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
- 2012-08-17 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 | $20.27 | $24.98 | 7,300 |
| 2024-12-30 | $20.27 | $24.87 | 47,500 |
| 2024-12-27 | $20.19 | $24.77 | 22,900 |
| 2024-12-26 | $21.08 | $25.87 | 4,400 |
| 2024-12-24 | $20.37 | $24.99 | 5,700 |
| 2024-12-23 | $19.93 | $24.45 | 111,200 |
| 2024-12-20 | $19.95 | $24.47 | 27,900 |
| 2024-12-19 | $19.88 | $24.39 | 33,600 |
| 2024-12-18 | $19.59 | $24.04 | 50,800 |
| 2024-12-17 | $19.78 | $24.27 | 5,600 |
| 2024-12-16 | $20.14 | $24.71 | 178,600 |
| 2024-12-13 | $20.62 | $25.30 | 0 |
| 2024-12-12 | $20.62 | $25.30 | 19,100 |
| 2024-12-11 | $20.77 | $25.48 | 8,800 |
| 2024-12-10 | $20.89 | $25.63 | 26,400 |
| 2024-12-09 | $21.29 | $26.12 | 46,200 |
| 2024-12-06 | $20.98 | $25.74 | 21,200 |
| 2024-12-05 | $21.17 | $25.97 | 82,900 |
| 2024-12-04 | $20.86 | $25.59 | 40,000 |
| 2024-12-03 | $20.76 | $25.47 | 43,900 |
| 2024-12-02 | $21.04 | $25.81 | 45,500 |
| 2024-11-29 | $21.27 | $26.09 | 81,500 |
| 2024-11-27 | $21.31 | $26.14 | 36,200 |
| 2024-11-26 | $21.39 | $26.24 | 398,400 |
| 2024-11-25 | $21.61 | $26.51 | 579,100 |
| 2024-11-22 | $21.15 | $25.95 | 47,400 |
| 2024-11-21 | $21.22 | $26.03 | 93,300 |
| 2024-11-20 | $20.74 | $25.44 | 109,400 |
| 2024-11-19 | $20.74 | $25.44 | 85,200 |
| 2024-11-18 | $20.22 | $24.81 | 11,200 |
| 2024-11-15 | $19.20 | $23.55 | 0 |
| 2024-11-14 | $19.20 | $23.55 | 123,700 |
| 2024-11-13 | $20.19 | $24.77 | 71,700 |
| 2024-11-12 | $20.56 | $25.22 | 45,300 |
| 2024-11-11 | $20.92 | $25.66 | 80,300 |
| 2024-11-08 | $20.65 | $25.33 | 0 |
| 2024-11-07 | $20.65 | $25.33 | 62,400 |
| 2024-11-06 | $20.67 | $25.36 | 88,800 |
| 2024-11-05 | $20.61 | $25.28 | 0 |
| 2024-11-04 | $20.61 | $25.28 | 117,600 |
| 2024-11-01 | $20.45 | $25.09 | 103,600 |
| 2024-10-31 | $20.52 | $25.17 | 154,200 |
| 2024-10-30 | $20.65 | $25.33 | 0 |
| 2024-10-29 | $20.65 | $25.33 | 1,700 |
| 2024-10-28 | $20.79 | $25.50 | 50,600 |
| 2024-10-25 | $20.74 | $25.44 | 34,000 |
| 2024-10-24 | $20.85 | $25.58 | 53,900 |
| 2024-10-23 | $20.88 | $25.62 | 53,000 |
| 2024-10-22 | $21.38 | $26.23 | 0 |
| 2024-10-21 | $21.38 | $26.23 | 9,300 |
| 2024-10-18 | $21.38 | $26.23 | 42,000 |
| 2024-10-17 | $21.40 | $26.25 | 55,600 |
| 2024-10-16 | $21.61 | $26.51 | 61,300 |
| 2024-10-15 | $21.61 | $26.51 | 23,400 |
| 2024-10-14 | $21.47 | $26.34 | 0 |
| 2024-10-11 | $21.47 | $26.34 | 37,800 |
| 2024-10-10 | $21.16 | $25.96 | 16,400 |
| 2024-10-09 | $21.16 | $25.96 | 11,600 |
| 2024-10-08 | $21.28 | $26.11 | 20,500 |
| 2024-10-07 | $21.24 | $26.06 | 87,000 |
