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
- 2017-11-20 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 | $19.86 | $20.24 | 333,300 | — | — |
| 2024-12-30 | $19.85 | $20.23 | 237,600 | — | — |
| 2024-12-27 | $19.90 | $20.28 | 198,400 | — | — |
| 2024-12-26 | $20.03 | $20.41 | 167,100 | — | — |
| 2024-12-24 | $19.97 | $20.35 | 65,400 | — | — |
| 2024-12-23 | $19.90 | $20.28 | 319,900 | — | — |
| 2024-12-20 | $19.99 | $20.37 | 651,200 | — | — |
| 2024-12-19 | $19.69 | $20.06 | 428,400 | — | — |
| 2024-12-18 | $19.70 | $20.08 | 581,800 | — | — |
| 2024-12-17 | $20.22 | $20.61 | 281,900 | — | — |
| 2024-12-16 | $20.56 | $20.83 | 207,100 | — | — |
| 2024-12-13 | $20.56 | $20.83 | 161,800 | — | — |
| 2024-12-12 | $20.61 | $20.88 | 220,400 | — | — |
| 2024-12-11 | $20.83 | $21.10 | 325,700 | — | — |
| 2024-12-10 | $20.65 | $20.92 | 243,800 | — | — |
| 2024-12-09 | $20.75 | $21.02 | 238,700 | — | — |
| 2024-12-06 | $20.80 | $21.07 | 159,500 | — | — |
| 2024-12-05 | $20.78 | $21.05 | 199,300 | — | — |
| 2024-12-04 | $21.14 | $21.42 | 301,500 | — | — |
| 2024-12-03 | $21.19 | $21.47 | 194,900 | — | — |
| 2024-12-02 | $21.66 | $21.94 | 343,000 | — | — |
| 2024-11-29 | $21.70 | $21.98 | 196,800 | — | — |
| 2024-11-27 | $21.71 | $21.99 | 244,900 | — | — |
| 2024-11-26 | $21.74 | $22.02 | 240,400 | — | — |
| 2024-11-25 | $21.71 | $21.99 | 363,200 | — | — |
| 2024-11-22 | $21.12 | $21.40 | 246,800 | — | — |
| 2024-11-21 | $20.77 | $21.04 | 227,000 | — | — |
| 2024-11-20 | $20.54 | $20.81 | 273,700 | — | — |
| 2024-11-19 | $20.31 | $20.58 | 166,000 | — | — |
| 2024-11-18 | $20.30 | $20.57 | 245,700 | — | — |
| 2024-11-15 | $20.29 | $20.56 | 318,200 | — | — |
| 2024-11-14 | $20.43 | $20.70 | 411,100 | — | — |
| 2024-11-13 | $21.02 | $21.30 | 629,700 | — | — |
| 2024-11-12 | $21.63 | $21.91 | 598,700 | — | — |
| 2024-11-11 | $21.26 | $21.54 | 309,000 | — | — |
| 2024-11-08 | $21.01 | $21.29 | 366,800 | — | — |
| 2024-11-07 | $20.97 | $21.24 | 377,300 | — | — |
| 2024-11-06 | $21.03 | $21.31 | 432,900 | — | — |
| 2024-11-05 | $20.27 | $20.54 | 254,800 | — | — |
| 2024-11-04 | $19.94 | $20.20 | 344,600 | — | — |
| 2024-11-01 | $19.50 | $19.76 | 349,800 | — | — |
| 2024-10-31 | $19.85 | $20.11 | 725,500 | — | — |
| 2024-10-30 | $19.24 | $19.49 | 210,200 | — | — |
| 2024-10-29 | $19.38 | $19.63 | 412,100 | — | — |
| 2024-10-28 | $19.47 | $19.72 | 251,100 | — | — |
| 2024-10-25 | $19.00 | $19.25 | 240,900 | — | — |
| 2024-10-24 | $18.95 | $19.20 | 341,700 | — | — |
| 2024-10-23 | $18.82 | $19.07 | 264,400 | — | — |
| 2024-10-22 | $19.11 | $19.36 | 305,400 | — | — |
