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
- 2021-01-08 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 | $22.62 | $29.46 | 1,400 |
| 2024-12-30 | $22.54 | $29.36 | 12,500 |
| 2024-12-27 | $22.44 | $29.23 | 8,900 |
| 2024-12-26 | $22.42 | $29.20 | 16,000 |
| 2024-12-24 | $22.42 | $29.20 | 100 |
| 2024-12-23 | $22.30 | $29.04 | 4,000 |
| 2024-12-20 | $22.20 | $28.91 | 6,900 |
| 2024-12-19 | $22.33 | $29.08 | 1,100 |
| 2024-12-18 | $22.13 | $28.82 | 5,900 |
| 2024-12-17 | $22.35 | $29.11 | 1,500 |
| 2024-12-16 | $22.41 | $29.19 | 300 |
| 2024-12-13 | $22.35 | $29.11 | 3,500 |
| 2024-12-12 | $22.45 | $29.24 | 19,900 |
| 2024-12-11 | $22.26 | $29.00 | 3,200 |
| 2024-12-10 | $22.25 | $28.98 | 16,900 |
| 2024-12-09 | $22.05 | $28.72 | 700 |
| 2024-12-06 | $22.17 | $28.88 | 5,300 |
| 2024-12-05 | $22.02 | $28.68 | 7,000 |
| 2024-12-04 | $22.34 | $29.10 | 3,400 |
| 2024-12-03 | $22.15 | $28.85 | 1,600 |
| 2024-12-02 | $22.10 | $28.78 | 6,300 |
| 2024-11-29 | $22.30 | $29.04 | 4,200 |
| 2024-11-27 | $22.17 | $28.87 | 9,400 |
| 2024-11-26 | $22.22 | $28.94 | 10,000 |
| 2024-11-25 | $22.26 | $28.99 | 4,400 |
| 2024-11-22 | $22.25 | $28.98 | 5,700 |
| 2024-11-21 | $22.10 | $28.78 | 100 |
| 2024-11-20 | $22.00 | $28.65 | 12,100 |
| 2024-11-19 | $22.11 | $28.80 | 2,300 |
| 2024-11-18 | $22.08 | $28.75 | 2,200 |
| 2024-11-15 | $22.05 | $28.72 | 2,800 |
| 2024-11-14 | $22.29 | $28.56 | 10,100 |
| 2024-11-13 | $22.25 | $28.50 | 1,000 |
| 2024-11-12 | $22.15 | $28.37 | 7,900 |
| 2024-11-11 | $22.06 | $28.26 | 6,100 |
| 2024-11-08 | $22.07 | $28.27 | 8,200 |
| 2024-11-07 | $22.19 | $28.43 | 4,200 |
| 2024-11-06 | $22.09 | $28.30 | 6,200 |
| 2024-11-05 | $21.96 | $28.13 | 2,100 |
| 2024-11-04 | $21.92 | $28.08 | 6,000 |
| 2024-11-01 | $22.49 | $28.81 | 6,100 |
| 2024-10-31 | $21.89 | $28.04 | 7,600 |
| 2024-10-30 | $22.03 | $28.22 | 1,400 |
| 2024-10-29 | $22.00 | $28.18 | 2,700 |
| 2024-10-28 | $22.00 | $28.18 | 2,700 |
| 2024-10-25 | $22.18 | $28.41 | 14,300 |
| 2024-10-24 | $22.18 | $28.41 | 700 |
| 2024-10-23 | $22.18 | $28.41 | 2,700 |
| 2024-10-22 | $22.29 | $28.56 | 5,000 |
| 2024-10-21 | $22.27 | $28.53 | 8,100 |
| 2024-10-18 | $22.29 | $28.56 | 2,000 |
| 2024-10-17 | $22.27 | $28.53 | 4,700 |
| 2024-10-16 | $22.45 | $28.76 | 3,500 |
| 2024-10-15 | $22.40 | $28.70 | 5,600 |
| 2024-10-14 | $22.35 | $28.63 | 1,300 |
| 2024-10-11 | $22.39 | $28.68 | 2,500 |
| 2024-10-10 | $22.38 | $28.67 | 900 |
| 2024-10-09 | $22.35 | $28.63 | 1,800 |
| 2024-10-08 | $22.52 | $28.85 | 4,200 |
| 2024-10-07 | $22.37 | $28.66 | 1,300 |
| 2024-10-04 | $22.48 | $28.80 | 1,100 |