| 2024-10-04 | $21.21 | $26.02 | 72,800 |
| 2024-10-03 | $21.27 | $26.09 | 63,100 |
| 2024-10-02 | $21.27 | $26.09 | 84,200 |
| 2024-10-01 | $21.21 | $26.02 | 88,500 |
| 2024-09-30 | $21.11 | $25.90 | 66,900 |
| 2024-09-27 | $21.30 | $26.13 | 18,000 |
| 2024-09-26 | $21.30 | $26.02 | 2,600 |
| 2024-09-25 | $20.91 | $25.54 | 0 |
| 2024-09-24 | $20.91 | $25.54 | 0 |
| 2024-09-23 | $20.91 | $25.54 | 5,300 |
| 2024-09-20 | $20.91 | $25.55 | 119,000 |
| 2024-09-19 | $20.76 | $25.37 | 47,400 |
| 2024-09-18 | $20.76 | $25.37 | 14,600 |
| 2024-09-17 | $20.63 | $25.20 | 71,900 |
| 2024-09-16 | $20.86 | $25.48 | 6,300 |
| 2024-09-13 | $21.03 | $25.69 | 372,400 |
| 2024-09-12 | $20.90 | $25.54 | 27,800 |
| 2024-09-11 | $20.93 | $25.56 | 93,800 |
| 2024-09-10 | $20.74 | $25.34 | 140,300 |
| 2024-09-09 | $20.52 | $25.07 | 38,800 |
| 2024-09-06 | $20.10 | $24.55 | 94,900 |
| 2024-09-05 | $20.54 | $25.09 | 88,200 |
| 2024-09-04 | $20.55 | $25.11 | 36,000 |
| 2024-09-03 | $20.78 | $25.39 | 178,900 |
| 2024-08-30 | $20.66 | $25.24 | 123,200 |
| 2024-08-29 | $20.66 | $25.24 | 18,700 |
| 2024-08-28 | $20.49 | $25.03 | 7,500 |
| 2024-08-27 | $20.60 | $25.17 | 44,500 |
| 2024-08-26 | $20.68 | $25.26 | 19,300 |
| 2024-08-23 | $20.35 | $24.86 | 18,100 |
| 2024-08-22 | $20.15 | $24.62 | 49,200 |
| 2024-08-21 | $20.00 | $24.43 | 47,200 |
| 2024-08-20 | $19.91 | $24.32 | 0 |
| 2024-08-19 | $19.91 | $24.32 | 3,400 |
| 2024-08-16 | $19.94 | $24.36 | 4,900 |
| 2024-08-15 | $19.80 | $24.19 | 5,600 |
| 2024-08-14 | $19.83 | $24.23 | 3,100 |
| 2024-08-13 | $18.56 | $22.67 | 100 |
| 2024-08-12 | $18.46 | $22.55 | 1,300 |
| 2024-08-09 | $18.20 | $22.23 | 0 |
| 2024-08-08 | $18.20 | $22.23 | 0 |
| 2024-08-07 | $18.20 | $22.23 | 400 |
| 2024-08-06 | $18.29 | $22.34 | 1,500 |
| 2024-08-05 | $18.50 | $22.60 | 400 |
| 2024-08-02 | $18.36 | $22.43 | 1,700 |
| 2024-08-01 | $19.13 | $23.37 | 31,700 |
| 2024-07-31 | $19.13 | $23.37 | 52,100 |
| 2024-07-30 | $19.17 | $23.42 | 36,300 |
| 2024-07-29 | $19.16 | $23.41 | 16,900 |
| 2024-07-26 | $19.16 | $23.41 | 28,100 |
| 2024-07-25 | $19.10 | $23.33 | 2,500 |
| 2024-07-24 | $19.01 | $23.22 | 25,400 |
| 2024-07-23 | $19.29 | $23.57 | 3,700 |
| 2024-07-22 | $19.18 | $23.43 | 17,800 |
| 2024-07-19 | $19.18 | $23.43 | 9,100 |
| 2024-07-18 | $19.18 | $23.43 | 42,600 |
| 2024-07-17 | $19.31 | $23.58 | 17,200 |
| 2024-07-16 | $19.31 | $23.58 | 37,400 |
| 2024-07-15 | $18.90 | $23.09 | 20,900 |
| 2024-07-12 | $19.12 | $23.36 | 46,000 |
| 2024-07-11 | $18.75 | $22.91 | 10,200 |
| 2024-07-10 | $18.70 | $22.85 | 13,600 |
| 2024-07-09 | $18.53 | $22.64 | 300 |
| 2024-07-08 | $18.42 | $22.50 | 1,000 |
