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
- 2019-02-21 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 | $24.08 | $35.81 | 0 |
| 2024-12-30 | $24.08 | $35.81 | 6,600 |
| 2024-12-27 | $24.05 | $35.76 | 400 |
| 2024-12-26 | $24.13 | $35.88 | 1,900 |
| 2024-12-24 | $24.00 | $35.69 | 2,400 |
| 2024-12-23 | $23.88 | $35.51 | 2,700 |
| 2024-12-20 | $24.06 | $35.78 | 3,900 |
| 2024-12-19 | $23.95 | $35.61 | 2,300 |
| 2024-12-18 | $23.93 | $35.59 | 2,800 |
| 2024-12-17 | $23.95 | $35.61 | 4,300 |
| 2024-12-16 | $23.99 | $35.67 | 3,300 |
| 2024-12-13 | $23.92 | $35.57 | 1,100 |
| 2024-12-12 | $24.01 | $35.71 | 300 |
| 2024-12-11 | $24.00 | $35.69 | 900 |
| 2024-12-10 | $24.00 | $35.69 | 3,000 |
| 2024-12-09 | $24.00 | $35.69 | 1,400 |
| 2024-12-06 | $24.10 | $35.84 | 1,900 |
| 2024-12-05 | $23.95 | $35.61 | 900 |
| 2024-12-04 | $23.92 | $35.57 | 1,900 |
| 2024-12-03 | $23.95 | $35.62 | 2,800 |
| 2024-12-02 | $23.90 | $35.54 | 4,000 |
| 2024-11-29 | $23.95 | $35.61 | 400 |
| 2024-11-27 | $23.93 | $35.58 | 200 |
| 2024-11-26 | $24.00 | $35.69 | 400 |
| 2024-11-25 | $24.00 | $35.69 | 1,700 |
| 2024-11-22 | $24.00 | $35.69 | 1,200 |
| 2024-11-21 | $24.05 | $35.76 | 2,900 |
| 2024-11-20 | $24.08 | $35.81 | 1,800 |
| 2024-11-19 | $24.05 | $35.76 | 3,300 |
| 2024-11-18 | $24.03 | $35.73 | 1,300 |
| 2024-11-15 | $23.95 | $35.61 | 9,500 |
| 2024-11-14 | $24.17 | $35.31 | 5,600 |
| 2024-11-13 | $24.12 | $35.25 | 4,600 |
| 2024-11-12 | $24.02 | $35.10 | 3,900 |
| 2024-11-11 | $24.02 | $35.10 | 6,200 |
| 2024-11-08 | $24.12 | $35.24 | 800 |
| 2024-11-07 | $24.10 | $35.22 | 1,800 |
| 2024-11-06 | $24.15 | $35.29 | 2,800 |
| 2024-11-05 | $24.40 | $35.66 | 6,200 |
| 2024-11-04 | $24.00 | $35.07 | 9,300 |
| 2024-11-01 | $24.00 | $35.07 | 400 |
| 2024-10-31 | $23.95 | $35.00 | 2,700 |
| 2024-10-30 | $23.90 | $34.93 | 2,200 |
| 2024-10-29 | $24.05 | $35.14 | 2,000 |
| 2024-10-28 | $24.00 | $35.07 | 4,000 |
| 2024-10-25 | $23.98 | $35.04 | 3,500 |
| 2024-10-24 | $23.95 | $35.00 | 3,800 |
| 2024-10-23 | $24.08 | $35.18 | 2,500 |
| 2024-10-22 | $24.15 | $35.29 | 1,900 |
| 2024-10-21 | $24.20 | $35.36 | 1,000 |
| 2024-10-18 | $24.25 | $35.44 | 4,700 |
| 2024-10-17 | $24.19 | $35.35 | 7,100 |
| 2024-10-16 | $24.01 | $35.09 | 4,000 |
| 2024-10-15 | $24.18 | $35.33 | 3,700 |
| 2024-10-14 | $24.45 | $35.73 | 2,200 |
| 2024-10-11 | $23.82 | $34.81 | 2,500 |
| 2024-10-10 | $23.91 | $34.94 | 2,800 |
| 2024-10-09 | $23.80 | $34.78 | 5,600 |
| 2024-10-08 | $23.77 | $34.74 | 3,100 |
| 2024-10-07 | $23.75 | $34.71 | 6,000 |
| 2024-10-04 | $23.81 | $34.79 | 8,400 |
