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
- 2019-06-26 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 | $20.71 | $33.33 | 363,000 | — | — |
| 2024-12-30 | $20.98 | $33.77 | 147,900 | — | — |
| 2024-12-27 | $21.28 | $34.25 | 212,900 | — | — |
| 2024-12-26 | $21.75 | $35.01 | 138,700 | — | — |
| 2024-12-24 | $22.13 | $35.62 | 284,900 | — | — |
| 2024-12-23 | $21.69 | $34.91 | 233,800 | — | — |
| 2024-12-20 | $21.01 | $33.82 | 331,200 | — | — |
| 2024-12-19 | $20.38 | $32.80 | 303,400 | — | — |
| 2024-12-18 | $20.67 | $33.27 | 236,000 | — | — |
| 2024-12-17 | $21.31 | $34.30 | 238,700 | — | — |
| 2024-12-16 | $21.63 | $34.81 | 173,800 | — | — |
| 2024-12-13 | $21.62 | $34.45 | 144,000 | — | — |
| 2024-12-12 | $21.64 | $34.48 | 178,400 | — | — |
| 2024-12-11 | $21.74 | $34.64 | 171,200 | — | — |
| 2024-12-10 | $21.71 | $34.59 | 225,800 | — | — |
| 2024-12-09 | $21.93 | $34.94 | 185,300 | — | — |
| 2024-12-06 | $21.92 | $34.93 | 170,000 | — | — |
| 2024-12-05 | $21.87 | $34.85 | 225,300 | — | — |
| 2024-12-04 | $21.95 | $34.97 | 362,500 | — | — |
| 2024-12-03 | $21.52 | $34.29 | 202,100 | — | — |
| 2024-12-02 | $21.56 | $34.35 | 330,300 | — | — |
| 2024-11-29 | $21.31 | $33.95 | 185,400 | — | — |
| 2024-11-27 | $21.32 | $33.97 | 275,300 | — | — |
| 2024-11-26 | $21.53 | $34.30 | 142,200 | — | — |
| 2024-11-25 | $21.84 | $34.80 | 229,300 | — | — |
| 2024-11-22 | $21.42 | $34.13 | 180,200 | — | — |
| 2024-11-21 | $20.95 | $33.38 | 98,900 | — | — |
| 2024-11-20 | $20.79 | $33.13 | 114,800 | — | — |
| 2024-11-19 | $20.58 | $32.79 | 118,100 | — | — |
| 2024-11-18 | $20.80 | $33.14 | 100,800 | — | — |
| 2024-11-15 | $20.65 | $32.90 | 145,400 | — | — |
| 2024-11-14 | $21.18 | $33.40 | 137,200 | — | — |
| 2024-11-13 | $21.20 | $33.44 | 154,300 | — | — |
| 2024-11-12 | $21.12 | $33.31 | 149,300 | — | — |
| 2024-11-11 | $21.36 | $33.69 | 140,800 | — | — |
| 2024-11-08 | $21.24 | $33.50 | 172,900 | — | — |
| 2024-11-07 | $21.22 | $33.47 | 200,700 | — | — |
| 2024-11-06 | $20.94 | $33.03 | 287,200 | — | — |
| 2024-11-05 | $20.34 | $32.08 | 112,300 | — | — |
| 2024-11-04 | $20.20 | $31.86 | 211,500 | — | — |
| 2024-11-01 | $20.27 | $31.97 | 276,000 | — | — |
| 2024-10-31 | $19.98 | $31.51 | 300,400 | — | — |
| 2024-10-30 | $20.07 | $31.65 | 142,200 | — | — |
| 2024-10-29 | $20.20 | $31.86 | 155,700 | — | — |
| 2024-10-28 | $20.05 | $31.62 | 211,300 | — | — |
| 2024-10-25 | $19.96 | $31.48 | 191,000 | — | — |
| 2024-10-24 | $19.67 | $31.02 | 168,100 | — | — |
| 2024-10-23 | $19.49 | $30.74 | 243,900 | — | — |
| 2024-10-22 | $19.81 | $31.24 | 172,000 | — | — |
