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
- 2007-06-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2024-12-31 | $20.76 | $31.18 | 23,200 |
| 2024-12-30 | $20.79 | $31.23 | 36,100 |
| 2024-12-27 | $20.79 | $31.23 | 59,600 |
| 2024-12-26 | $21.00 | $31.54 | 38,900 |
| 2024-12-24 | $21.22 | $31.88 | 27,900 |
| 2024-12-23 | $20.84 | $31.30 | 103,800 |
| 2024-12-20 | $20.61 | $30.96 | 58,200 |
| 2024-12-19 | $20.55 | $30.87 | 56,600 |
| 2024-12-18 | $21.22 | $31.88 | 30,500 |
| 2024-12-17 | $21.45 | $32.22 | 101,200 |
| 2024-12-16 | $22.17 | $33.30 | 47,300 |
| 2024-12-13 | $22.20 | $33.35 | 17,000 |
| 2024-12-12 | $22.48 | $33.77 | 33,200 |
| 2024-12-11 | $22.79 | $34.23 | 42,700 |
| 2024-12-10 | $22.54 | $33.86 | 19,500 |
| 2024-12-09 | $22.90 | $34.40 | 39,300 |
| 2024-12-06 | $22.89 | $34.38 | 16,000 |
| 2024-12-05 | $23.13 | $34.74 | 65,600 |
| 2024-12-04 | $23.10 | $34.70 | 35,400 |
| 2024-12-03 | $22.90 | $34.40 | 163,800 |
| 2024-12-02 | $22.86 | $34.34 | 17,400 |
| 2024-11-29 | $22.71 | $34.11 | 18,400 |
| 2024-11-27 | $22.38 | $33.62 | 19,400 |
| 2024-11-26 | $22.24 | $33.40 | 35,600 |
| 2024-11-25 | $22.27 | $33.45 | 40,200 |
| 2024-11-22 | $22.04 | $33.11 | 29,600 |
| 2024-11-21 | $22.00 | $33.04 | 37,000 |
| 2024-11-20 | $21.31 | $32.00 | 40,400 |
| 2024-11-19 | $22.05 | $33.12 | 30,200 |
| 2024-11-18 | $21.80 | $32.75 | 78,000 |
| 2024-11-15 | $21.58 | $32.42 | 119,600 |
| 2024-11-14 | $21.92 | $32.73 | 26,400 |
| 2024-11-13 | $22.36 | $33.39 | 33,200 |
| 2024-11-12 | $22.08 | $32.97 | 31,400 |
| 2024-11-11 | $22.41 | $33.46 | 18,400 |
| 2024-11-08 | $22.48 | $33.57 | 22,800 |
| 2024-11-07 | $22.53 | $33.63 | 39,000 |
| 2024-11-06 | $22.71 | $33.90 | 43,800 |
| 2024-11-05 | $22.87 | $34.15 | 22,000 |
| 2024-11-04 | $22.43 | $33.49 | 38,800 |
| 2024-11-01 | $22.60 | $33.75 | 20,400 |
| 2024-10-31 | $22.17 | $33.10 | 19,800 |
| 2024-10-30 | $22.39 | $33.42 | 14,800 |
| 2024-10-29 | $22.66 | $33.83 | 24,600 |
| 2024-10-28 | $22.95 | $34.26 | 35,800 |
| 2024-10-25 | $22.72 | $33.92 | 39,400 |
| 2024-10-24 | $23.05 | $34.42 | 38,400 |
| 2024-10-23 | $23.03 | $34.39 | 197,000 |
| 2024-10-22 | $23.09 | $34.48 | 104,400 |
| 2024-10-21 | $23.12 | $34.52 | 24,000 |
| 2024-10-18 | $23.41 | $34.95 | 15,600 |
| 2024-10-17 | $23.50 | $35.09 | 25,800 |
| 2024-10-16 | $23.83 | $35.59 | 31,800 |
| 2024-10-15 | $23.48 | $35.06 | 38,600 |
| 2024-10-14 | $23.36 | $34.88 | 129,000 |
| 2024-10-11 | $22.71 | $33.91 | 149,800 |
| 2024-10-10 | $22.48 | $33.57 | 19,400 |
| 2024-10-09 | $22.67 | $33.86 | 27,200 |
| 2024-10-08 | $22.58 | $33.71 | 13,400 |
| 2024-10-07 | $22.72 | $33.92 | 21,200 |
| 2024-10-04 | $22.87 | $34.15 | 14,000 |