| 2024-10-03 | $24.00 | $35.07 | 4,300 |
| 2024-10-02 | $24.11 | $35.23 | 12,800 |
| 2024-10-01 | $24.10 | $35.22 | 28,000 |
| 2024-09-30 | $23.87 | $34.88 | 34,500 |
| 2024-09-27 | $23.40 | $34.20 | 2,700 |
| 2024-09-26 | $23.88 | $34.90 | 1,800 |
| 2024-09-25 | $24.00 | $35.07 | 1,400 |
| 2024-09-24 | $23.60 | $34.49 | 3,800 |
| 2024-09-23 | $23.55 | $34.41 | 4,900 |
| 2024-09-20 | $23.55 | $34.41 | 9,000 |
| 2024-09-19 | $23.30 | $34.05 | 4,100 |
| 2024-09-18 | $23.30 | $34.05 | 600 |
| 2024-09-17 | $23.30 | $34.05 | 8,700 |
| 2024-09-16 | $22.94 | $33.52 | 4,000 |
| 2024-09-13 | $23.00 | $33.61 | 2,300 |
| 2024-09-12 | $22.81 | $33.33 | 0 |
| 2024-09-11 | $22.81 | $33.33 | 3,600 |
| 2024-09-10 | $22.89 | $33.45 | 3,400 |
| 2024-09-09 | $23.00 | $33.61 | 4,800 |
| 2024-09-06 | $22.60 | $33.03 | 3,000 |
| 2024-09-05 | $22.91 | $33.48 | 6,400 |
| 2024-09-04 | $22.80 | $33.32 | 900 |
| 2024-09-03 | $22.75 | $33.25 | 5,700 |
| 2024-08-30 | $23.00 | $33.61 | 3,300 |
| 2024-08-29 | $22.64 | $33.08 | 7,200 |
| 2024-08-28 | $22.60 | $33.03 | 1,600 |
| 2024-08-27 | $22.60 | $33.03 | 1,600 |
| 2024-08-26 | $22.60 | $33.03 | 9,200 |
| 2024-08-23 | $22.60 | $33.03 | 5,600 |
| 2024-08-22 | $22.60 | $33.03 | 1,000 |
| 2024-08-21 | $22.20 | $32.44 | 0 |
| 2024-08-20 | $22.20 | $32.44 | 5,800 |
| 2024-08-19 | $22.50 | $32.88 | 5,200 |
| 2024-08-16 | $22.50 | $32.88 | 800 |
| 2024-08-15 | $22.45 | $32.81 | 4,700 |
| 2024-08-14 | $22.45 | $32.20 | 6,100 |
| 2024-08-13 | $22.16 | $31.78 | 1,000 |
| 2024-08-12 | $22.15 | $31.77 | 3,900 |
| 2024-08-09 | $21.95 | $31.48 | 6,800 |
| 2024-08-08 | $21.85 | $31.34 | 4,700 |
| 2024-08-07 | $22.20 | $31.84 | 2,100 |
| 2024-08-06 | $22.58 | $32.38 | 25,500 |
| 2024-08-05 | $22.33 | $32.03 | 15,000 |
| 2024-08-02 | $22.40 | $32.12 | 7,800 |
| 2024-08-01 | $22.45 | $32.20 | 5,000 |
| 2024-07-31 | $22.40 | $32.12 | 7,200 |
| 2024-07-30 | $22.35 | $32.05 | 1,300 |
| 2024-07-29 | $22.35 | $32.05 | 11,000 |
| 2024-07-26 | $22.35 | $32.05 | 2,600 |
| 2024-07-25 | $22.35 | $32.05 | 1,700 |
| 2024-07-24 | $22.35 | $32.05 | 2,000 |
| 2024-07-23 | $22.25 | $31.91 | 600 |
| 2024-07-22 | $22.16 | $31.78 | 2,200 |
| 2024-07-19 | $22.21 | $31.85 | 0 |
| 2024-07-18 | $22.21 | $31.85 | 1,900 |
| 2024-07-17 | $22.25 | $31.91 | 800 |
| 2024-07-16 | $22.25 | $31.91 | 2,700 |
| 2024-07-15 | $22.03 | $31.59 | 1,300 |
| 2024-07-12 | $22.15 | $31.77 | 3,700 |
| 2024-07-11 | $22.25 | $31.91 | 1,700 |
| 2024-07-10 | $22.35 | $32.05 | 0 |
| 2024-07-09 | $22.35 | $32.05 | 0 |
| 2024-07-08 | $22.35 | $32.05 | 8,100 |
| 2024-07-05 | $22.09 | $31.68 | 200 |
