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
- 2008-09-08 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 | $20.50 | $25.13 | 3,700 | — | — |
| 2024-12-30 | $21.04 | $25.70 | 3,100 | — | — |
| 2024-12-27 | $21.90 | $26.75 | 800 | — | — |
| 2024-12-26 | $21.69 | $26.50 | 5,300 | — | — |
| 2024-12-24 | $22.40 | $27.36 | 10,000 | — | — |
| 2024-12-23 | $20.50 | $25.04 | 2,200 | — | — |
| 2024-12-20 | $20.89 | $25.52 | 3,400 | — | — |
| 2024-12-19 | $20.95 | $25.59 | 3,100 | — | — |
| 2024-12-18 | $20.00 | $24.43 | 2,200 | — | — |
| 2024-12-17 | $20.93 | $25.57 | 1,800 | — | — |
| 2024-12-16 | $21.05 | $25.71 | 2,100 | — | — |
| 2024-12-13 | $21.48 | $26.24 | 3,100 | — | — |
| 2024-12-12 | $21.40 | $26.14 | 1,200 | — | — |
| 2024-12-11 | $20.69 | $25.27 | 1,800 | — | — |
| 2024-12-10 | $20.51 | $25.05 | 1,700 | — | — |
| 2024-12-09 | $21.78 | $26.61 | 1,900 | — | — |
| 2024-12-06 | $20.98 | $25.63 | 1,000 | — | — |
| 2024-12-05 | $20.50 | $25.04 | 12,600 | — | — |
| 2024-12-04 | $21.74 | $26.56 | 1,100 | — | — |
| 2024-12-03 | $21.11 | $25.79 | 5,200 | — | — |
| 2024-12-02 | $20.55 | $25.10 | 2,700 | — | — |
| 2024-11-29 | $20.95 | $25.59 | 1,500 | — | — |
| 2024-11-27 | $19.62 | $23.97 | 700 | — | — |
| 2024-11-26 | $20.75 | $25.35 | 500 | — | — |
| 2024-11-25 | $20.30 | $24.80 | 1,000 | — | — |
| 2024-11-22 | $19.95 | $24.37 | 1,300 | — | — |
| 2024-11-21 | $19.80 | $24.19 | 800 | — | — |
| 2024-11-20 | $20.38 | $24.90 | 700 | — | — |
| 2024-11-19 | $19.50 | $23.82 | 0 | — | — |
| 2024-11-18 | $19.50 | $23.82 | 0 | — | — |
| 2024-11-15 | $19.50 | $23.82 | 3,900 | — | — |
| 2024-11-14 | $20.44 | $24.97 | 2,300 | — | — |
| 2024-11-13 | $19.88 | $24.29 | 32,700 | — | — |
| 2024-11-12 | $20.18 | $24.65 | 3,900 | — | — |
| 2024-11-11 | $19.50 | $23.82 | 2,500 | — | — |
| 2024-11-08 | $19.85 | $24.25 | 1,000 | — | — |
| 2024-11-07 | $19.50 | $23.82 | 2,700 | — | — |
| 2024-11-06 | $20.00 | $24.43 | 2,000 | — | — |
| 2024-11-05 | $19.30 | $23.58 | 10,000 | — | — |
| 2024-11-04 | $18.90 | $23.09 | 8,900 | — | — |
| 2024-11-01 | $18.69 | $22.83 | 400 | — | — |
| 2024-10-31 | $19.20 | $23.45 | 800 | — | — |
| 2024-10-30 | $18.47 | $22.56 | 400 | — | — |
| 2024-10-29 | $18.88 | $23.06 | 0 | — | — |
| 2024-10-28 | $18.88 | $23.06 | 0 | — | — |
| 2024-10-25 | $18.88 | $23.06 | 800 | — | — |
| 2024-10-24 | $19.00 | $23.21 | 3,200 | — | — |
| 2024-10-23 | $18.82 | $22.99 | 0 | — | — |
| 2024-10-22 | $18.82 | $22.99 | 300 | — | — |
