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
- 2012-08-30 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 | $20.59 | $32.95 | 406,800 | — | — |
| 2024-12-30 | $20.45 | $32.73 | 579,000 | — | — |
| 2024-12-27 | $20.43 | $32.69 | 329,100 | — | — |
| 2024-12-26 | $20.46 | $32.74 | 495,000 | — | — |
| 2024-12-24 | $20.41 | $32.66 | 302,100 | — | — |
| 2024-12-23 | $20.38 | $32.61 | 471,300 | — | — |
| 2024-12-20 | $20.49 | $32.79 | 373,200 | — | — |
| 2024-12-19 | $20.55 | $32.89 | 397,900 | — | — |
| 2024-12-18 | $20.67 | $33.08 | 331,100 | — | — |
| 2024-12-17 | $20.86 | $33.38 | 303,200 | — | — |
| 2024-12-16 | $20.92 | $33.48 | 361,500 | — | — |
| 2024-12-13 | $21.02 | $33.57 | 191,900 | — | — |
| 2024-12-12 | $21.14 | $33.76 | 211,600 | — | — |
| 2024-12-11 | $21.29 | $34.00 | 239,600 | — | — |
| 2024-12-10 | $21.30 | $34.01 | 171,300 | — | — |
| 2024-12-09 | $21.26 | $33.95 | 96,400 | — | — |
| 2024-12-06 | $21.36 | $34.11 | 158,000 | — | — |
| 2024-12-05 | $21.29 | $34.00 | 209,700 | — | — |
| 2024-12-04 | $21.38 | $34.14 | 169,800 | — | — |
| 2024-12-03 | $21.37 | $34.12 | 243,700 | — | — |
| 2024-12-02 | $21.40 | $34.17 | 101,400 | — | — |
| 2024-11-29 | $21.43 | $34.22 | 33,500 | — | — |
| 2024-11-27 | $21.36 | $34.11 | 114,300 | — | — |
| 2024-11-26 | $21.24 | $33.92 | 112,900 | — | — |
| 2024-11-25 | $21.16 | $33.79 | 150,200 | — | — |
| 2024-11-22 | $21.08 | $33.66 | 160,400 | — | — |
| 2024-11-21 | $21.04 | $33.60 | 226,000 | — | — |
| 2024-11-20 | $21.04 | $33.60 | 89,000 | — | — |
| 2024-11-19 | $21.05 | $33.61 | 177,600 | — | — |
| 2024-11-18 | $21.07 | $33.65 | 145,700 | — | — |
| 2024-11-15 | $21.10 | $33.69 | 160,700 | — | — |
| 2024-11-14 | $21.23 | $33.83 | 159,100 | — | — |
| 2024-11-13 | $21.26 | $33.88 | 323,100 | — | — |
| 2024-11-12 | $21.21 | $33.80 | 224,400 | — | — |
| 2024-11-11 | $21.20 | $33.78 | 288,100 | — | — |
| 2024-11-08 | $21.21 | $33.80 | 241,900 | — | — |
| 2024-11-07 | $21.19 | $33.76 | 167,300 | — | — |
| 2024-11-06 | $21.10 | $33.62 | 126,800 | — | — |
| 2024-11-05 | $21.26 | $33.88 | 195,200 | — | — |
| 2024-11-04 | $21.22 | $33.81 | 95,500 | — | — |
| 2024-11-01 | $21.19 | $33.76 | 129,600 | — | — |
| 2024-10-31 | $21.21 | $33.80 | 107,500 | — | — |
| 2024-10-30 | $21.10 | $33.62 | 203,600 | — | — |
| 2024-10-29 | $21.08 | $33.59 | 158,700 | — | — |
| 2024-10-28 | $21.18 | $33.75 | 117,400 | — | — |
| 2024-10-25 | $21.21 | $33.80 | 87,800 | — | — |
| 2024-10-24 | $21.14 | $33.68 | 256,500 | — | — |
| 2024-10-23 | $21.20 | $33.78 | 160,000 | — | — |
| 2024-10-22 | $21.34 | $34.00 | 174,000 | — | — |