| 2024-10-03 | $22.40 | $28.70 | 2,800 |
| 2024-10-02 | $22.46 | $28.77 | 4,400 |
| 2024-10-01 | $22.45 | $28.76 | 3,400 |
| 2024-09-30 | $22.38 | $28.67 | 7,500 |
| 2024-09-27 | $22.31 | $28.58 | 2,500 |
| 2024-09-26 | $22.25 | $28.50 | 16,000 |
| 2024-09-25 | $22.33 | $28.61 | 17,800 |
| 2024-09-24 | $22.25 | $28.50 | 27,900 |
| 2024-09-23 | $22.14 | $28.36 | 31,300 |
| 2024-09-20 | $21.88 | $28.03 | 19,300 |
| 2024-09-19 | $21.75 | $27.86 | 5,500 |
| 2024-09-18 | $21.55 | $27.61 | 15,200 |
| 2024-09-17 | $21.31 | $27.30 | 21,800 |
| 2024-09-16 | $21.10 | $27.03 | 5,300 |
| 2024-09-13 | $21.05 | $26.97 | 4,600 |
| 2024-09-12 | $21.11 | $27.04 | 700 |
| 2024-09-11 | $21.18 | $27.14 | 4,000 |
| 2024-09-10 | $21.10 | $27.03 | 3,300 |
| 2024-09-09 | $21.25 | $27.22 | 3,900 |
| 2024-09-06 | $21.30 | $27.29 | 1,400 |
| 2024-09-05 | $21.30 | $27.29 | 10,700 |
| 2024-09-04 | $21.20 | $27.16 | 3,900 |
| 2024-09-03 | $21.21 | $27.17 | 8,400 |
| 2024-08-30 | $21.13 | $27.07 | 4,200 |
| 2024-08-29 | $20.93 | $26.81 | 9,700 |
| 2024-08-28 | $21.10 | $27.03 | 300 |
| 2024-08-27 | $21.03 | $26.94 | 400 |
| 2024-08-26 | $21.03 | $26.94 | 2,100 |
| 2024-08-23 | $20.99 | $26.89 | 3,200 |
| 2024-08-22 | $20.85 | $26.71 | 1,500 |
| 2024-08-21 | $20.99 | $26.89 | 7,900 |
| 2024-08-20 | $20.99 | $26.89 | 6,200 |
| 2024-08-19 | $21.07 | $26.99 | 3,800 |
| 2024-08-16 | $20.95 | $26.84 | 1,300 |
| 2024-08-15 | $20.69 | $26.51 | 2,200 |
| 2024-08-14 | $21.06 | $26.51 | 3,400 |
| 2024-08-13 | $20.80 | $26.18 | 5,700 |
| 2024-08-12 | $20.80 | $26.18 | 2,800 |
| 2024-08-09 | $20.71 | $26.08 | 1,400 |
| 2024-08-08 | $20.71 | $26.07 | 4,300 |
| 2024-08-07 | $20.96 | $26.38 | 500 |
| 2024-08-06 | $20.80 | $26.18 | 10,000 |
| 2024-08-05 | $21.49 | $27.05 | 2,500 |
| 2024-08-02 | $21.39 | $26.92 | 2,500 |
| 2024-08-01 | $21.48 | $27.04 | 1,000 |
| 2024-07-31 | $21.30 | $26.81 | 1,500 |
| 2024-07-30 | $21.44 | $26.99 | 500 |
| 2024-07-29 | $21.22 | $26.71 | 600 |
| 2024-07-26 | $21.25 | $26.75 | 800 |
| 2024-07-25 | $21.25 | $26.75 | 3,500 |
| 2024-07-24 | $21.18 | $26.66 | 300 |
| 2024-07-23 | $21.39 | $26.93 | 1,400 |
| 2024-07-22 | $21.18 | $26.66 | 1,700 |
| 2024-07-19 | $21.18 | $26.66 | 400 |
| 2024-07-18 | $20.90 | $26.31 | 0 |
| 2024-07-17 | $20.90 | $26.31 | 1,100 |
| 2024-07-16 | $21.18 | $26.66 | 1,200 |
| 2024-07-15 | $21.08 | $26.54 | 2,200 |
| 2024-07-12 | $21.01 | $26.45 | 2,000 |
| 2024-07-11 | $20.90 | $26.31 | 900 |
| 2024-07-10 | $20.80 | $26.18 | 400 |
| 2024-07-09 | $20.90 | $26.31 | 4,800 |
| 2024-07-08 | $20.71 | $26.06 | 1,700 |
