.07 | 3,800 | — | — |
| 2024-03-04 | $18.75 | $44.23 | 9,100 | — | — |
| 2024-03-01 | $18.64 | $43.97 | 11,200 | — | — |
| 2024-02-29 | $18.76 | $44.26 | 8,000 | — | — |
| 2024-02-28 | $18.51 | $43.67 | 19,700 | — | — |
| 2024-02-27 | $18.48 | $43.60 | 15,300 | — | — |
| 2024-02-26 | $18.50 | $43.64 | 11,000 | — | — |
| 2024-02-23 | $18.27 | $43.10 | 14,000 | — | — |
| 2024-02-22 | $18.45 | $43.53 | 11,800 | — | — |
| 2024-02-21 | $18.39 | $43.38 | 14,300 | — | — |
| 2024-02-20 | $18.39 | $43.38 | 8,500 | — | — |
| 2024-02-16 | $18.12 | $42.75 | 2,900 | — | — |
| 2024-02-15 | $18.06 | $42.60 | 3,900 | — | — |
| 2024-02-14 | $18.32 | $43.22 | 12,700 | — | — |
| 2024-02-13 | $18.39 | $43.38 | 21,400 | — | — |
| 2024-02-12 | $18.48 | $43.60 | 12,100 | — | — |
| 2024-02-09 | $18.45 | $43.53 | 14,000 | — | — |
| 2024-02-08 | $18.51 | $43.67 | 6,700 | — | — |
| 2024-02-07 | $18.50 | $43.64 | 4,200 | — | — |
| 2024-02-06 | $18.45 | $43.53 | 6,900 | — | — |
| 2024-02-05 | $18.63 | $43.95 | 6,500 | — | — |
| 2024-02-02 | $18.56 | $43.78 | 12,500 | — | — |
| 2024-02-01 | $18.52 | $43.69 | 21,100 | — | — |
| 2024-01-31 | $18.73 | $44.19 | 19,700 | — | — |
| 2024-01-30 | $18.75 | $44.23 | 23,600 | — | — |
| 2024-01-29 | $18.66 | $44.02 | 38,800 | — | — |
| 2024-01-26 | $18.32 | $43.22 | 30,500 | — | — |
| 2024-01-25 | $17.89 | $42.20 | 24,700 | — | — |
| 2024-01-24 | $17.95 | $42.35 | 13,500 | — | — |
| 2024-01-23 | $18.01 | $42.49 | 14,700 | — | — |
| 2024-01-22 | $18.10 | $42.70 | 5,300 | — | — |
| 2024-01-19 | $18.06 | $42.60 | 3,000 | — | — |
| 2024-01-18 | $18.00 | $42.46 | 13,000 | — | — |
| 2024-01-17 | $18.18 | $42.89 | 11,300 | — | — |
| 2024-01-16 | $18.35 | $43.29 | 12,100 | — | — |
| 2024-01-12 | $18.53 | $43.71 | 13,300 | — | — |
| 2024-01-11 | $18.57 | $43.81 | 8,300 | — | — |
| 2024-01-10 | $18.56 | $43.78 | 11,200 | — | — |
| 2024-01-09 | $18.53 | $43.71 | 8,800 | — | — |
| 2024-01-08 | $18.57 | $43.81 | 14,000 | — | — |
| 2024-01-05 | $18.64 | $43.97 | 41,700 | — | — |
| 2024-01-04 | $18.44 | $43.50 | 15,200 | — | — |
| 2024-01-03 | $18.10 | $42.70 | 19,000 | — | — |
| 2024-01-02 | $18.04 | $42.56 | 15,600 | — | — |