| 2024-10-21 | $19.61 | $30.93 | 105,000 | — | — |
| 2024-10-18 | $19.50 | $30.75 | 136,900 | — | — |
| 2024-10-17 | $19.49 | $30.74 | 140,100 | — | — |
| 2024-10-16 | $19.35 | $30.52 | 194,000 | — | — |
| 2024-10-15 | $19.32 | $30.47 | 154,600 | — | — |
| 2024-10-14 | $19.60 | $30.57 | 138,100 | — | — |
| 2024-10-11 | $19.36 | $30.20 | 170,700 | — | — |
| 2024-10-10 | $19.25 | $30.03 | 170,900 | — | — |
| 2024-10-09 | $19.20 | $29.95 | 177,000 | — | — |
| 2024-10-08 | $18.92 | $29.51 | 525,400 | — | — |
| 2024-10-07 | $19.17 | $29.90 | 129,500 | — | — |
| 2024-10-04 | $19.25 | $30.03 | 190,200 | — | — |
| 2024-10-03 | $18.94 | $29.55 | 282,000 | — | — |
| 2024-10-02 | $19.31 | $30.12 | 127,900 | — | — |
| 2024-10-01 | $19.52 | $30.45 | 334,300 | — | — |
| 2024-09-30 | $19.20 | $29.95 | 295,300 | — | — |
| 2024-09-27 | $19.30 | $30.11 | 179,400 | — | — |
| 2024-09-26 | $19.21 | $29.97 | 149,400 | — | — |
| 2024-09-25 | $19.04 | $29.70 | 140,200 | — | — |
| 2024-09-24 | $19.04 | $29.70 | 167,800 | — | — |
| 2024-09-23 | $18.93 | $29.53 | 186,900 | — | — |
| 2024-09-20 | $18.76 | $29.26 | 96,000 | — | — |
| 2024-09-19 | $18.97 | $29.59 | 242,400 | — | — |
| 2024-09-18 | $18.69 | $29.16 | 130,300 | — | — |
| 2024-09-17 | $18.73 | $29.22 | 131,000 | — | — |
| 2024-09-16 | $18.57 | $28.97 | 173,300 | — | — |
| 2024-09-13 | $18.91 | $29.16 | 126,200 | — | — |
| 2024-09-12 | $18.72 | $28.87 | 98,900 | — | — |
| 2024-09-11 | $18.56 | $28.62 | 165,100 | — | — |
| 2024-09-10 | $18.31 | $28.24 | 134,700 | — | — |
| 2024-09-09 | $18.40 | $28.38 | 216,400 | — | — |
| 2024-09-06 | $18.11 | $27.93 | 221,700 | — | — |
| 2024-09-05 | $18.51 | $28.55 | 214,500 | — | — |
| 2024-09-04 | $18.56 | $28.62 | 339,100 | — | — |
| 2024-09-03 | $18.83 | $29.04 | 322,700 | — | — |
| 2024-08-30 | $19.37 | $29.87 | 238,000 | — | — |
| 2024-08-29 | $19.20 | $29.61 | 248,200 | — | — |
| 2024-08-28 | $19.18 | $29.58 | 316,800 | — | — |
| 2024-08-27 | $19.42 | $29.95 | 144,600 | — | — |
| 2024-08-26 | $19.31 | $29.78 | 213,100 | — | — |
| 2024-08-23 | $19.53 | $30.12 | 135,100 | — | — |
| 2024-08-22 | $19.16 | $29.55 | 118,700 | — | — |
| 2024-08-21 | $19.43 | $29.97 | 82,800 | — | — |
| 2024-08-20 | $19.39 | $29.90 | 134,100 | — | — |
| 2024-08-19 | $19.57 | $30.18 | 155,900 | — | — |
| 2024-08-16 | $19.02 | $29.33 | 160,700 | — | — |
| 2024-08-15 | $19.04 | $29.36 | 114,800 | — | — |
| 2024-08-14 | $18.93 | $28.87 | 144,600 | — | — |
| 2024-08-13 | $18.81 | $28.68 | 251,800 | — | — |
| 2024-08-12 | $18.45 | $28.13 | 218,700 | — | — |
| 2024-08-09 | $18.24 | $27.81 | 135,100 | — | — |