| 2024-07-05 | $20.75 | $26.12 | 4,600 |
| 2024-07-03 | $20.70 | $26.06 | 700 |
| 2024-07-02 | $20.56 | $25.88 | 1,700 |
| 2024-07-01 | $20.70 | $26.06 | 0 |
| 2024-06-28 | $20.70 | $26.06 | 300 |
| 2024-06-27 | $20.58 | $25.91 | 4,300 |
| 2024-06-26 | $21.03 | $26.47 | 41,500 |
| 2024-06-25 | $20.30 | $25.55 | 200 |
| 2024-06-24 | $20.27 | $25.52 | 4,300 |
| 2024-06-21 | $20.06 | $25.25 | 4,200 |
| 2024-06-20 | $20.20 | $25.43 | 8,400 |
| 2024-06-18 | $20.30 | $25.55 | 13,800 |
| 2024-06-17 | $20.30 | $25.55 | 8,700 |
| 2024-06-14 | $20.74 | $26.11 | 1,100 |
| 2024-06-13 | $20.60 | $25.93 | 1,300 |
| 2024-06-12 | $20.64 | $25.98 | 4,800 |
| 2024-06-11 | $20.64 | $25.98 | 5,400 |
| 2024-06-10 | $20.74 | $26.11 | 13,000 |
| 2024-06-07 | $20.64 | $25.98 | 2,300 |
| 2024-06-06 | $20.78 | $26.16 | 9,100 |
| 2024-06-05 | $20.55 | $25.87 | 10,700 |
| 2024-06-04 | $20.79 | $26.16 | 200 |
| 2024-06-03 | $20.82 | $26.21 | 2,600 |
| 2024-05-31 | $20.84 | $26.23 | 200 |
| 2024-05-30 | $20.90 | $26.31 | 1,500 |
| 2024-05-29 | $20.80 | $26.18 | 2,200 |
| 2024-05-28 | $20.90 | $26.31 | 2,200 |
| 2024-05-24 | $20.97 | $26.40 | 100 |
| 2024-05-23 | $20.97 | $26.40 | 3,800 |
| 2024-05-22 | $20.96 | $26.38 | 4,100 |
| 2024-05-21 | $20.80 | $26.18 | 2,000 |
| 2024-05-20 | $21.00 | $26.44 | 9,700 |
| 2024-05-17 | $20.75 | $26.12 | 4,400 |
| 2024-05-16 | $20.95 | $26.37 | 1,100 |
| 2024-05-15 | $20.90 | $26.31 | 5,900 |
| 2024-05-14 | $20.80 | $26.18 | 800 |
| 2024-05-13 | $20.95 | $25.91 | 6,900 |
| 2024-05-10 | $21.00 | $25.97 | 7,000 |
| 2024-05-09 | $20.90 | $25.85 | 2,800 |
| 2024-05-08 | $20.90 | $25.85 | 200 |
| 2024-05-07 | $20.90 | $25.85 | 2,100 |
| 2024-05-06 | $20.70 | $25.60 | 4,400 |
| 2024-05-03 | $20.75 | $25.66 | 14,300 |
| 2024-05-02 | $20.60 | $25.48 | 2,400 |
| 2024-05-01 | $20.57 | $25.44 | 5,000 |
| 2024-04-30 | $20.61 | $25.49 | 2,200 |
| 2024-04-29 | $20.30 | $25.11 | 6,300 |
| 2024-04-26 | $20.50 | $25.35 | 2,000 |
| 2024-04-25 | $20.50 | $25.35 | 8,900 |
| 2024-04-24 | $20.40 | $25.23 | 2,700 |
| 2024-04-23 | $20.20 | $24.98 | 7,000 |
| 2024-04-22 | $20.25 | $25.05 | 1,400 |
| 2024-04-19 | $20.21 | $25.00 | 5,400 |
| 2024-04-18 | $20.78 | $25.70 | 9,600 |
| 2024-04-17 | $20.90 | $25.85 | 2,700 |
| 2024-04-16 | $21.04 | $26.02 | 2,800 |
| 2024-04-15 | $20.20 | $24.98 | 7,300 |
| 2024-04-12 | $20.90 | $25.85 | 9,200 |
| 2024-04-11 | $21.15 | $26.16 | 2,800 |
| 2024-04-10 | $21.11 | $26.11 | 6,000 |
| 2024-04-09 | $21.17 | $26.18 | 6,200 |
| 2024-04-08 | $21.20 | $26.22 | 22,600 |
| 2024-04-05 | $21.15 | $26.16 | 30,800 |
| 2024-04-04 | $21.18 | $26.20 | 31,200 |