| 2024-10-21 | $21.42 | $34.13 | 117,700 | — | — |
| 2024-10-18 | $21.50 | $34.26 | 77,100 | — | — |
| 2024-10-17 | $21.45 | $34.18 | 162,800 | — | — |
| 2024-10-16 | $21.47 | $34.21 | 132,100 | — | — |
| 2024-10-15 | $21.46 | $34.19 | 138,800 | — | — |
| 2024-10-14 | $21.51 | $34.20 | 74,500 | — | — |
| 2024-10-11 | $21.58 | $34.31 | 101,700 | — | — |
| 2024-10-10 | $21.54 | $34.25 | 248,900 | — | — |
| 2024-10-09 | $21.54 | $34.25 | 141,200 | — | — |
| 2024-10-08 | $21.55 | $34.26 | 213,100 | — | — |
| 2024-10-07 | $21.53 | $34.23 | 233,600 | — | — |
| 2024-10-04 | $21.51 | $34.20 | 279,900 | — | — |
| 2024-10-03 | $21.61 | $34.36 | 235,700 | — | — |
| 2024-10-02 | $21.67 | $34.45 | 158,800 | — | — |
| 2024-10-01 | $21.75 | $34.58 | 136,900 | — | — |
| 2024-09-30 | $21.62 | $34.38 | 184,400 | — | — |
| 2024-09-27 | $21.65 | $34.42 | 129,700 | — | — |
| 2024-09-26 | $21.58 | $34.31 | 186,300 | — | — |
| 2024-09-25 | $21.58 | $34.31 | 189,900 | — | — |
| 2024-09-24 | $21.51 | $34.20 | 82,600 | — | — |
| 2024-09-23 | $21.49 | $34.17 | 169,200 | — | — |
| 2024-09-20 | $21.53 | $34.23 | 104,100 | — | — |
| 2024-09-19 | $21.57 | $34.30 | 133,600 | — | — |
| 2024-09-18 | $21.57 | $34.30 | 161,100 | — | — |
| 2024-09-17 | $21.63 | $34.39 | 171,900 | — | — |
| 2024-09-16 | $21.69 | $34.49 | 99,400 | — | — |
| 2024-09-13 | $21.70 | $34.43 | 155,200 | — | — |
| 2024-09-12 | $21.58 | $34.24 | 192,800 | — | — |
| 2024-09-11 | $21.52 | $34.14 | 130,900 | — | — |
| 2024-09-10 | $21.54 | $34.18 | 172,400 | — | — |
| 2024-09-09 | $21.51 | $34.13 | 111,500 | — | — |
| 2024-09-06 | $21.46 | $34.05 | 137,000 | — | — |
| 2024-09-05 | $21.47 | $34.06 | 115,000 | — | — |
| 2024-09-04 | $21.45 | $34.03 | 146,100 | — | — |
| 2024-09-03 | $21.44 | $34.02 | 118,500 | — | — |
| 2024-08-30 | $21.39 | $33.94 | 192,700 | — | — |
| 2024-08-29 | $21.38 | $33.92 | 61,500 | — | — |
| 2024-08-28 | $21.37 | $33.91 | 148,800 | — | — |
| 2024-08-27 | $21.38 | $33.92 | 144,100 | — | — |
| 2024-08-26 | $21.37 | $33.91 | 134,700 | — | — |
| 2024-08-23 | $21.39 | $33.94 | 93,000 | — | — |
| 2024-08-22 | $21.33 | $33.84 | 298,100 | — | — |
| 2024-08-21 | $21.27 | $33.75 | 171,900 | — | — |
| 2024-08-20 | $21.32 | $33.83 | 92,300 | — | — |
| 2024-08-19 | $21.32 | $33.83 | 100,900 | — | — |
| 2024-08-16 | $21.31 | $33.81 | 69,500 | — | — |
| 2024-08-15 | $21.29 | $33.78 | 68,100 | — | — |
| 2024-08-14 | $21.34 | $33.78 | 85,700 | — | — |
| 2024-08-13 | $21.34 | $33.78 | 119,200 | — | — |
| 2024-08-12 | $21.26 | $33.66 | 129,200 | — | — |