| 2024-08-08 | $18.10 | $27.60 | 175,900 | — | — |
| 2024-08-07 | $17.53 | $26.73 | 182,400 | — | — |
| 2024-08-06 | $17.60 | $26.84 | 270,800 | — | — |
| 2024-08-05 | $17.08 | $26.04 | 450,800 | — | — |
| 2024-08-02 | $17.61 | $26.85 | 768,800 | — | — |
| 2024-08-01 | $18.34 | $27.97 | 518,100 | — | — |
| 2024-07-31 | $18.84 | $28.73 | 315,700 | — | — |
| 2024-07-30 | $18.25 | $27.83 | 428,100 | — | — |
| 2024-07-29 | $18.55 | $28.29 | 217,200 | — | — |
| 2024-07-26 | $18.54 | $28.27 | 273,900 | — | — |
| 2024-07-25 | $18.62 | $28.39 | 377,900 | — | — |
| 2024-07-24 | $19.07 | $29.08 | 250,500 | — | — |
| 2024-07-23 | $19.55 | $29.81 | 197,000 | — | — |
| 2024-07-22 | $19.69 | $30.02 | 180,600 | — | — |
| 2024-07-19 | $19.45 | $29.66 | 1,000,500 | — | — |
| 2024-07-18 | $19.51 | $29.75 | 299,200 | — | — |
| 2024-07-17 | $19.91 | $30.36 | 295,300 | — | — |
| 2024-07-16 | $20.57 | $31.37 | 281,300 | — | — |
| 2024-07-15 | $20.64 | $31.47 | 312,800 | — | — |
| 2024-07-12 | $20.46 | $30.87 | 154,100 | — | — |
| 2024-07-11 | $20.28 | $30.60 | 151,200 | — | — |
| 2024-07-10 | $20.60 | $31.08 | 121,700 | — | — |
| 2024-07-09 | $20.22 | $30.51 | 160,000 | — | — |
| 2024-07-08 | $20.35 | $30.71 | 147,500 | — | — |
| 2024-07-05 | $20.39 | $30.77 | 118,200 | — | — |
| 2024-07-03 | $20.39 | $30.77 | 51,500 | — | — |
| 2024-07-02 | $20.34 | $30.69 | 130,200 | — | — |
| 2024-07-01 | $20.38 | $30.75 | 281,000 | — | — |
| 2024-06-28 | $19.91 | $30.04 | 244,000 | — | — |
| 2024-06-27 | $19.87 | $29.98 | 159,700 | — | — |
| 2024-06-26 | $19.80 | $29.88 | 194,300 | — | — |
| 2024-06-25 | $19.55 | $29.50 | 134,000 | — | — |
| 2024-06-24 | $19.39 | $29.26 | 177,600 | — | — |
| 2024-06-21 | $19.57 | $29.53 | 183,600 | — | — |
| 2024-06-20 | $19.61 | $29.59 | 222,500 | — | — |
| 2024-06-18 | $19.64 | $29.64 | 136,400 | — | — |
| 2024-06-17 | $19.70 | $29.73 | 204,200 | — | — |
| 2024-06-14 | $19.56 | $29.52 | 221,700 | — | — |
| 2024-06-13 | $19.83 | $29.60 | 231,600 | — | — |
| 2024-06-12 | $19.84 | $29.62 | 257,000 | — | — |
| 2024-06-11 | $19.55 | $29.19 | 155,100 | — | — |
| 2024-06-10 | $19.56 | $29.20 | 106,200 | — | — |
| 2024-06-07 | $19.38 | $28.93 | 181,100 | — | — |
| 2024-06-06 | $19.46 | $29.05 | 166,000 | — | — |
| 2024-06-05 | $19.73 | $29.46 | 269,000 | — | — |
| 2024-06-04 | $19.62 | $29.29 | 167,500 | — | — |
| 2024-06-03 | $19.84 | $29.62 | 154,500 | — | — |
| 2024-05-31 | $19.71 | $29.43 | 223,900 | — | — |
| 2024-05-30 | $19.67 | $29.37 | 327,300 | — | — |
| 2024-05-29 | $19.65 | $29.34 | 338,300 | — | — |