| 2024-07-05 | $18.42 | $22.50 | 300 |
| 2024-07-03 | $18.29 | $22.35 | 100 |
| 2024-07-02 | $18.12 | $22.14 | 1,900 |
| 2024-07-01 | $18.00 | $21.99 | 1,700 |
| 2024-06-28 | $18.18 | $22.21 | 1,200 |
| 2024-06-27 | $17.75 | $21.58 | 4,900 |
| 2024-06-26 | $17.75 | $21.58 | 29,700 |
| 2024-06-25 | $17.70 | $21.51 | 8,000 |
| 2024-06-24 | $17.54 | $21.32 | 10,900 |
| 2024-06-21 | $18.13 | $22.04 | 35,500 |
| 2024-06-20 | $17.44 | $21.20 | 1,000 |
| 2024-06-18 | $17.50 | $21.27 | 1,600 |
| 2024-06-17 | $17.35 | $21.09 | 200 |
| 2024-06-14 | $17.73 | $21.55 | 300 |
| 2024-06-13 | $18.13 | $22.04 | 500 |
| 2024-06-12 | $18.13 | $22.04 | 0 |
| 2024-06-11 | $18.13 | $22.04 | 200 |
| 2024-06-10 | $17.75 | $21.58 | 0 |
| 2024-06-07 | $17.75 | $21.58 | 8,500 |
| 2024-06-06 | $17.91 | $21.77 | 21,400 |
| 2024-06-05 | $17.91 | $21.77 | 15,400 |
| 2024-06-04 | $17.91 | $21.77 | 31,300 |
| 2024-06-03 | $18.14 | $22.05 | 113,100 |
| 2024-05-31 | $17.58 | $21.37 | 441,600 |
| 2024-05-30 | $17.20 | $20.91 | 0 |
| 2024-05-29 | $17.20 | $20.91 | 71,600 |
| 2024-05-28 | $17.72 | $21.54 | 15,800 |
| 2024-05-24 | $17.66 | $21.47 | 12,400 |
| 2024-05-23 | $17.72 | $21.54 | 93,600 |
| 2024-05-22 | $18.23 | $22.16 | 5,100 |
| 2024-05-21 | $18.07 | $21.97 | 2,300 |
| 2024-05-20 | $17.86 | $21.71 | 0 |
| 2024-05-17 | $17.86 | $21.71 | 1,700 |
| 2024-05-16 | $17.56 | $21.34 | 700 |
| 2024-05-15 | $17.56 | $21.34 | 5,400 |
| 2024-05-14 | $16.54 | $20.11 | 1,300 |
| 2024-05-13 | $16.49 | $20.05 | 27,200 |
| 2024-05-10 | $16.94 | $20.59 | 55,700 |
| 2024-05-09 | $16.94 | $20.59 | 0 |
| 2024-05-08 | $16.94 | $20.59 | 234,300 |
| 2024-05-07 | $16.68 | $20.28 | 1,100 |
| 2024-05-06 | $16.69 | $20.29 | 200 |
| 2024-05-03 | $16.67 | $20.26 | 1,000 |
| 2024-05-02 | $16.35 | $19.87 | 1,700 |
| 2024-05-01 | $15.86 | $19.28 | 400 |
| 2024-04-30 | $16.01 | $19.46 | 32,600 |
| 2024-04-29 | $15.87 | $19.29 | 100 |
| 2024-04-26 | $15.80 | $19.21 | 0 |
| 2024-04-25 | $15.80 | $19.21 | 0 |
| 2024-04-24 | $15.80 | $19.21 | 236,300 |
| 2024-04-23 | $15.85 | $19.27 | 900 |
| 2024-04-22 | $15.72 | $19.11 | 300 |
| 2024-04-19 | $15.71 | $19.10 | 100 |
| 2024-04-18 | $15.68 | $19.06 | 600 |
| 2024-04-17 | $15.39 | $18.71 | 113,200 |
| 2024-04-16 | $15.38 | $18.70 | 700 |
| 2024-04-15 | $15.41 | $18.73 | 1,300 |
| 2024-04-12 | $15.62 | $18.99 | 5,600 |
| 2024-04-11 | $15.93 | $19.36 | 300 |
| 2024-04-10 | $15.91 | $19.35 | 2,000 |
| 2024-04-09 | $16.12 | $19.60 | 0 |
| 2024-04-08 | $16.12 | $19.60 | 300 |
| 2024-04-05 | $16.12 | $19.60 | 600 |
| 2024-04-04 | $16.12 | $19.60 | 1,100 |