| 2024-07-03 | $21.94 | $31.46 | 600 |
| 2024-07-02 | $21.94 | $31.46 | 200 |
| 2024-07-01 | $21.94 | $31.46 | 600 |
| 2024-06-28 | $22.00 | $31.55 | 2,900 |
| 2024-06-27 | $22.04 | $31.61 | 2,200 |
| 2024-06-26 | $21.90 | $31.41 | 300 |
| 2024-06-25 | $21.77 | $31.22 | 7,500 |
| 2024-06-24 | $21.75 | $31.19 | 5,100 |
| 2024-06-21 | $21.68 | $31.09 | 2,600 |
| 2024-06-20 | $21.32 | $30.58 | 6,400 |
| 2024-06-18 | $21.45 | $30.76 | 3,900 |
| 2024-06-17 | $21.61 | $30.99 | 3,900 |
| 2024-06-14 | $21.91 | $31.42 | 4,900 |
| 2024-06-13 | $21.78 | $31.24 | 2,500 |
| 2024-06-12 | $21.78 | $31.24 | 1,000 |
| 2024-06-11 | $21.85 | $31.34 | 7,800 |
| 2024-06-10 | $21.74 | $31.18 | 3,800 |
| 2024-06-07 | $21.85 | $31.34 | 2,500 |
| 2024-06-06 | $21.75 | $31.19 | 3,000 |
| 2024-06-05 | $21.96 | $31.49 | 3,700 |
| 2024-06-04 | $21.90 | $31.41 | 7,000 |
| 2024-06-03 | $21.84 | $31.32 | 600 |
| 2024-05-31 | $21.96 | $31.49 | 2,400 |
| 2024-05-30 | $22.08 | $31.67 | 600 |
| 2024-05-29 | $21.80 | $31.26 | 1,000 |
| 2024-05-28 | $21.80 | $31.26 | 1,200 |
| 2024-05-24 | $22.00 | $31.55 | 700 |
| 2024-05-23 | $21.85 | $31.34 | 8,300 |
| 2024-05-22 | $22.00 | $31.55 | 0 |
| 2024-05-21 | $22.00 | $31.55 | 3,700 |
| 2024-05-20 | $22.07 | $31.65 | 1,100 |
| 2024-05-17 | $21.87 | $31.36 | 3,200 |
| 2024-05-16 | $21.87 | $31.36 | 900 |
| 2024-05-15 | $21.89 | $31.39 | 4,300 |
| 2024-05-14 | $22.10 | $31.69 | 400 |
| 2024-05-13 | $22.34 | $31.43 | 2,500 |
| 2024-05-10 | $22.34 | $31.43 | 1,500 |
| 2024-05-09 | $22.18 | $31.21 | 5,300 |
| 2024-05-08 | $22.13 | $31.14 | 4,300 |
| 2024-05-07 | $21.96 | $30.90 | 1,200 |
| 2024-05-06 | $22.00 | $30.96 | 7,800 |
| 2024-05-03 | $21.91 | $30.83 | 4,700 |
| 2024-05-02 | $21.85 | $30.75 | 2,300 |
| 2024-05-01 | $21.75 | $30.61 | 1,800 |
| 2024-04-30 | $21.75 | $30.61 | 3,100 |
| 2024-04-29 | $21.50 | $30.26 | 2,800 |
| 2024-04-26 | $21.53 | $30.30 | 2,600 |
| 2024-04-25 | $21.59 | $30.38 | 5,500 |
| 2024-04-24 | $21.35 | $30.05 | 10,200 |
| 2024-04-23 | $21.41 | $30.13 | 1,600 |
| 2024-04-22 | $21.65 | $30.47 | 1,400 |
| 2024-04-19 | $21.96 | $30.90 | 3,500 |
| 2024-04-18 | $21.55 | $30.33 | 5,200 |
| 2024-04-17 | $21.35 | $30.05 | 1,500 |
| 2024-04-16 | $21.35 | $30.05 | 3,900 |
| 2024-04-15 | $21.50 | $30.26 | 7,100 |
| 2024-04-12 | $21.94 | $30.88 | 7,200 |
| 2024-04-11 | $22.40 | $31.52 | 5,300 |
| 2024-04-10 | $22.05 | $31.03 | 2,500 |
| 2024-04-09 | $22.30 | $31.38 | 6,600 |
| 2024-04-08 | $22.40 | $31.52 | 3,800 |
| 2024-04-05 | $22.25 | $31.31 | 9,800 |
| 2024-04-04 | $22.00 | $30.96 | 15,600 |