| 2024-08-09 | $21.30 | $33.72 | 58,300 | — | — |
| 2024-08-08 | $21.24 | $33.63 | 81,000 | — | — |
| 2024-08-07 | $21.25 | $33.64 | 109,700 | — | — |
| 2024-08-06 | $21.17 | $33.52 | 111,000 | — | — |
| 2024-08-05 | $21.15 | $33.48 | 204,500 | — | — |
| 2024-08-02 | $21.27 | $33.67 | 103,500 | — | — |
| 2024-08-01 | $21.18 | $33.53 | 114,900 | — | — |
| 2024-07-31 | $21.12 | $33.44 | 171,300 | — | — |
| 2024-07-30 | $21.01 | $33.26 | 82,500 | — | — |
| 2024-07-29 | $20.97 | $33.20 | 82,700 | — | — |
| 2024-07-26 | $20.98 | $33.21 | 76,300 | — | — |
| 2024-07-25 | $20.94 | $33.15 | 77,100 | — | — |
| 2024-07-24 | $20.93 | $33.14 | 132,500 | — | — |
| 2024-07-23 | $20.86 | $33.03 | 139,000 | — | — |
| 2024-07-22 | $20.79 | $32.91 | 126,400 | — | — |
| 2024-07-19 | $20.81 | $32.95 | 53,200 | — | — |
| 2024-07-18 | $20.80 | $32.93 | 139,100 | — | — |
| 2024-07-17 | $20.83 | $32.98 | 83,600 | — | — |
| 2024-07-16 | $20.97 | $33.20 | 120,700 | — | — |
| 2024-07-15 | $20.97 | $33.20 | 132,800 | — | — |
| 2024-07-12 | $21.04 | $33.24 | 44,500 | — | — |
| 2024-07-11 | $21.01 | $33.19 | 169,000 | — | — |
| 2024-07-10 | $20.90 | $33.02 | 99,900 | — | — |
| 2024-07-09 | $20.83 | $32.91 | 113,100 | — | — |
| 2024-07-08 | $20.83 | $32.91 | 100,900 | — | — |
| 2024-07-05 | $20.86 | $32.95 | 123,900 | — | — |
| 2024-07-03 | $20.79 | $32.84 | 94,200 | — | — |
| 2024-07-02 | $20.76 | $32.79 | 94,200 | — | — |
| 2024-07-01 | $20.71 | $32.72 | 139,800 | — | — |
| 2024-06-28 | $20.77 | $32.81 | 150,300 | — | — |
| 2024-06-27 | $20.69 | $32.68 | 111,800 | — | — |
| 2024-06-26 | $20.62 | $32.57 | 91,200 | — | — |
| 2024-06-25 | $20.64 | $32.61 | 119,600 | — | — |
| 2024-06-24 | $20.63 | $32.59 | 209,100 | — | — |
| 2024-06-21 | $20.57 | $32.49 | 118,400 | — | — |
| 2024-06-20 | $20.56 | $32.48 | 218,000 | — | — |
| 2024-06-18 | $20.57 | $32.49 | 129,600 | — | — |
| 2024-06-17 | $20.53 | $32.43 | 324,200 | — | — |
| 2024-06-14 | $20.64 | $32.61 | 135,600 | — | — |
| 2024-06-13 | $20.70 | $32.63 | 84,100 | — | — |
| 2024-06-12 | $20.65 | $32.55 | 160,000 | — | — |
| 2024-06-11 | $20.54 | $32.38 | 117,000 | — | — |
| 2024-06-10 | $20.50 | $32.31 | 100,600 | — | — |
| 2024-06-07 | $20.50 | $32.31 | 90,100 | — | — |
| 2024-06-06 | $20.59 | $32.45 | 121,200 | — | — |
| 2024-06-05 | $20.58 | $32.44 | 146,100 | — | — |
| 2024-06-04 | $20.52 | $32.34 | 292,500 | — | — |
| 2024-06-03 | $20.52 | $32.34 | 116,000 | — | — |
| 2024-05-31 | $20.47 | $32.26 | 82,200 | — | — |
| 2024-05-30 | $20.34 | $32.06 | 88,300 | — | — |
| 2024-05-29 | $20.28 | $31.97 | 106,000 | — | — |