| 2024-10-21 | $19.47 | $23.78 | 0 | — | — |
| 2024-10-18 | $19.47 | $23.78 | 0 | — | — |
| 2024-10-17 | $19.47 | $23.78 | 4,700 | — | — |
| 2024-10-16 | $19.10 | $23.33 | 1,300 | — | — |
| 2024-10-15 | $18.90 | $23.09 | 900 | — | — |
| 2024-10-14 | $18.91 | $23.10 | 4,500 | — | — |
| 2024-10-11 | $18.90 | $23.09 | 600 | — | — |
| 2024-10-10 | $18.90 | $23.09 | 0 | — | — |
| 2024-10-09 | $18.90 | $23.09 | 300 | — | — |
| 2024-10-08 | $18.90 | $23.09 | 600 | — | — |
| 2024-10-07 | $18.98 | $23.19 | 3,900 | — | — |
| 2024-10-04 | $18.90 | $23.09 | 700 | — | — |
| 2024-10-03 | $18.90 | $23.09 | 500 | — | — |
| 2024-10-02 | $18.97 | $23.17 | 0 | — | — |
| 2024-10-01 | $18.97 | $23.17 | 400 | — | — |
| 2024-09-30 | $19.30 | $23.58 | 1,400 | — | — |
| 2024-09-27 | $18.90 | $23.00 | 3,500 | — | — |
| 2024-09-26 | $18.98 | $23.10 | 4,000 | — | — |
| 2024-09-25 | $18.50 | $22.52 | 1,200 | — | — |
| 2024-09-24 | $18.35 | $22.33 | 2,000 | — | — |
| 2024-09-23 | $18.30 | $22.27 | 1,000 | — | — |
| 2024-09-20 | $18.75 | $22.82 | 2,100 | — | — |
| 2024-09-19 | $18.30 | $22.27 | 2,700 | — | — |
| 2024-09-18 | $18.07 | $21.99 | 4,900 | — | — |
| 2024-09-17 | $18.05 | $21.97 | 800 | — | — |
| 2024-09-16 | $18.41 | $22.41 | 4,100 | — | — |
| 2024-09-13 | $18.85 | $22.94 | 1,800 | — | — |
| 2024-09-12 | $18.83 | $22.92 | 1,800 | — | — |
| 2024-09-11 | $18.90 | $23.00 | 5,800 | — | — |
| 2024-09-10 | $19.60 | $23.85 | 300 | — | — |
| 2024-09-09 | $19.20 | $23.37 | 200 | — | — |
| 2024-09-06 | $19.20 | $23.37 | 2,900 | — | — |
| 2024-09-05 | $20.13 | $24.50 | 0 | — | — |
| 2024-09-04 | $20.13 | $24.50 | 100 | — | — |
| 2024-09-03 | $20.00 | $24.34 | 700 | — | — |
| 2024-08-30 | $20.00 | $24.34 | 500 | — | — |
| 2024-08-29 | $20.13 | $24.50 | 0 | — | — |
| 2024-08-28 | $20.13 | $24.50 | 0 | — | — |
| 2024-08-27 | $20.13 | $24.50 | 1,200 | — | — |
| 2024-08-26 | $19.50 | $23.73 | 4,200 | — | — |
| 2024-08-23 | $19.81 | $24.11 | 17,900 | — | — |
| 2024-08-22 | $18.85 | $22.94 | 4,000 | — | — |
| 2024-08-21 | $20.18 | $24.56 | 1,100 | — | — |
| 2024-08-20 | $20.48 | $24.93 | 1,000 | — | — |
| 2024-08-19 | $20.48 | $24.93 | 600 | — | — |
| 2024-08-16 | $20.71 | $25.21 | 200 | — | — |
| 2024-08-15 | $20.71 | $25.21 | 1,400 | — | — |
| 2024-08-14 | $21.00 | $25.56 | 800 | — | — |
| 2024-08-13 | $21.20 | $25.80 | 900 | — | — |
| 2024-08-12 | $20.85 | $25.38 | 400 | — | — |
| 2024-08-09 | $21.10 | $25.68 | 500 | — | — |