| 2024-10-03 | $22.87 | $34.14 | 14,000 |
| 2024-10-02 | $23.58 | $35.21 | 63,400 |
| 2024-10-01 | $23.40 | $34.94 | 16,600 |
| 2024-09-30 | $23.71 | $35.40 | 10,600 |
| 2024-09-27 | $23.72 | $35.41 | 27,200 |
| 2024-09-26 | $23.83 | $35.58 | 7,000 |
| 2024-09-25 | $23.98 | $35.80 | 18,400 |
| 2024-09-24 | $23.98 | $35.81 | 15,400 |
| 2024-09-23 | $24.11 | $36.00 | 8,400 |
| 2024-09-20 | $23.88 | $35.65 | 6,600 |
| 2024-09-19 | $24.03 | $35.87 | 5,800 |
| 2024-09-18 | $24.57 | $36.68 | 14,200 |
| 2024-09-17 | $24.43 | $36.48 | 6,000 |
| 2024-09-16 | $24.43 | $36.49 | 12,600 |
| 2024-09-13 | $24.03 | $35.88 | 13,000 |
| 2024-09-12 | $24.05 | $35.90 | 17,200 |
| 2024-09-11 | $23.56 | $35.17 | 9,000 |
| 2024-09-10 | $23.80 | $35.54 | 10,200 |
| 2024-09-09 | $23.91 | $35.70 | 6,800 |
| 2024-09-06 | $23.74 | $35.45 | 8,800 |
| 2024-09-05 | $23.59 | $35.23 | 12,000 |
| 2024-09-04 | $23.80 | $35.54 | 6,200 |
| 2024-09-03 | $23.33 | $34.83 | 11,600 |
| 2024-08-30 | $23.27 | $34.75 | 26,800 |
| 2024-08-29 | $23.59 | $35.23 | 7,200 |
| 2024-08-28 | $22.92 | $34.22 | 24,200 |
| 2024-08-27 | $23.05 | $34.42 | 28,600 |
| 2024-08-26 | $21.29 | $31.79 | 30,200 |
| 2024-08-23 | $21.23 | $31.70 | 12,200 |
| 2024-08-22 | $21.00 | $31.36 | 12,200 |
| 2024-08-21 | $20.94 | $31.27 | 16,800 |
| 2024-08-20 | $20.85 | $31.13 | 167,400 |
| 2024-08-19 | $20.98 | $31.32 | 10,800 |
| 2024-08-16 | $20.95 | $31.27 | 8,600 |
| 2024-08-15 | $20.94 | $31.27 | 11,800 |
| 2024-08-14 | $20.67 | $30.86 | 10,800 |
| 2024-08-13 | $20.83 | $31.09 | 23,000 |
| 2024-08-12 | $20.48 | $30.58 | 13,000 |
| 2024-08-09 | $20.69 | $30.89 | 8,200 |
| 2024-08-08 | $20.51 | $30.63 | 13,600 |
| 2024-08-07 | $20.30 | $30.30 | 13,200 |
| 2024-08-06 | $20.18 | $30.14 | 32,000 |
| 2024-08-05 | $20.29 | $30.29 | 35,800 |
| 2024-08-02 | $20.50 | $30.61 | 31,200 |
| 2024-08-01 | $20.69 | $30.89 | 48,600 |
| 2024-07-31 | $21.05 | $31.43 | 9,800 |
| 2024-07-30 | $20.98 | $31.32 | 14,600 |
| 2024-07-29 | $20.87 | $31.15 | 11,600 |
| 2024-07-26 | $21.03 | $31.40 | 11,200 |
| 2024-07-25 | $20.90 | $31.20 | 16,400 |
| 2024-07-24 | $20.96 | $31.29 | 25,200 |
| 2024-07-23 | $21.06 | $31.44 | 12,400 |
| 2024-07-22 | $20.87 | $31.16 | 12,400 |
| 2024-07-19 | $20.90 | $31.20 | 14,200 |
| 2024-07-18 | $20.82 | $31.09 | 10,000 |
| 2024-07-17 | $20.75 | $30.98 | 26,200 |
| 2024-07-16 | $20.56 | $30.69 | 18,000 |
| 2024-07-15 | $20.48 | $30.57 | 40,600 |
| 2024-07-12 | $20.68 | $30.89 | 17,600 |
| 2024-07-11 | $20.61 | $30.77 | 17,800 |
| 2024-07-10 | $20.35 | $30.39 | 34,200 |
| 2024-07-09 | $19.83 | $29.62 | 20,400 |
| 2024-07-08 | $19.89 | $29.70 | 28,200 |
| 2024-07-05 | $19.96 | $29.80 | 34,000 |