| 2024-10-21 | $19.13 | $19.38 | 277,900 | — | — |
| 2024-10-18 | $19.71 | $19.97 | 432,600 | — | — |
| 2024-10-17 | $19.68 | $19.94 | 466,000 | — | — |
| 2024-10-16 | $18.94 | $19.19 | 882,300 | — | — |
| 2024-10-15 | $18.45 | $18.69 | 1,258,700 | — | — |
| 2024-10-14 | $18.60 | $18.84 | 574,700 | — | — |
| 2024-10-11 | $18.69 | $18.93 | 307,300 | — | — |
| 2024-10-10 | $18.24 | $18.48 | 353,300 | — | — |
| 2024-10-09 | $18.30 | $18.54 | 433,500 | — | — |
| 2024-10-08 | $18.42 | $18.66 | 580,900 | — | — |
| 2024-10-07 | $18.25 | $18.49 | 299,900 | — | — |
| 2024-10-04 | $18.68 | $18.92 | 390,400 | — | — |
| 2024-10-03 | $18.75 | $19.00 | 274,200 | — | — |
| 2024-10-02 | $19.10 | $19.35 | 265,400 | — | — |
| 2024-10-01 | $18.76 | $19.01 | 413,400 | — | — |
| 2024-09-30 | $19.06 | $19.31 | 229,100 | — | — |
| 2024-09-27 | $19.21 | $19.46 | 226,200 | — | — |
| 2024-09-26 | $19.18 | $19.43 | 297,000 | — | — |
| 2024-09-25 | $19.04 | $19.29 | 503,200 | — | — |
| 2024-09-24 | $19.08 | $19.33 | 286,600 | — | — |
| 2024-09-23 | $19.02 | $19.27 | 573,100 | — | — |
| 2024-09-20 | $19.31 | $19.56 | 1,370,900 | — | — |
| 2024-09-19 | $19.35 | $19.60 | 407,100 | — | — |
| 2024-09-18 | $19.11 | $19.36 | 308,300 | — | — |
| 2024-09-17 | $19.26 | $19.51 | 249,200 | — | — |
| 2024-09-16 | $19.46 | $19.71 | 203,600 | — | — |
| 2024-09-13 | $19.53 | $19.66 | 197,000 | — | — |
| 2024-09-12 | $18.94 | $19.07 | 318,600 | — | — |
| 2024-09-11 | $18.68 | $18.81 | 330,000 | — | — |
| 2024-09-10 | $18.99 | $19.12 | 267,600 | — | — |
| 2024-09-09 | $18.90 | $19.03 | 321,700 | — | — |
| 2024-09-06 | $19.09 | $19.22 | 239,100 | — | — |
| 2024-09-05 | $19.50 | $19.63 | 204,800 | — | — |
| 2024-09-04 | $19.29 | $19.42 | 165,100 | — | — |
| 2024-09-03 | $19.32 | $19.45 | 262,100 | — | — |
| 2024-08-30 | $20.02 | $20.16 | 328,100 | — | — |
| 2024-08-29 | $19.95 | $20.09 | 276,200 | — | — |
| 2024-08-28 | $19.59 | $19.72 | 217,600 | — | — |
| 2024-08-27 | $19.63 | $19.76 | 146,300 | — | — |
| 2024-08-26 | $19.80 | $19.94 | 269,600 | — | — |
| 2024-08-23 | $19.66 | $19.80 | 239,500 | — | — |
| 2024-08-22 | $19.38 | $19.51 | 181,400 | — | — |
| 2024-08-21 | $19.59 | $19.72 | 136,400 | — | — |
| 2024-08-20 | $19.47 | $19.60 | 223,800 | — | — |
| 2024-08-19 | $19.57 | $19.70 | 291,300 | — | — |
| 2024-08-16 | $19.12 | $19.25 | 207,600 | — | — |
| 2024-08-15 | $19.11 | $19.24 | 301,100 | — | — |
| 2024-08-14 | $18.85 | $18.98 | 293,400 | — | — |
| 2024-08-13 | $18.98 | $19.11 | 304,200 | — | — |
| 2024-08-12 | $18.22 | $18.35 | 434,700 | — | — |
| 2024-08-09 | $19.13 | $19.26 | 467,200 | — | — |