| 2024-05-28 | $19.75 | $29.49 | 644,100 | — | — |
| 2024-05-24 | $19.35 | $28.89 | 345,300 | — | — |
| 2024-05-23 | $18.84 | $28.13 | 253,300 | — | — |
| 2024-05-22 | $18.95 | $28.29 | 285,800 | — | — |
| 2024-05-21 | $19.00 | $28.37 | 245,800 | — | — |
| 2024-05-20 | $18.99 | $28.35 | 439,800 | — | — |
| 2024-05-17 | $18.44 | $27.53 | 146,900 | — | — |
| 2024-05-16 | $18.38 | $27.44 | 185,900 | — | — |
| 2024-05-15 | $18.47 | $27.57 | 194,200 | — | — |
| 2024-05-14 | $18.25 | $27.25 | 162,500 | — | — |
| 2024-05-13 | $18.22 | $27.04 | 194,400 | — | — |
| 2024-05-10 | $18.23 | $27.06 | 152,900 | — | — |
| 2024-05-09 | $18.23 | $27.06 | 155,300 | — | — |
| 2024-05-08 | $18.17 | $26.97 | 145,800 | — | — |
| 2024-05-07 | $18.18 | $26.98 | 179,500 | — | — |
| 2024-05-06 | $18.17 | $26.97 | 221,600 | — | — |
| 2024-05-03 | $17.84 | $26.48 | 177,100 | — | — |
| 2024-05-02 | $17.56 | $26.06 | 115,600 | — | — |
| 2024-05-01 | $17.41 | $25.84 | 303,100 | — | — |
| 2024-04-30 | $17.33 | $25.72 | 323,400 | — | — |
| 2024-04-29 | $17.70 | $26.27 | 159,200 | — | — |
| 2024-04-26 | $17.62 | $26.15 | 173,400 | — | — |
| 2024-04-25 | $17.30 | $25.68 | 138,800 | — | — |
| 2024-04-24 | $17.32 | $25.71 | 188,300 | — | — |
| 2024-04-23 | $17.30 | $25.68 | 219,000 | — | — |
| 2024-04-22 | $17.17 | $25.49 | 210,600 | — | — |
| 2024-04-19 | $17.01 | $25.25 | 396,600 | — | — |
| 2024-04-18 | $17.38 | $25.80 | 152,400 | — | — |
| 2024-04-17 | $17.54 | $26.03 | 209,500 | — | — |
| 2024-04-16 | $17.80 | $26.42 | 243,900 | — | — |
| 2024-04-15 | $17.86 | $26.51 | 195,300 | — | — |
| 2024-04-12 | $18.27 | $27.12 | 446,900 | — | — |
| 2024-04-11 | $18.83 | $27.80 | 137,100 | — | — |
| 2024-04-10 | $18.54 | $27.37 | 247,800 | — | — |
| 2024-04-09 | $19.02 | $28.08 | 166,100 | — | — |
| 2024-04-08 | $18.97 | $28.00 | 205,400 | — | — |
| 2024-04-05 | $18.85 | $27.82 | 237,300 | — | — |
| 2024-04-04 | $18.94 | $27.96 | 354,900 | — | — |
| 2024-04-03 | $19.09 | $28.18 | 155,600 | — | — |
| 2024-04-02 | $19.10 | $28.19 | 218,100 | — | — |
| 2024-04-01 | $19.35 | $28.56 | 239,300 | — | — |
| 2024-03-28 | $19.40 | $28.64 | 312,200 | — | — |
| 2024-03-27 | $19.21 | $28.36 | 319,200 | — | — |
| 2024-03-26 | $19.08 | $28.16 | 188,300 | — | — |
| 2024-03-25 | $18.95 | $27.97 | 212,100 | — | — |
| 2024-03-22 | $18.78 | $27.72 | 188,300 | — | — |
| 2024-03-21 | $18.64 | $27.51 | 174,600 | — | — |
| 2024-03-20 | $18.51 | $27.32 | 201,800 | — | — |
| 2024-03-19 | $18.32 | $27.04 | 234,600 | — | — |
| 2024-03-18 | $18.47 | $27.26 | 163,900 | — | — |
| 2024-03-15 | $18.45 | $27.23 | 197,000 | — | — |