| 2024-07-03 | $19.37 | $28.92 | 20,600 |
| 2024-07-02 | $18.99 | $28.35 | 56,600 |
| 2024-07-01 | $18.91 | $28.23 | 39,200 |
| 2024-06-28 | $19.01 | $28.39 | 46,200 |
| 2024-06-27 | $19.33 | $28.87 | 19,200 |
| 2024-06-26 | $19.23 | $28.71 | 40,200 |
| 2024-06-25 | $18.96 | $28.30 | 29,000 |
| 2024-06-24 | $19.33 | $28.86 | 35,400 |
| 2024-06-21 | $18.98 | $28.34 | 30,400 |
| 2024-06-20 | $19.15 | $28.59 | 43,000 |
| 2024-06-18 | $19.02 | $28.40 | 70,000 |
| 2024-06-17 | $18.40 | $27.47 | 79,000 |
| 2024-06-14 | $18.71 | $27.93 | 25,400 |
| 2024-06-13 | $18.99 | $28.35 | 30,600 |
| 2024-06-12 | $19.29 | $28.80 | 27,600 |
| 2024-06-11 | $18.93 | $28.27 | 39,400 |
| 2024-06-10 | $18.77 | $28.03 | 34,600 |
| 2024-06-07 | $18.75 | $27.99 | 40,400 |
| 2024-06-06 | $19.05 | $28.44 | 15,200 |
| 2024-06-05 | $18.95 | $28.30 | 94,200 |
| 2024-06-04 | $19.07 | $28.47 | 220,200 |
| 2024-06-03 | $19.25 | $28.75 | 177,000 |
| 2024-05-31 | $18.81 | $28.09 | 29,400 |
| 2024-05-30 | $18.96 | $28.31 | 45,600 |
| 2024-05-29 | $18.81 | $28.08 | 204,200 |
| 2024-05-28 | $18.97 | $28.32 | 105,200 |
| 2024-05-24 | $19.26 | $28.77 | 142,600 |
| 2024-05-23 | $19.16 | $28.60 | 121,600 |
| 2024-05-22 | $19.33 | $28.86 | 17,400 |
| 2024-05-21 | $19.43 | $29.01 | 331,800 |
| 2024-05-20 | $19.30 | $28.81 | 162,200 |
| 2024-05-17 | $19.30 | $28.82 | 226,400 |
| 2024-05-16 | $19.30 | $28.82 | 79,000 |
| 2024-05-15 | $19.63 | $28.83 | 69,200 |
| 2024-05-14 | $19.58 | $28.77 | 178,800 |
| 2024-05-13 | $19.62 | $28.82 | 64,400 |
| 2024-05-10 | $19.92 | $29.27 | 56,800 |
| 2024-05-09 | $20.03 | $29.42 | 10,200 |
| 2024-05-08 | $19.67 | $28.89 | 31,200 |
| 2024-05-07 | $19.71 | $28.95 | 30,200 |
| 2024-05-06 | $19.65 | $28.86 | 21,000 |
| 2024-05-03 | $19.57 | $28.74 | 18,600 |
| 2024-05-02 | $19.39 | $28.48 | 25,400 |
| 2024-05-01 | $19.06 | $28.00 | 12,200 |
| 2024-04-30 | $19.32 | $28.37 | 29,200 |
| 2024-04-29 | $19.32 | $28.38 | 115,800 |
| 2024-04-26 | $19.21 | $28.22 | 365,800 |
| 2024-04-25 | $18.93 | $27.81 | 39,000 |
| 2024-04-24 | $19.21 | $28.21 | 33,400 |
| 2024-04-23 | $19.05 | $27.98 | 57,200 |
| 2024-04-22 | $18.83 | $27.66 | 31,200 |
| 2024-04-19 | $18.50 | $27.17 | 26,000 |
| 2024-04-18 | $18.49 | $27.16 | 40,400 |
| 2024-04-17 | $18.55 | $27.25 | 144,400 |
| 2024-04-16 | $18.47 | $27.13 | 98,400 |
| 2024-04-15 | $18.52 | $27.21 | 17,400 |
| 2024-04-12 | $18.42 | $27.05 | 26,200 |
| 2024-04-11 | $18.85 | $27.69 | 42,600 |
| 2024-04-10 | $18.54 | $27.23 | 40,000 |
| 2024-04-09 | $18.71 | $27.48 | 60,800 |
| 2024-04-08 | $18.42 | $27.07 | 40,400 |
| 2024-04-05 | $18.53 | $27.21 | 63,200 |
| 2024-04-04 | $18.31 | $26.89 | 29,000 |