| 2024-08-08 | $19.95 | $20.09 | 375,200 | — | — |
| 2024-08-07 | $19.38 | $19.51 | 245,100 | — | — |
| 2024-08-06 | $19.47 | $19.60 | 439,100 | — | — |
| 2024-08-05 | $19.58 | $19.71 | 574,400 | — | — |
| 2024-08-02 | $20.22 | $20.36 | 898,100 | — | — |
| 2024-08-01 | $19.34 | $19.47 | 377,300 | — | — |
| 2024-07-31 | $20.11 | $20.25 | 366,600 | — | — |
| 2024-07-30 | $20.21 | $20.35 | 257,100 | — | — |
| 2024-07-29 | $19.97 | $20.11 | 247,400 | — | — |
| 2024-07-26 | $20.15 | $20.29 | 293,100 | — | — |
| 2024-07-25 | $19.80 | $19.94 | 248,100 | — | — |
| 2024-07-24 | $19.40 | $19.53 | 342,800 | — | — |
| 2024-07-23 | $19.75 | $19.89 | 351,100 | — | — |
| 2024-07-22 | $19.50 | $19.63 | 386,800 | — | — |
| 2024-07-19 | $19.07 | $19.20 | 649,000 | — | — |
| 2024-07-18 | $18.79 | $18.92 | 471,400 | — | — |
| 2024-07-17 | $19.30 | $19.43 | 469,100 | — | — |
| 2024-07-16 | $19.44 | $19.57 | 911,500 | — | — |
| 2024-07-15 | $18.98 | $19.11 | 453,200 | — | — |
| 2024-07-12 | $19.11 | $19.24 | 425,400 | — | — |
| 2024-07-11 | $18.75 | $18.88 | 411,800 | — | — |
| 2024-07-10 | $18.45 | $18.58 | 383,400 | — | — |
| 2024-07-09 | $18.23 | $18.36 | 384,400 | — | — |
| 2024-07-08 | $18.08 | $18.20 | 388,500 | — | — |
| 2024-07-05 | $17.92 | $18.04 | 269,300 | — | — |
| 2024-07-03 | $17.97 | $18.09 | 253,700 | — | — |
| 2024-07-02 | $18.12 | $18.24 | 571,100 | — | — |
| 2024-07-01 | $17.90 | $18.02 | 834,900 | — | — |
| 2024-06-28 | $18.14 | $18.26 | 1,618,500 | — | — |
| 2024-06-27 | $17.97 | $18.09 | 434,400 | — | — |
| 2024-06-26 | $17.90 | $18.02 | 727,300 | — | — |
| 2024-06-25 | $17.86 | $17.98 | 471,400 | — | — |
| 2024-06-24 | $17.92 | $18.04 | 349,200 | — | — |
| 2024-06-21 | $17.59 | $17.71 | 732,400 | — | — |
| 2024-06-20 | $17.45 | $17.57 | 427,700 | — | — |
| 2024-06-18 | $17.27 | $17.39 | 644,300 | — | — |
| 2024-06-17 | $17.38 | $17.50 | 361,000 | — | — |
| 2024-06-14 | $17.08 | $17.20 | 374,300 | — | — |
| 2024-06-13 | $17.59 | $17.59 | 301,600 | — | — |
| 2024-06-12 | $17.92 | $17.92 | 531,400 | — | — |
| 2024-06-11 | $17.79 | $17.79 | 339,000 | — | — |
| 2024-06-10 | $17.77 | $17.77 | 530,100 | — | — |
| 2024-06-07 | $17.34 | $17.34 | 375,700 | — | — |
| 2024-06-06 | $18.00 | $18.00 | 428,400 | — | — |
| 2024-06-05 | $18.08 | $18.08 | 547,700 | — | — |
| 2024-06-04 | $17.94 | $17.94 | 731,000 | — | — |
| 2024-06-03 | $18.07 | $18.07 | 502,500 | — | — |
| 2024-05-31 | $18.18 | $18.18 | 568,700 | — | — |
| 2024-05-30 | $18.24 | $18.24 | 336,000 | — | — |
| 2024-05-29 | $18.29 | $18.29 | 362,000 | — | — |
| 2024-05-28 | $18.92 | $18.92 | 688,600 | — | — |