| 2024-05-28 | $20.31 | $32.01 | 142,500 | — | — |
| 2024-05-24 | $20.47 | $32.26 | 101,500 | — | — |
| 2024-05-23 | $20.45 | $32.23 | 74,600 | — | — |
| 2024-05-22 | $20.54 | $32.38 | 123,500 | — | — |
| 2024-05-21 | $20.65 | $32.55 | 86,900 | — | — |
| 2024-05-20 | $20.67 | $32.58 | 80,800 | — | — |
| 2024-05-17 | $20.72 | $32.66 | 106,600 | — | — |
| 2024-05-16 | $20.73 | $32.67 | 134,100 | — | — |
| 2024-05-15 | $20.77 | $32.74 | 107,100 | — | — |
| 2024-05-14 | $20.67 | $32.58 | 114,600 | — | — |
| 2024-05-13 | $20.72 | $32.59 | 78,800 | — | — |
| 2024-05-10 | $20.76 | $32.65 | 91,900 | — | — |
| 2024-05-09 | $20.78 | $32.68 | 138,200 | — | — |
| 2024-05-08 | $20.86 | $32.81 | 87,900 | — | — |
| 2024-05-07 | $20.89 | $32.85 | 133,000 | — | — |
| 2024-05-06 | $20.75 | $32.63 | 149,100 | — | — |
| 2024-05-03 | $20.59 | $32.38 | 253,600 | — | — |
| 2024-05-02 | $20.58 | $32.37 | 110,900 | — | — |
| 2024-05-01 | $20.59 | $32.38 | 94,500 | — | — |
| 2024-04-30 | $20.48 | $32.21 | 83,200 | — | — |
| 2024-04-29 | $20.58 | $32.37 | 112,100 | — | — |
| 2024-04-26 | $20.54 | $32.30 | 158,100 | — | — |
| 2024-04-25 | $20.45 | $32.16 | 72,500 | — | — |
| 2024-04-24 | $20.61 | $32.41 | 98,800 | — | — |
| 2024-04-23 | $20.67 | $32.51 | 216,500 | — | — |
| 2024-04-22 | $20.42 | $32.11 | 147,000 | — | — |
| 2024-04-19 | $20.41 | $32.10 | 139,200 | — | — |
| 2024-04-18 | $20.41 | $32.10 | 179,900 | — | — |
| 2024-04-17 | $20.48 | $32.21 | 108,100 | — | — |
| 2024-04-16 | $20.39 | $32.07 | 98,600 | — | — |
| 2024-04-15 | $20.34 | $31.99 | 147,400 | — | — |
| 2024-04-12 | $20.52 | $32.27 | 111,200 | — | — |
| 2024-04-11 | $20.56 | $32.26 | 168,700 | — | — |
| 2024-04-10 | $20.56 | $32.26 | 175,900 | — | — |
| 2024-04-09 | $20.81 | $32.65 | 172,300 | — | — |
| 2024-04-08 | $20.79 | $32.62 | 183,900 | — | — |
| 2024-04-05 | $20.74 | $32.54 | 153,300 | — | — |
| 2024-04-04 | $20.76 | $32.58 | 156,900 | — | — |
| 2024-04-03 | $20.82 | $32.67 | 159,300 | — | — |
| 2024-04-02 | $20.78 | $32.61 | 141,200 | — | — |
| 2024-04-01 | $20.86 | $32.73 | 140,300 | — | — |
| 2024-03-28 | $21.06 | $33.05 | 175,600 | — | — |
| 2024-03-27 | $20.97 | $32.91 | 142,400 | — | — |
| 2024-03-26 | $20.96 | $32.89 | 67,500 | — | — |
| 2024-03-25 | $20.94 | $32.86 | 89,000 | — | — |
| 2024-03-22 | $21.00 | $32.95 | 106,400 | — | — |
| 2024-03-21 | $21.01 | $32.97 | 94,700 | — | — |
| 2024-03-20 | $21.04 | $33.02 | 110,800 | — | — |
| 2024-03-19 | $21.03 | $33.00 | 64,500 | — | — |
| 2024-03-18 | $21.02 | $32.98 | 78,400 | — | — |
| 2024-03-15 | $20.91 | $32.81 | 73,600 | — | — |
