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
- 2019-07-17 to 2026-08-28
- 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 | $23.60 | $35.37 | 0 |
| 2024-12-30 | $23.60 | $35.37 | 750 |
| 2024-12-27 | $23.44 | $35.13 | 750 |
| 2024-12-26 | $23.75 | $35.59 | 0 |
| 2024-12-24 | $23.75 | $35.59 | 142 |
| 2024-12-23 | $23.76 | $35.61 | 0 |
| 2024-12-20 | $23.76 | $35.61 | 1,395 |
| 2024-12-19 | $23.63 | $35.41 | 1,730 |
| 2024-12-18 | $23.74 | $35.58 | 1,000 |
| 2024-12-17 | $23.76 | $35.61 | 1,191 |
| 2024-12-16 | $23.75 | $35.59 | 610 |
| 2024-12-13 | $23.76 | $35.61 | 315 |
| 2024-12-12 | $23.73 | $35.56 | 100 |
| 2024-12-11 | $23.75 | $35.59 | 2,261 |
| 2024-12-10 | $23.81 | $35.68 | 405 |
| 2024-12-09 | $23.80 | $35.67 | 804 |
| 2024-12-06 | $23.80 | $35.67 | 1,550 |
| 2024-12-05 | $23.75 | $35.60 | 700 |
| 2024-12-04 | $23.76 | $35.61 | 2,950 |
| 2024-12-03 | $23.99 | $35.95 | 2,100 |
| 2024-12-02 | $23.70 | $35.52 | 2,751 |
| 2024-11-29 | $23.90 | $35.82 | 200 |
| 2024-11-27 | $23.73 | $35.56 | 2,013 |
| 2024-11-26 | $23.83 | $35.71 | 1,499 |
| 2024-11-25 | $23.83 | $35.71 | 1,861 |
| 2024-11-22 | $23.95 | $35.89 | 1,756 |
| 2024-11-21 | $23.91 | $35.83 | 300 |
| 2024-11-20 | $23.90 | $35.82 | 4,834 |
| 2024-11-19 | $23.90 | $35.82 | 4,200 |
| 2024-11-18 | $23.90 | $35.82 | 9,387 |
| 2024-11-15 | $23.90 | $35.82 | 6,174 |
| 2024-11-14 | $23.95 | $35.27 | 2,220 |
| 2024-11-13 | $24.15 | $35.56 | 1,281 |
| 2024-11-12 | $24.05 | $35.41 | 1,730 |
| 2024-11-11 | $24.15 | $35.56 | 351 |
| 2024-11-08 | $24.05 | $35.41 | 4,260 |
| 2024-11-07 | $24.15 | $35.56 | 1,136 |
| 2024-11-06 | $24.02 | $35.37 | 3,025 |
| 2024-11-05 | $24.00 | $35.34 | 3,100 |
| 2024-11-04 | $24.02 | $35.37 | 3,997 |
| 2024-11-01 | $24.11 | $35.50 | 22,056 |
| 2024-10-31 | $24.05 | $35.41 | 356 |
| 2024-10-30 | $24.00 | $35.34 | 2,200 |
| 2024-10-29 | $23.81 | $35.06 | 4,683 |
| 2024-10-28 | $24.00 | $35.34 | 1,133 |
| 2024-10-25 | $23.90 | $35.19 | 2,793 |
| 2024-10-24 | $23.05 | $33.94 | 6,285 |
| 2024-10-23 | $23.92 | $35.22 | 2,631 |
| 2024-10-22 | $24.05 | $35.41 | 1,270 |
| 2024-10-21 | $24.00 | $35.34 | 2,446 |
| 2024-10-18 | $24.00 | $35.34 | 0 |
| 2024-10-17 | $24.00 | $35.34 | 9,605 |
| 2024-10-16 | $23.80 | $35.04 | 11,085 |
| 2024-10-15 | $23.89 | $35.18 | 4,193 |
| 2024-10-14 | $23.95 | $35.27 | 2,585 |
| 2024-10-11 | $23.85 | $35.12 | 1,500 |
| 2024-10-10 | $23.75 | $34.97 | 2,877 |
| 2024-10-09 | $23.99 | $35.32 | 3,645 |
| 2024-10-08 | $23.70 | $34.90 | 200 |
| 2024-10-07 | $23.50 | $34.60 | 4,442 |
| 2024-10-04 | $23.67 | $34.85 | 6,115 |