| 2024-04-03 | $21.70 | $30.54 | 1,800 |
| 2024-04-02 | $21.91 | $30.83 | 2,100 |
| 2024-04-01 | $21.65 | $30.47 | 2,800 |
| 2024-03-28 | $21.72 | $30.57 | 1,300 |
| 2024-03-27 | $21.60 | $30.40 | 3,200 |
| 2024-03-26 | $21.55 | $30.33 | 2,200 |
| 2024-03-25 | $21.67 | $30.49 | 4,400 |
| 2024-03-22 | $21.41 | $30.13 | 1,000 |
| 2024-03-21 | $21.60 | $30.40 | 1,100 |
| 2024-03-20 | $21.35 | $30.05 | 8,200 |
| 2024-03-19 | $21.55 | $30.33 | 6,300 |
| 2024-03-18 | $21.55 | $30.33 | 3,100 |
| 2024-03-15 | $21.64 | $30.45 | 5,900 |
| 2024-03-14 | $21.70 | $30.54 | 500 |
| 2024-03-13 | $21.95 | $30.89 | 2,700 |
| 2024-03-12 | $21.77 | $30.64 | 14,300 |
| 2024-03-11 | $21.74 | $30.59 | 0 |
| 2024-03-08 | $21.74 | $30.59 | 6,400 |
| 2024-03-07 | $21.99 | $30.95 | 3,400 |
| 2024-03-06 | $21.90 | $30.82 | 14,200 |
| 2024-03-05 | $22.05 | $31.03 | 3,500 |
| 2024-03-04 | $22.00 | $30.96 | 1,300 |
| 2024-03-01 | $21.85 | $30.75 | 4,700 |
| 2024-02-29 | $22.09 | $31.09 | 5,000 |
| 2024-02-28 | $21.90 | $30.82 | 300 |
| 2024-02-27 | $22.00 | $30.96 | 5,900 |
| 2024-02-26 | $22.00 | $30.96 | 9,400 |
| 2024-02-23 | $21.75 | $30.61 | 10,600 |
| 2024-02-22 | $21.52 | $30.28 | 2,400 |
| 2024-02-21 | $21.50 | $30.26 | 1,700 |
| 2024-02-20 | $21.70 | $30.54 | 5,600 |
| 2024-02-16 | $21.56 | $30.34 | 3,700 |
| 2024-02-15 | $21.80 | $30.68 | 1,700 |
| 2024-02-14 | $21.80 | $30.68 | 28,700 |
| 2024-02-13 | $21.79 | $30.19 | 6,400 |
| 2024-02-12 | $21.60 | $29.93 | 5,200 |
| 2024-02-09 | $21.45 | $29.72 | 7,200 |
| 2024-02-08 | $21.60 | $29.93 | 3,400 |
| 2024-02-07 | $21.67 | $30.03 | 1,000 |
| 2024-02-06 | $21.86 | $30.28 | 900 |
| 2024-02-05 | $21.86 | $30.28 | 600 |
| 2024-02-02 | $21.86 | $30.28 | 500 |
| 2024-02-01 | $21.86 | $30.28 | 2,400 |
| 2024-01-31 | $22.26 | $30.84 | 1,300 |
| 2024-01-30 | $22.01 | $30.50 | 6,000 |
| 2024-01-29 | $22.10 | $30.62 | 1,600 |
| 2024-01-26 | $22.11 | $30.64 | 2,900 |
| 2024-01-25 | $22.05 | $30.55 | 4,600 |
| 2024-01-24 | $21.80 | $30.21 | 4,300 |
| 2024-01-23 | $21.75 | $30.14 | 6,300 |
| 2024-01-22 | $21.65 | $30.00 | 300 |
| 2024-01-19 | $21.65 | $30.00 | 0 |
| 2024-01-18 | $21.65 | $30.00 | 400 |
| 2024-01-17 | $21.40 | $29.65 | 0 |
| 2024-01-16 | $21.40 | $29.65 | 4,300 |
| 2024-01-12 | $21.40 | $29.65 | 8,500 |
| 2024-01-11 | $21.75 | $30.14 | 700 |
| 2024-01-10 | $21.71 | $30.08 | 1,300 |
| 2024-01-09 | $22.15 | $30.69 | 400 |
| 2024-01-08 | $22.15 | $30.69 | 3,600 |
| 2024-01-05 | $21.90 | $30.34 | 400 |
| 2024-01-04 | $21.65 | $30.00 | 1,200 |
| 2024-01-03 | $21.60 | $29.93 | 4,200 |
| 2024-01-02 | $21.70 | $30.07 | 1,300 |