| 2024-08-08 | $20.97 | $25.52 | 1,100 | — | — |
| 2024-08-07 | $21.50 | $26.17 | 400 | — | — |
| 2024-08-06 | $21.40 | $26.04 | 1,300 | — | — |
| 2024-08-05 | $20.70 | $25.19 | 2,700 | — | — |
| 2024-08-02 | $21.00 | $25.56 | 1,400 | — | — |
| 2024-08-01 | $21.41 | $26.06 | 600 | — | — |
| 2024-07-31 | $21.73 | $26.45 | 800 | — | — |
| 2024-07-30 | $21.73 | $26.45 | 600 | — | — |
| 2024-07-29 | $21.73 | $26.45 | 7,400 | — | — |
| 2024-07-26 | $21.51 | $26.18 | 1,500 | — | — |
| 2024-07-25 | $21.50 | $26.17 | 4,000 | — | — |
| 2024-07-24 | $21.31 | $25.94 | 2,600 | — | — |
| 2024-07-23 | $21.95 | $26.71 | 2,300 | — | — |
| 2024-07-22 | $21.96 | $26.73 | 1,800 | — | — |
| 2024-07-19 | $21.72 | $26.43 | 1,000 | — | — |
| 2024-07-18 | $21.02 | $25.58 | 3,500 | — | — |
| 2024-07-17 | $21.45 | $26.11 | 1,200 | — | — |
| 2024-07-16 | $21.57 | $26.25 | 3,200 | — | — |
| 2024-07-15 | $21.27 | $25.89 | 800 | — | — |
| 2024-07-12 | $21.20 | $25.80 | 19,500 | — | — |
| 2024-07-11 | $21.00 | $25.56 | 1,200 | — | — |
| 2024-07-10 | $21.17 | $25.77 | 400 | — | — |
| 2024-07-09 | $21.10 | $25.68 | 9,100 | — | — |
| 2024-07-08 | $21.25 | $25.86 | 14,600 | — | — |
| 2024-07-05 | $21.45 | $26.11 | 11,200 | — | — |
| 2024-07-03 | $21.50 | $26.17 | 0 | — | — |
| 2024-07-02 | $21.50 | $26.17 | 1,000 | — | — |
| 2024-07-01 | $21.50 | $26.17 | 2,900 | — | — |
| 2024-06-28 | $21.84 | $26.58 | 12,500 | — | — |
| 2024-06-27 | $22.08 | $26.79 | 2,800 | — | — |
| 2024-06-26 | $21.38 | $25.94 | 4,900 | — | — |
| 2024-06-25 | $21.00 | $25.48 | 5,800 | — | — |
| 2024-06-24 | $21.52 | $26.11 | 1,400 | — | — |
| 2024-06-21 | $21.90 | $26.57 | 4,900 | — | — |
| 2024-06-20 | $21.85 | $26.51 | 8,200 | — | — |
| 2024-06-18 | $22.60 | $27.42 | 5,600 | — | — |
| 2024-06-17 | $23.67 | $28.72 | 8,000 | — | — |
| 2024-06-14 | $23.49 | $28.50 | 8,300 | — | — |
| 2024-06-13 | $22.88 | $27.76 | 500 | — | — |
| 2024-06-12 | $22.91 | $27.79 | 2,500 | — | — |
| 2024-06-11 | $22.90 | $27.78 | 1,200 | — | — |
| 2024-06-10 | $22.43 | $27.21 | 10,400 | — | — |
| 2024-06-07 | $22.35 | $27.11 | 1,500 | — | — |
| 2024-06-06 | $22.35 | $27.11 | 1,800 | — | — |
| 2024-06-05 | $22.35 | $27.11 | 1,300 | — | — |
| 2024-06-04 | $22.70 | $27.54 | 2,300 | — | — |
| 2024-06-03 | $22.36 | $27.13 | 400 | — | — |
| 2024-05-31 | $22.36 | $27.13 | 500 | — | — |
| 2024-05-30 | $22.94 | $27.83 | 0 | — | — |
| 2024-05-29 | $22.94 | $27.83 | 200 | — | — |
| 2024-05-28 | $22.94 | $27.83 | 400 | — | — |