| 2024-10-03 | $23.70 | $34.90 | 5,300 |
| 2024-10-02 | $23.70 | $34.90 | 1,879 |
| 2024-10-01 | $23.49 | $34.59 | 15,903 |
| 2024-09-30 | $23.45 | $34.53 | 10,867 |
| 2024-09-27 | $23.43 | $34.50 | 6,477 |
| 2024-09-26 | $23.60 | $34.75 | 3,640 |
| 2024-09-25 | $23.49 | $34.59 | 6,612 |
| 2024-09-24 | $23.49 | $34.59 | 5,600 |
| 2024-09-23 | $23.45 | $34.53 | 7,431 |
| 2024-09-20 | $23.49 | $34.59 | 28,040 |
| 2024-09-19 | $23.30 | $34.31 | 3,986 |
| 2024-09-18 | $23.25 | $34.23 | 1,340 |
| 2024-09-17 | $23.23 | $34.20 | 3,178 |
| 2024-09-16 | $23.00 | $33.87 | 1,030 |
| 2024-09-13 | $23.42 | $34.49 | 101 |
| 2024-09-12 | $23.24 | $34.22 | 650 |
| 2024-09-11 | $23.10 | $34.01 | 500 |
| 2024-09-10 | $23.15 | $34.09 | 784 |
| 2024-09-09 | $23.10 | $34.01 | 600 |
| 2024-09-06 | $23.05 | $33.94 | 605 |
| 2024-09-05 | $23.05 | $33.94 | 5,870 |
| 2024-09-04 | $22.90 | $33.72 | 1,667 |
| 2024-09-03 | $22.85 | $33.65 | 1,639 |
| 2024-08-30 | $22.74 | $33.48 | 249 |
| 2024-08-29 | $23.10 | $34.01 | 1,799 |
| 2024-08-28 | $22.40 | $32.98 | 1,704 |
| 2024-08-27 | $22.75 | $33.50 | 1,297 |
| 2024-08-26 | $22.50 | $33.13 | 9,358 |
| 2024-08-23 | $22.23 | $32.73 | 24,300 |
| 2024-08-22 | $22.45 | $33.06 | 6,827 |
| 2024-08-21 | $22.45 | $33.06 | 831 |
| 2024-08-20 | $22.10 | $32.54 | 10,637 |
| 2024-08-19 | $22.41 | $33.00 | 1,000 |
| 2024-08-16 | $22.35 | $32.91 | 4,800 |
| 2024-08-15 | $22.30 | $32.84 | 6,964 |
| 2024-08-14 | $22.24 | $32.13 | 2,172 |
| 2024-08-13 | $22.16 | $32.02 | 1,614 |
| 2024-08-12 | $22.05 | $31.86 | 5,379 |
| 2024-08-09 | $22.10 | $31.93 | 1,349 |
| 2024-08-08 | $22.18 | $32.04 | 1,805 |
| 2024-08-07 | $22.28 | $32.19 | 1,100 |
| 2024-08-06 | $22.20 | $32.07 | 5,725 |
| 2024-08-05 | $22.26 | $32.17 | 3,534 |
| 2024-08-02 | $22.28 | $32.19 | 4,627 |
| 2024-08-01 | $22.20 | $32.07 | 2,825 |
| 2024-07-31 | $22.01 | $31.80 | 2,700 |
| 2024-07-30 | $21.91 | $31.65 | 3,100 |
| 2024-07-29 | $22.04 | $31.84 | 802 |
| 2024-07-26 | $22.12 | $31.96 | 850 |
| 2024-07-25 | $22.00 | $31.78 | 0 |
| 2024-07-24 | $22.00 | $31.78 | 6,309 |
| 2024-07-23 | $21.98 | $31.76 | 1,100 |
| 2024-07-22 | $21.98 | $31.76 | 1,500 |
| 2024-07-19 | $21.95 | $31.71 | 0 |
| 2024-07-18 | $21.95 | $31.71 | 1,750 |
| 2024-07-17 | $21.95 | $31.71 | 249 |
| 2024-07-16 | $21.90 | $31.64 | 2,150 |
| 2024-07-15 | $21.83 | $31.54 | 8,419 |
| 2024-07-12 | $21.90 | $31.64 | 2,775 |
| 2024-07-11 | $21.83 | $31.54 | 1,526 |
| 2024-07-10 | $21.21 | $30.64 | 5,990 |
| 2024-07-09 | $21.74 | $31.41 | 300 |
| 2024-07-08 | $21.76 | $31.44 | 2,333 |