| 2024-05-24 | $19.14 | $19.14 | 463,900 | — | — |
| 2024-05-23 | $19.41 | $19.41 | 491,900 | — | — |
| 2024-05-22 | $19.85 | $19.85 | 317,900 | — | — |
| 2024-05-21 | $20.13 | $20.13 | 370,900 | — | — |
| 2024-05-20 | $20.23 | $20.23 | 248,400 | — | — |
| 2024-05-17 | $20.71 | $20.71 | 323,700 | — | — |
| 2024-05-16 | $21.05 | $21.05 | 379,500 | — | — |
| 2024-05-15 | $20.91 | $20.91 | 280,700 | — | — |
| 2024-05-14 | $20.92 | $20.92 | 402,900 | — | — |
| 2024-05-13 | $20.73 | $20.73 | 342,800 | — | — |
| 2024-05-10 | $20.55 | $20.55 | 455,200 | — | — |
| 2024-05-09 | $20.22 | $20.22 | 668,500 | — | — |
| 2024-05-08 | $19.74 | $19.74 | 754,800 | — | — |
| 2024-05-07 | $20.79 | $20.79 | 327,400 | — | — |
| 2024-05-06 | $20.68 | $20.68 | 293,100 | — | — |
| 2024-05-03 | $20.15 | $20.15 | 333,800 | — | — |
| 2024-05-02 | $19.73 | $19.73 | 360,100 | — | — |
| 2024-05-01 | $19.41 | $19.41 | 564,400 | — | — |
| 2024-04-30 | $19.45 | $19.45 | 787,900 | — | — |
| 2024-04-29 | $20.00 | $20.00 | 438,000 | — | — |
| 2024-04-26 | $19.99 | $19.99 | 244,700 | — | — |
| 2024-04-25 | $19.81 | $19.81 | 288,800 | — | — |
| 2024-04-24 | $20.04 | $20.04 | 358,800 | — | — |
| 2024-04-23 | $20.21 | $20.21 | 302,800 | — | — |
| 2024-04-22 | $19.73 | $19.73 | 393,100 | — | — |
| 2024-04-19 | $19.61 | $19.61 | 504,200 | — | — |
| 2024-04-18 | $19.55 | $19.55 | 646,200 | — | — |
| 2024-04-17 | $19.43 | $19.43 | 658,500 | — | — |
| 2024-04-16 | $19.66 | $19.66 | 492,600 | — | — |
| 2024-04-15 | $19.99 | $19.99 | 712,100 | — | — |
| 2024-04-12 | $20.34 | $20.34 | 627,900 | — | — |
| 2024-04-11 | $20.69 | $20.69 | 909,000 | — | — |
| 2024-04-10 | $20.86 | $20.86 | 1,016,100 | — | — |
| 2024-04-09 | $21.25 | $21.25 | 676,100 | — | — |
| 2024-04-08 | $20.95 | $20.95 | 510,200 | — | — |
| 2024-04-05 | $20.44 | $20.44 | 642,000 | — | — |
| 2024-04-04 | $20.52 | $20.52 | 1,756,800 | — | — |
| 2024-04-03 | $20.61 | $20.61 | 2,157,000 | — | — |
| 2024-04-02 | $22.44 | $22.44 | 1,685,200 | — | — |
| 2024-04-01 | $22.51 | $22.51 | 1,574,300 | — | — |
| 2024-03-28 | $22.24 | $22.24 | 1,634,700 | — | — |
| 2024-03-27 | $22.45 | $22.45 | 2,096,300 | — | — |
| 2024-03-26 | $22.23 | $22.23 | 1,224,400 | — | — |
| 2024-03-25 | $22.22 | $22.22 | 893,700 | — | — |
| 2024-03-22 | $22.28 | $22.28 | 747,200 | — | — |
| 2024-03-21 | $22.52 | $22.52 | 789,200 | — | — |
| 2024-03-20 | $22.42 | $22.42 | 564,100 | — | — |
| 2024-03-19 | $22.14 | $22.14 | 672,800 | — | — |
| 2024-03-18 | $21.90 | $21.90 | 530,400 | — | — |
| 2024-03-15 | $21.96 | $21.96 | 1,073,800 | — | — |