| 2024-05-24 | $22.94 | $27.83 | 500 | — | — |
| 2024-05-23 | $22.34 | $27.10 | 2,400 | — | — |
| 2024-05-22 | $22.86 | $27.73 | 2,200 | — | — |
| 2024-05-21 | $22.25 | $26.99 | 900 | — | — |
| 2024-05-20 | $23.50 | $28.51 | 300 | — | — |
| 2024-05-17 | $23.50 | $28.51 | 1,600 | — | — |
| 2024-05-16 | $23.48 | $28.49 | 400 | — | — |
| 2024-05-15 | $23.00 | $27.90 | 600 | — | — |
| 2024-05-14 | $23.00 | $27.90 | 1,400 | — | — |
| 2024-05-13 | $22.83 | $27.70 | 300 | — | — |
| 2024-05-10 | $22.83 | $27.70 | 600 | — | — |
| 2024-05-09 | $24.07 | $29.20 | 200 | — | — |
| 2024-05-08 | $24.07 | $29.20 | 0 | — | — |
| 2024-05-07 | $24.07 | $29.20 | 1,100 | — | — |
| 2024-05-06 | $23.66 | $28.70 | 1,000 | — | — |
| 2024-05-03 | $24.43 | $29.64 | 400 | — | — |
| 2024-05-02 | $23.00 | $27.90 | 400 | — | — |
| 2024-05-01 | $23.00 | $27.90 | 1,600 | — | — |
| 2024-04-30 | $23.00 | $27.90 | 1,300 | — | — |
| 2024-04-29 | $23.63 | $28.67 | 500 | — | — |
| 2024-04-26 | $23.63 | $28.67 | 0 | — | — |
| 2024-04-25 | $23.63 | $28.67 | 2,100 | — | — |
| 2024-04-24 | $23.35 | $28.33 | 300 | — | — |
| 2024-04-23 | $23.04 | $27.95 | 400 | — | — |
| 2024-04-22 | $24.78 | $30.06 | 14,600 | — | — |
| 2024-04-19 | $23.00 | $27.90 | 600 | — | — |
| 2024-04-18 | $23.25 | $28.21 | 1,700 | — | — |
| 2024-04-17 | $23.29 | $28.26 | 4,000 | — | — |
| 2024-04-16 | $21.71 | $26.34 | 2,200 | — | — |
| 2024-04-15 | $22.00 | $26.69 | 1,000 | — | — |
| 2024-04-12 | $22.05 | $26.75 | 2,000 | — | — |
| 2024-04-11 | $22.43 | $27.21 | 200 | — | — |
| 2024-04-10 | $22.24 | $26.98 | 2,900 | — | — |
| 2024-04-09 | $22.62 | $27.44 | 2,200 | — | — |
| 2024-04-08 | $22.96 | $27.86 | 2,800 | — | — |
| 2024-04-05 | $23.69 | $28.74 | 4,300 | — | — |
| 2024-04-04 | $23.31 | $28.28 | 1,400 | — | — |
| 2024-04-03 | $22.65 | $27.48 | 6,200 | — | — |
| 2024-04-02 | $23.00 | $27.90 | 2,200 | — | — |
| 2024-04-01 | $22.79 | $27.65 | 3,100 | — | — |
| 2024-03-28 | $23.34 | $28.32 | 1,100 | — | — |
| 2024-03-27 | $23.14 | $28.07 | 3,700 | — | — |
| 2024-03-26 | $23.50 | $28.43 | 13,100 | — | — |
| 2024-03-25 | $22.86 | $27.65 | 4,500 | — | — |
| 2024-03-22 | $21.85 | $26.43 | 600 | — | — |
| 2024-03-21 | $21.85 | $26.43 | 1,500 | — | — |
| 2024-03-20 | $21.95 | $26.55 | 5,700 | — | — |
| 2024-03-19 | $22.75 | $27.52 | 3,100 | — | — |
| 2024-03-18 | $22.05 | $26.67 | 6,900 | — | — |
| 2024-03-15 | $21.50 | $26.01 | 5,200 | — | — |
| 2024-03-14 | $21.08 | $25.50 | 1,000 | — | — |