| 2024-03-14 | $18.72 | $27.63 | 288,100 | — | — |
| 2024-03-13 | $18.91 | $27.76 | 145,800 | — | — |
| 2024-03-12 | $19.07 | $27.99 | 166,300 | — | — |
| 2024-03-11 | $18.92 | $27.77 | 190,100 | — | — |
| 2024-03-08 | $19.18 | $28.16 | 303,500 | — | — |
| 2024-03-07 | $19.25 | $28.26 | 330,900 | — | — |
| 2024-03-06 | $18.97 | $27.85 | 212,300 | — | — |
| 2024-03-05 | $18.61 | $27.32 | 211,100 | — | — |
| 2024-03-04 | $18.88 | $27.72 | 160,800 | — | — |
| 2024-03-01 | $18.89 | $27.73 | 392,000 | — | — |
| 2024-02-29 | $18.66 | $27.39 | 329,100 | — | — |
| 2024-02-28 | $18.69 | $27.44 | 240,900 | — | — |
| 2024-02-27 | $18.89 | $27.73 | 313,900 | — | — |
| 2024-02-26 | $18.79 | $27.58 | 336,500 | — | — |
| 2024-02-23 | $18.76 | $27.54 | 401,700 | — | — |
| 2024-02-22 | $18.69 | $27.44 | 364,500 | — | — |
| 2024-02-21 | $18.02 | $26.45 | 198,900 | — | — |
| 2024-02-20 | $18.14 | $26.63 | 258,500 | — | — |
| 2024-02-16 | $18.45 | $27.08 | 283,400 | — | — |
| 2024-02-15 | $18.57 | $27.26 | 393,900 | — | — |
| 2024-02-14 | $18.58 | $27.28 | 366,300 | — | — |
| 2024-02-13 | $18.43 | $26.90 | 589,400 | — | — |
| 2024-02-12 | $18.65 | $27.23 | 488,800 | — | — |
| 2024-02-09 | $18.38 | $26.83 | 369,000 | — | — |
| 2024-02-08 | $18.10 | $26.42 | 381,600 | — | — |
| 2024-02-07 | $17.74 | $25.90 | 202,300 | — | — |
| 2024-02-06 | $17.52 | $25.58 | 439,500 | — | — |
| 2024-02-05 | $17.33 | $25.30 | 172,100 | — | — |
| 2024-02-02 | $17.40 | $25.40 | 217,200 | — | — |
| 2024-02-01 | $17.38 | $25.37 | 480,800 | — | — |
| 2024-01-31 | $16.99 | $24.80 | 355,800 | — | — |
| 2024-01-30 | $17.21 | $25.12 | 225,700 | — | — |
| 2024-01-29 | $17.25 | $25.18 | 233,400 | — | — |
| 2024-01-26 | $17.03 | $24.86 | 511,700 | — | — |
| 2024-01-25 | $16.88 | $24.64 | 359,300 | — | — |
| 2024-01-24 | $16.98 | $24.79 | 383,200 | — | — |
| 2024-01-23 | $16.80 | $24.52 | 243,300 | — | — |
| 2024-01-22 | $16.84 | $24.58 | 307,300 | — | — |
| 2024-01-19 | $16.84 | $24.58 | 374,100 | — | — |
| 2024-01-18 | $16.64 | $24.29 | 311,100 | — | — |
| 2024-01-17 | $16.48 | $24.06 | 199,500 | — | — |
| 2024-01-16 | $16.56 | $24.17 | 315,500 | — | — |
| 2024-01-12 | $16.79 | $24.51 | 204,100 | — | — |
| 2024-01-11 | $16.85 | $24.60 | 231,100 | — | — |
| 2024-01-10 | $16.99 | $24.65 | 194,800 | — | — |
| 2024-01-09 | $16.93 | $24.56 | 256,400 | — | — |
| 2024-01-08 | $16.89 | $24.51 | 255,900 | — | — |
| 2024-01-05 | $16.53 | $23.98 | 206,500 | — | — |
| 2024-01-04 | $16.45 | $23.87 | 336,300 | — | — |
| 2024-01-03 | $16.36 | $23.74 | 507,000 | — | — |
| 2024-01-02 | $16.42 | $23.82 | 261,800 | — | — |