| 2024-03-14 | $20.87 | $32.75 | 64,200 | — | — |
| 2024-03-13 | $21.10 | $33.04 | 168,500 | — | — |
| 2024-03-12 | $21.02 | $32.91 | 140,400 | — | — |
| 2024-03-11 | $21.13 | $33.08 | 343,400 | — | — |
| 2024-03-08 | $20.99 | $32.87 | 169,900 | — | — |
| 2024-03-07 | $20.99 | $32.87 | 108,500 | — | — |
| 2024-03-06 | $21.01 | $32.90 | 131,800 | — | — |
| 2024-03-05 | $20.98 | $32.85 | 113,800 | — | — |
| 2024-03-04 | $20.89 | $32.71 | 138,500 | — | — |
| 2024-03-01 | $21.04 | $32.94 | 119,000 | — | — |
| 2024-02-29 | $21.00 | $32.88 | 240,600 | — | — |
| 2024-02-28 | $20.93 | $32.77 | 104,400 | — | — |
| 2024-02-27 | $20.89 | $32.71 | 124,700 | — | — |
| 2024-02-26 | $21.02 | $32.91 | 102,000 | — | — |
| 2024-02-23 | $21.08 | $33.01 | 147,400 | — | — |
| 2024-02-22 | $21.09 | $33.02 | 156,300 | — | — |
| 2024-02-21 | $21.03 | $32.93 | 108,200 | — | — |
| 2024-02-20 | $21.08 | $33.01 | 100,300 | — | — |
| 2024-02-16 | $21.11 | $33.05 | 118,600 | — | — |
| 2024-02-15 | $21.14 | $33.10 | 61,400 | — | — |
| 2024-02-14 | $21.07 | $32.99 | 94,900 | — | — |
| 2024-02-13 | $21.08 | $32.93 | 122,000 | — | — |
| 2024-02-12 | $21.27 | $33.23 | 103,400 | — | — |
| 2024-02-09 | $21.22 | $33.15 | 121,300 | — | — |
| 2024-02-08 | $21.25 | $33.20 | 126,500 | — | — |
| 2024-02-07 | $21.28 | $33.25 | 153,200 | — | — |
| 2024-02-06 | $21.41 | $33.45 | 138,900 | — | — |
| 2024-02-05 | $21.27 | $33.23 | 227,900 | — | — |
| 2024-02-02 | $21.33 | $33.32 | 138,900 | — | — |
| 2024-02-01 | $21.56 | $33.68 | 168,200 | — | — |
| 2024-01-31 | $21.36 | $33.37 | 135,400 | — | — |
| 2024-01-30 | $21.27 | $33.23 | 158,400 | — | — |
| 2024-01-29 | $21.23 | $33.17 | 90,300 | — | — |
| 2024-01-26 | $21.06 | $32.90 | 129,400 | — | — |
| 2024-01-25 | $21.09 | $32.95 | 129,000 | — | — |
| 2024-01-24 | $20.98 | $32.78 | 117,300 | — | — |
| 2024-01-23 | $20.88 | $32.62 | 170,800 | — | — |
| 2024-01-22 | $20.98 | $32.78 | 223,500 | — | — |
| 2024-01-19 | $20.79 | $32.48 | 269,000 | — | — |
| 2024-01-18 | $20.69 | $32.32 | 195,400 | — | — |
| 2024-01-17 | $20.79 | $32.48 | 122,700 | — | — |
| 2024-01-16 | $20.88 | $32.62 | 150,300 | — | — |
| 2024-01-12 | $21.09 | $32.95 | 108,400 | — | — |
| 2024-01-11 | $21.07 | $32.92 | 111,900 | — | — |
| 2024-01-10 | $21.14 | $32.96 | 173,600 | — | — |
| 2024-01-09 | $21.21 | $33.07 | 168,300 | — | — |
| 2024-01-08 | $21.26 | $33.14 | 264,400 | — | — |
| 2024-01-05 | $21.07 | $32.85 | 192,700 | — | — |
| 2024-01-04 | $21.00 | $32.74 | 168,500 | — | — |
| 2024-01-03 | $20.96 | $32.68 | 183,000 | — | — |
| 2024-01-02 | $20.81 | $32.44 | 108,600 | — | — |