| 2024-07-05 | $21.71 | $31.37 | 4,346 |
| 2024-07-03 | $21.51 | $31.08 | 1,622 |
| 2024-07-02 | $21.51 | $31.08 | 3,400 |
| 2024-07-01 | $21.13 | $30.53 | 2,328 |
| 2024-06-28 | $21.20 | $30.63 | 438 |
| 2024-06-27 | $21.26 | $30.71 | 5,146 |
| 2024-06-26 | $21.55 | $31.13 | 10,733 |
| 2024-06-25 | $21.22 | $30.66 | 0 |
| 2024-06-24 | $21.22 | $30.66 | 247 |
| 2024-06-21 | $21.20 | $30.63 | 8,939 |
| 2024-06-20 | $21.30 | $30.78 | 4,255 |
| 2024-06-18 | $21.36 | $30.86 | 3,022 |
| 2024-06-17 | $21.36 | $30.86 | 2,885 |
| 2024-06-14 | $21.84 | $31.55 | 656 |
| 2024-06-13 | $21.92 | $31.67 | 300 |
| 2024-06-12 | $21.90 | $31.64 | 2,600 |
| 2024-06-11 | $21.67 | $31.31 | 7,222 |
| 2024-06-10 | $21.88 | $31.62 | 13,256 |
| 2024-06-07 | $21.90 | $31.64 | 0 |
| 2024-06-06 | $21.90 | $31.64 | 5,650 |
| 2024-06-05 | $21.85 | $31.57 | 2,000 |
| 2024-06-04 | $21.85 | $31.57 | 610 |
| 2024-06-03 | $21.95 | $31.71 | 1,335 |
| 2024-05-31 | $21.95 | $31.71 | 0 |
| 2024-05-30 | $21.95 | $31.71 | 350 |
| 2024-05-29 | $22.03 | $31.83 | 500 |
| 2024-05-28 | $22.03 | $31.83 | 2,057 |
| 2024-05-24 | $22.17 | $32.03 | 1,160 |
| 2024-05-23 | $22.04 | $31.84 | 0 |
| 2024-05-22 | $22.04 | $31.84 | 307 |
| 2024-05-21 | $21.95 | $31.71 | 14,385 |
| 2024-05-20 | $21.90 | $31.64 | 0 |
| 2024-05-17 | $21.90 | $31.64 | 1,261 |
| 2024-05-16 | $22.01 | $31.80 | 5,500 |
| 2024-05-15 | $21.98 | $31.76 | 0 |
| 2024-05-14 | $21.98 | $31.76 | 3,805 |
| 2024-05-13 | $22.21 | $31.48 | 1,570 |
| 2024-05-10 | $22.21 | $31.48 | 620 |
| 2024-05-09 | $22.10 | $31.33 | 380 |
| 2024-05-08 | $22.06 | $31.27 | 0 |
| 2024-05-07 | $22.06 | $31.27 | 2,033 |
| 2024-05-06 | $22.21 | $31.48 | 850 |
| 2024-05-03 | $22.05 | $31.26 | 310 |
| 2024-05-02 | $21.85 | $30.97 | 900 |
| 2024-05-01 | $21.70 | $30.76 | 1,140 |
| 2024-04-30 | $21.65 | $30.69 | 5,200 |
| 2024-04-29 | $21.70 | $30.76 | 967 |
| 2024-04-26 | $21.52 | $30.50 | 655 |
| 2024-04-25 | $21.60 | $30.62 | 550 |
| 2024-04-24 | $21.56 | $30.56 | 2,950 |
| 2024-04-23 | $21.68 | $30.73 | 5,920 |
| 2024-04-22 | $21.70 | $30.76 | 2,775 |
| 2024-04-19 | $21.60 | $30.62 | 1,445 |
| 2024-04-18 | $21.56 | $30.56 | 1,347 |
| 2024-04-17 | $21.56 | $30.56 | 4,318 |
| 2024-04-16 | $21.38 | $30.31 | 2,896 |
| 2024-04-15 | $21.58 | $30.59 | 5,635 |
| 2024-04-12 | $21.76 | $30.84 | 5,619 |
| 2024-04-11 | $22.12 | $31.35 | 1,201 |
| 2024-04-10 | $22.30 | $31.61 | 321 |
| 2024-04-09 | $22.30 | $31.61 | 3,145 |
| 2024-04-08 | $22.08 | $31.30 | 11,294 |
| 2024-04-05 | $22.00 | $31.18 | 24,082 |
| 2024-04-04 | $21.69 | $30.74 | 16,850 |