| 2024-04-03 | $20.80 | $25.73 | 8,200 |
| 2024-04-02 | $20.86 | $25.80 | 19,000 |
| 2024-04-01 | $20.52 | $25.38 | 2,300 |
| 2024-03-28 | $20.52 | $25.38 | 3,400 |
| 2024-03-27 | $20.44 | $25.28 | 22,200 |
| 2024-03-26 | $20.30 | $25.11 | 1,600 |
| 2024-03-25 | $20.30 | $25.11 | 500 |
| 2024-03-22 | $20.41 | $25.25 | 500 |
| 2024-03-21 | $20.35 | $25.17 | 5,500 |
| 2024-03-20 | $20.14 | $24.91 | 2,600 |
| 2024-03-19 | $20.27 | $25.07 | 2,200 |
| 2024-03-18 | $20.27 | $25.07 | 2,200 |
| 2024-03-15 | $20.33 | $25.14 | 2,100 |
| 2024-03-14 | $20.45 | $25.29 | 500 |
| 2024-03-13 | $20.43 | $25.27 | 1,100 |
| 2024-03-12 | $20.43 | $25.27 | 1,700 |
| 2024-03-11 | $20.43 | $25.26 | 800 |
| 2024-03-08 | $20.49 | $25.34 | 3,500 |
| 2024-03-07 | $20.31 | $25.12 | 1,300 |
| 2024-03-06 | $20.31 | $25.12 | 8,300 |
| 2024-03-05 | $20.29 | $25.10 | 4,600 |
| 2024-03-04 | $20.24 | $25.04 | 1,500 |
| 2024-03-01 | $20.26 | $25.06 | 2,800 |
| 2024-02-29 | $20.24 | $25.03 | 800 |
| 2024-02-28 | $20.25 | $25.04 | 1,500 |
| 2024-02-27 | $20.15 | $24.92 | 900 |
| 2024-02-26 | $20.18 | $24.96 | 1,600 |
| 2024-02-23 | $20.12 | $24.88 | 1,800 |
| 2024-02-22 | $20.20 | $24.98 | 400 |
| 2024-02-21 | $20.20 | $24.99 | 15,900 |
| 2024-02-20 | $19.83 | $24.53 | 4,800 |
| 2024-02-16 | $20.11 | $24.87 | 5,500 |
| 2024-02-15 | $20.05 | $24.80 | 3,200 |
| 2024-02-14 | $20.39 | $25.22 | 17,100 |
| 2024-02-13 | $20.06 | $24.36 | 3,500 |
| 2024-02-12 | $20.06 | $24.36 | 4,000 |
| 2024-02-09 | $20.10 | $24.41 | 400 |
| 2024-02-08 | $19.84 | $24.09 | 800 |
| 2024-02-07 | $20.00 | $24.29 | 2,500 |
| 2024-02-06 | $20.56 | $24.96 | 200 |
| 2024-02-05 | $20.20 | $24.53 | 0 |
| 2024-02-02 | $20.20 | $24.53 | 300 |
| 2024-02-01 | $20.19 | $24.52 | 1,000 |
| 2024-01-31 | $20.23 | $24.56 | 1,500 |
| 2024-01-30 | $20.10 | $24.41 | 600 |
| 2024-01-29 | $20.00 | $24.29 | 2,000 |
| 2024-01-26 | $19.70 | $23.92 | 1,000 |
| 2024-01-25 | $19.70 | $23.92 | 400 |
| 2024-01-24 | $19.70 | $23.92 | 4,400 |
| 2024-01-23 | $19.70 | $23.92 | 0 |
| 2024-01-22 | $19.70 | $23.92 | 1,300 |
| 2024-01-19 | $19.40 | $23.56 | 4,300 |
| 2024-01-18 | $19.50 | $23.68 | 9,100 |
| 2024-01-17 | $19.44 | $23.61 | 6,200 |
| 2024-01-16 | $19.15 | $23.25 | 0 |
| 2024-01-12 | $19.15 | $23.25 | 300 |
| 2024-01-11 | $19.15 | $23.25 | 0 |
| 2024-01-10 | $19.15 | $23.25 | 4,500 |
| 2024-01-09 | $19.23 | $23.35 | 4,100 |
| 2024-01-08 | $19.23 | $23.35 | 4,300 |
| 2024-01-05 | $19.15 | $23.25 | 3,300 |
| 2024-01-04 | $19.24 | $23.36 | 600 |
| 2024-01-03 | $19.07 | $23.16 | 700 |
| 2024-01-02 | $19.10 | $23.19 | 300 |