| 2024-04-03 | $18.56 | $27.26 | 191,200 |
| 2024-04-02 | $18.51 | $27.20 | 48,000 |
| 2024-04-01 | $19.06 | $28.00 | 52,800 |
| 2024-03-28 | $19.17 | $28.16 | 108,200 |
| 2024-03-27 | $19.25 | $28.28 | 53,200 |
| 2024-03-26 | $19.17 | $28.15 | 732,600 |
| 2024-03-25 | $19.08 | $28.02 | 677,800 |
| 2024-03-22 | $19.38 | $28.46 | 23,800 |
| 2024-03-21 | $19.40 | $28.49 | 25,600 |
| 2024-03-20 | $19.37 | $28.45 | 21,400 |
| 2024-03-19 | $19.18 | $28.18 | 112,800 |
| 2024-03-18 | $19.18 | $28.17 | 63,200 |
| 2024-03-15 | $19.14 | $28.11 | 24,200 |
| 2024-03-14 | $19.31 | $28.37 | 35,800 |
| 2024-03-13 | $19.69 | $28.92 | 44,800 |
| 2024-03-12 | $19.99 | $29.36 | 21,600 |
| 2024-03-11 | $19.75 | $29.00 | 21,000 |
| 2024-03-08 | $19.96 | $29.31 | 273,200 |
| 2024-03-07 | $19.63 | $28.84 | 37,200 |
| 2024-03-06 | $19.57 | $28.74 | 48,800 |
| 2024-03-05 | $19.66 | $28.87 | 22,800 |
| 2024-03-04 | $19.45 | $28.57 | 84,600 |
| 2024-03-01 | $19.61 | $28.81 | 22,800 |
| 2024-02-29 | $19.95 | $29.31 | 31,400 |
| 2024-02-28 | $19.79 | $29.06 | 19,200 |
| 2024-02-27 | $19.99 | $29.36 | 16,600 |
| 2024-02-26 | $20.36 | $29.90 | 13,400 |
| 2024-02-23 | $20.90 | $30.70 | 26,600 |
| 2024-02-22 | $20.61 | $30.28 | 42,800 |
| 2024-02-21 | $20.41 | $29.97 | 22,800 |
| 2024-02-20 | $20.55 | $30.18 | 14,000 |
| 2024-02-16 | $20.14 | $29.58 | 24,200 |
| 2024-02-15 | $20.01 | $29.39 | 18,000 |
| 2024-02-14 | $20.08 | $29.49 | 38,200 |
| 2024-02-13 | $19.92 | $29.25 | 137,200 |
| 2024-02-12 | $20.13 | $29.56 | 21,800 |
| 2024-02-09 | $20.14 | $29.58 | 11,800 |
| 2024-02-08 | $20.13 | $29.57 | 19,800 |
| 2024-02-07 | $20.08 | $29.50 | 56,000 |
| 2024-02-06 | $20.26 | $29.76 | 272,800 |
| 2024-02-05 | $20.00 | $29.37 | 464,600 |
| 2024-02-02 | $20.42 | $30.00 | 103,200 |
| 2024-02-01 | $20.49 | $30.10 | 19,800 |
| 2024-01-31 | $20.53 | $30.15 | 25,000 |
| 2024-01-30 | $20.46 | $30.05 | 24,600 |
| 2024-01-29 | $20.32 | $29.85 | 25,200 |
| 2024-01-26 | $20.26 | $29.76 | 34,400 |
| 2024-01-25 | $20.14 | $29.58 | 25,600 |
| 2024-01-24 | $20.25 | $29.74 | 14,400 |
| 2024-01-23 | $20.33 | $29.87 | 27,800 |
| 2024-01-22 | $20.78 | $30.52 | 24,400 |
| 2024-01-19 | $20.54 | $30.17 | 30,600 |
| 2024-01-18 | $20.62 | $30.28 | 25,000 |
| 2024-01-17 | $20.54 | $30.17 | 36,600 |
| 2024-01-16 | $20.55 | $30.18 | 28,800 |
| 2024-01-12 | $20.79 | $30.53 | 13,600 |
| 2024-01-11 | $20.42 | $30.00 | 27,800 |
| 2024-01-10 | $20.39 | $29.95 | 13,200 |
| 2024-01-09 | $20.43 | $30.02 | 9,400 |
| 2024-01-08 | $20.49 | $30.10 | 21,200 |
| 2024-01-05 | $20.20 | $29.67 | 39,400 |
| 2024-01-04 | $20.13 | $29.57 | 153,200 |
| 2024-01-03 | $19.96 | $29.31 | 23,800 |
| 2024-01-02 | $20.04 | $29.43 | 53,400 |