| 2024-04-03 | $16.24 | $19.74 | 1,100 |
| 2024-04-02 | $15.98 | $19.43 | 800 |
| 2024-04-01 | $16.17 | $19.65 | 3,500 |
| 2024-03-28 | $16.25 | $19.75 | 1,700 |
| 2024-03-27 | $16.20 | $19.69 | 34,700 |
| 2024-03-26 | $16.20 | $19.59 | 400 |
| 2024-03-25 | $16.16 | $19.54 | 39,800 |
| 2024-03-22 | $16.28 | $19.68 | 400 |
| 2024-03-21 | $16.54 | $20.00 | 24,100 |
| 2024-03-20 | $16.62 | $20.09 | 5,500 |
| 2024-03-19 | $16.50 | $19.95 | 800 |
| 2024-03-18 | $16.33 | $19.74 | 1,200 |
| 2024-03-15 | $16.48 | $19.92 | 900 |
| 2024-03-14 | $16.58 | $20.04 | 300 |
| 2024-03-13 | $16.50 | $19.95 | 49,900 |
| 2024-03-12 | $16.58 | $20.05 | 200 |
| 2024-03-11 | $16.40 | $19.83 | 2,200 |
| 2024-03-08 | $16.63 | $20.11 | 2,600 |
| 2024-03-07 | $16.63 | $20.11 | 5,400 |
| 2024-03-06 | $16.49 | $19.94 | 6,700 |
| 2024-03-05 | $16.86 | $20.38 | 23,300 |
| 2024-03-04 | $16.86 | $20.38 | 5,200 |
| 2024-03-01 | $16.92 | $20.46 | 27,800 |
| 2024-02-29 | $16.72 | $20.21 | 78,900 |
| 2024-02-28 | $16.61 | $20.08 | 24,800 |
| 2024-02-27 | $17.03 | $20.59 | 0 |
| 2024-02-26 | $17.03 | $20.59 | 3,100 |
| 2024-02-23 | $17.17 | $20.76 | 300 |
| 2024-02-22 | $17.05 | $20.61 | 500 |
| 2024-02-21 | $16.72 | $20.21 | 800 |
| 2024-02-20 | $16.72 | $20.21 | 300 |
| 2024-02-16 | $16.10 | $19.46 | 600 |
| 2024-02-15 | $16.10 | $19.46 | 300 |
| 2024-02-14 | $16.10 | $19.46 | 0 |
| 2024-02-13 | $16.10 | $19.46 | 3,700 |
| 2024-02-12 | $16.59 | $20.06 | 17,000 |
| 2024-02-09 | $16.44 | $19.88 | 41,200 |
| 2024-02-08 | $16.55 | $20.01 | 65,800 |
| 2024-02-07 | $16.90 | $20.43 | 53,700 |
| 2024-02-06 | $16.63 | $20.11 | 37,700 |
| 2024-02-05 | $17.24 | $20.84 | 61,400 |
| 2024-02-02 | $17.24 | $20.84 | 9,100 |
| 2024-02-01 | $17.24 | $20.84 | 32,700 |
| 2024-01-31 | $17.08 | $20.65 | 2,500 |
| 2024-01-30 | $17.03 | $20.59 | 23,000 |
| 2024-01-29 | $17.03 | $20.59 | 10,400 |
| 2024-01-26 | $17.03 | $20.59 | 16,400 |
| 2024-01-25 | $16.93 | $20.47 | 4,900 |
| 2024-01-24 | $17.03 | $20.59 | 120,300 |
| 2024-01-23 | $16.67 | $20.15 | 19,200 |
| 2024-01-22 | $16.67 | $20.15 | 55,500 |
| 2024-01-19 | $16.61 | $20.08 | 36,700 |
| 2024-01-18 | $16.47 | $19.91 | 59,500 |
| 2024-01-17 | $16.51 | $19.96 | 20,600 |
| 2024-01-16 | $16.81 | $20.32 | 14,500 |
| 2024-01-12 | $16.77 | $20.28 | 2,900 |
| 2024-01-11 | $16.75 | $20.25 | 47,300 |
| 2024-01-10 | $16.51 | $19.96 | 1,000 |
| 2024-01-09 | $16.33 | $19.74 | 40,800 |
| 2024-01-08 | $16.49 | $19.93 | 9,800 |
| 2024-01-05 | $16.54 | $20.00 | 73,800 |
| 2024-01-04 | $16.37 | $19.79 | 54,200 |
| 2024-01-03 | $16.38 | $19.81 | 182,600 |
| 2024-01-02 | $16.10 | $19.47 | 97,800 |