| 2024-03-13 | $21.20 | $25.64 | 1,800 | — | — |
| 2024-03-12 | $21.62 | $26.15 | 7,300 | — | — |
| 2024-03-11 | $23.64 | $28.59 | 1,600 | — | — |
| 2024-03-08 | $26.00 | $31.45 | 5,800 | — | — |
| 2024-03-07 | $25.90 | $31.33 | 9,000 | — | — |
| 2024-03-06 | $27.03 | $32.70 | 15,400 | — | — |
| 2024-03-05 | $28.81 | $34.85 | 15,600 | — | — |
| 2024-03-04 | $29.01 | $35.09 | 6,100 | — | — |
| 2024-03-01 | $26.32 | $31.84 | 5,500 | — | — |
| 2024-02-29 | $26.86 | $32.49 | 4,800 | — | — |
| 2024-02-28 | $23.88 | $28.88 | 7,500 | — | — |
| 2024-02-27 | $24.63 | $29.79 | 7,100 | — | — |
| 2024-02-26 | $23.00 | $27.82 | 3,000 | — | — |
| 2024-02-23 | $22.20 | $26.85 | 2,300 | — | — |
| 2024-02-22 | $22.44 | $27.14 | 1,600 | — | — |
| 2024-02-21 | $21.21 | $25.66 | 1,800 | — | — |
| 2024-02-20 | $21.31 | $25.78 | 53,100 | — | — |
| 2024-02-16 | $21.97 | $26.57 | 1,100 | — | — |
| 2024-02-15 | $22.03 | $26.65 | 2,600 | — | — |
| 2024-02-14 | $22.36 | $27.05 | 1,900 | — | — |
| 2024-02-13 | $22.40 | $27.09 | 800 | — | — |
| 2024-02-12 | $22.85 | $27.64 | 1,300 | — | — |
| 2024-02-09 | $23.10 | $27.94 | 3,400 | — | — |
| 2024-02-08 | $23.72 | $28.69 | 6,100 | — | — |
| 2024-02-07 | $23.18 | $28.04 | 7,900 | — | — |
| 2024-02-06 | $24.70 | $29.88 | 7,400 | — | — |
| 2024-02-05 | $24.43 | $29.55 | 300 | — | — |
| 2024-02-02 | $24.43 | $29.55 | 1,100 | — | — |
| 2024-02-01 | $24.10 | $29.15 | 5,500 | — | — |
| 2024-01-31 | $23.63 | $28.58 | 800 | — | — |
| 2024-01-30 | $24.05 | $29.09 | 7,000 | — | — |
| 2024-01-29 | $23.80 | $28.79 | 2,600 | — | — |
| 2024-01-26 | $23.74 | $28.72 | 5,400 | — | — |
| 2024-01-25 | $23.98 | $29.01 | 3,600 | — | — |
| 2024-01-24 | $23.92 | $28.93 | 3,000 | — | — |
| 2024-01-23 | $23.11 | $27.95 | 10,000 | — | — |
| 2024-01-22 | $23.21 | $28.07 | 4,900 | — | — |
| 2024-01-19 | $22.86 | $27.65 | 900 | — | — |
| 2024-01-18 | $21.93 | $26.53 | 700 | — | — |
| 2024-01-17 | $21.93 | $26.53 | 4,600 | — | — |
| 2024-01-16 | $21.42 | $25.91 | 4,000 | — | — |
| 2024-01-12 | $21.07 | $25.49 | 2,600 | — | — |
| 2024-01-11 | $19.96 | $24.14 | 3,500 | — | — |
| 2024-01-10 | $19.93 | $24.11 | 44,700 | — | — |
| 2024-01-09 | $19.38 | $23.44 | 5,400 | — | — |
| 2024-01-08 | $19.01 | $22.99 | 10,900 | — | — |
| 2024-01-05 | $19.02 | $23.01 | 2,700 | — | — |
| 2024-01-04 | $19.63 | $23.74 | 2,100 | — | — |
| 2024-01-03 | $20.54 | $24.84 | 1,300 | — | — |
| 2024-01-02 | $20.50 | $24.80 | 1,200 | — | — |