| 2024-04-03 | $21.66 | $30.70 | 5,850 |
| 2024-04-02 | $21.80 | $30.90 | 1,222 |
| 2024-04-01 | $21.67 | $30.72 | 2,965 |
| 2024-03-28 | $21.69 | $30.75 | 5,250 |
| 2024-03-27 | $21.62 | $30.65 | 650 |
| 2024-03-26 | $21.65 | $30.69 | 0 |
| 2024-03-25 | $21.65 | $30.69 | 1,000 |
| 2024-03-22 | $21.60 | $30.62 | 5,165 |
| 2024-03-21 | $21.56 | $30.56 | 0 |
| 2024-03-20 | $21.56 | $30.56 | 0 |
| 2024-03-19 | $21.56 | $30.56 | 2,771 |
| 2024-03-18 | $21.75 | $30.83 | 3,275 |
| 2024-03-15 | $21.85 | $30.97 | 1,215 |
| 2024-03-14 | $21.92 | $31.07 | 2,600 |
| 2024-03-13 | $21.89 | $31.03 | 4,880 |
| 2024-03-12 | $21.84 | $30.96 | 1,400 |
| 2024-03-11 | $21.70 | $30.76 | 600 |
| 2024-03-08 | $21.70 | $30.76 | 4,881 |
| 2024-03-07 | $21.75 | $30.83 | 2,292 |
| 2024-03-06 | $21.85 | $30.97 | 1,369 |
| 2024-03-05 | $21.51 | $30.49 | 4,045 |
| 2024-03-04 | $21.60 | $30.62 | 4,658 |
| 2024-03-01 | $21.68 | $30.73 | 4,310 |
| 2024-02-29 | $21.70 | $30.76 | 1,014 |
| 2024-02-28 | $21.69 | $30.75 | 1,915 |
| 2024-02-27 | $21.70 | $30.75 | 4,306 |
| 2024-02-26 | $21.70 | $30.76 | 460 |
| 2024-02-23 | $21.71 | $30.77 | 1,060 |
| 2024-02-22 | $21.73 | $30.79 | 100 |
| 2024-02-21 | $21.60 | $30.62 | 300 |
| 2024-02-20 | $21.85 | $30.97 | 2,061 |
| 2024-02-16 | $21.70 | $30.76 | 3,391 |
| 2024-02-15 | $21.55 | $30.55 | 256 |
| 2024-02-14 | $22.10 | $31.32 | 0 |
| 2024-02-13 | $22.10 | $30.73 | 1,670 |
| 2024-02-12 | $21.95 | $30.52 | 1,599 |
| 2024-02-09 | $21.90 | $30.45 | 0 |
| 2024-02-08 | $21.90 | $30.45 | 536 |
| 2024-02-07 | $22.00 | $30.59 | 3,120 |
| 2024-02-06 | $21.90 | $30.45 | 691 |
| 2024-02-05 | $21.75 | $30.25 | 4,325 |
| 2024-02-02 | $21.63 | $30.08 | 0 |
| 2024-02-01 | $21.63 | $30.08 | 1,555 |
| 2024-01-31 | $21.51 | $29.91 | 650 |
| 2024-01-30 | $21.51 | $29.91 | 1,505 |
| 2024-01-29 | $21.51 | $29.91 | 5,779 |
| 2024-01-26 | $21.50 | $29.90 | 3,700 |
| 2024-01-25 | $21.50 | $29.90 | 7,577 |
| 2024-01-24 | $21.25 | $29.55 | 777 |
| 2024-01-23 | $21.21 | $29.49 | 6,366 |
| 2024-01-22 | $21.40 | $29.76 | 1,284 |
| 2024-01-19 | $21.31 | $29.63 | 6,572 |
| 2024-01-18 | $21.50 | $29.90 | 1,762 |
| 2024-01-17 | $21.47 | $29.86 | 3,913 |
| 2024-01-16 | $21.50 | $29.90 | 12,159 |
| 2024-01-12 | $21.35 | $29.69 | 2,595 |
| 2024-01-11 | $21.05 | $29.27 | 8,255 |
| 2024-01-10 | $21.10 | $29.34 | 8,275 |
| 2024-01-09 | $21.11 | $29.36 | 5,575 |
| 2024-01-08 | $21.10 | $29.34 | 2,580 |
| 2024-01-05 | $21.10 | $29.34 | 6,379 |
| 2024-01-04 | $21.10 | $29.34 | 4,601 |
| 2024-01-03 | $21.05 | $29.27 | 4,733 |
| 2024-01-02 | $20.99 | $29.19 | 0 |