| 2024-03-14 | $21.93 | $21.93 | 520,900 | — | — |
| 2024-03-13 | $22.04 | $22.04 | 473,900 | — | — |
| 2024-03-12 | $21.98 | $21.98 | 629,100 | — | — |
| 2024-03-11 | $22.05 | $22.05 | 628,800 | — | — |
| 2024-03-08 | $22.00 | $22.00 | 563,900 | — | — |
| 2024-03-07 | $22.00 | $22.00 | 734,700 | — | — |
| 2024-03-06 | $21.90 | $21.90 | 789,600 | — | — |
| 2024-03-05 | $21.75 | $21.75 | 820,100 | — | — |
| 2024-03-04 | $22.03 | $22.03 | 567,500 | — | — |
| 2024-03-01 | $21.96 | $21.96 | 928,600 | — | — |
| 2024-02-29 | $21.82 | $21.82 | 1,125,700 | — | — |
| 2024-02-28 | $21.60 | $21.60 | 696,400 | — | — |
| 2024-02-27 | $21.93 | $21.93 | 1,406,000 | — | — |
| 2024-02-26 | $22.11 | $22.11 | 802,100 | — | — |
| 2024-02-23 | $21.84 | $21.84 | 1,267,300 | — | — |
| 2024-02-22 | $22.21 | $22.21 | 2,624,900 | — | — |
| 2024-02-21 | $20.08 | $20.08 | 849,900 | — | — |
| 2024-02-20 | $20.38 | $20.38 | 614,300 | — | — |
| 2024-02-16 | $20.69 | $20.69 | 622,800 | — | — |
| 2024-02-15 | $20.92 | $20.92 | 575,700 | — | — |
| 2024-02-14 | $20.55 | $20.55 | 516,300 | — | — |
| 2024-02-13 | $20.27 | $20.27 | 917,400 | — | — |
| 2024-02-12 | $21.20 | $21.20 | 488,100 | — | — |
| 2024-02-09 | $21.01 | $21.01 | 547,500 | — | — |
| 2024-02-08 | $20.91 | $20.91 | 648,800 | — | — |
| 2024-02-07 | $20.39 | $20.39 | 550,000 | — | — |
| 2024-02-06 | $20.34 | $20.34 | 613,500 | — | — |
| 2024-02-05 | $20.40 | $20.40 | 478,900 | — | — |
| 2024-02-02 | $20.76 | $20.76 | 488,400 | — | — |
| 2024-02-01 | $20.97 | $20.97 | 511,800 | — | — |
| 2024-01-31 | $20.25 | $20.25 | 481,600 | — | — |
| 2024-01-30 | $20.55 | $20.55 | 189,800 | — | — |
| 2024-01-29 | $20.86 | $20.86 | 248,300 | — | — |
| 2024-01-26 | $20.50 | $20.50 | 326,600 | — | — |
| 2024-01-25 | $20.52 | $20.52 | 307,500 | — | — |
| 2024-01-24 | $20.52 | $20.52 | 426,500 | — | — |
| 2024-01-23 | $20.41 | $20.41 | 408,200 | — | — |
| 2024-01-22 | $20.36 | $20.36 | 788,300 | — | — |
| 2024-01-19 | $19.74 | $19.74 | 420,300 | — | — |
| 2024-01-18 | $19.54 | $19.54 | 370,700 | — | — |
| 2024-01-17 | $19.76 | $19.76 | 430,800 | — | — |
| 2024-01-16 | $20.04 | $20.04 | 859,400 | — | — |
| 2024-01-12 | $20.28 | $20.28 | 558,600 | — | — |
| 2024-01-11 | $20.59 | $20.59 | 703,500 | — | — |
| 2024-01-10 | $20.74 | $20.74 | 529,900 | — | — |
| 2024-01-09 | $20.77 | $20.77 | 422,400 | — | — |
| 2024-01-08 | $20.96 | $20.96 | 433,700 | — | — |
| 2024-01-05 | $20.66 | $20.66 | 717,800 | — | — |
| 2024-01-04 | $20.13 | $20.13 | 648,500 | — | — |
| 2024-01-03 | $19.49 | $19.49 | 748,100 | — | — |
| 2024-01-02 | $19.75 | $19.75 | 642,400 | — | — |