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
- 2016-09-29 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 | $18.47 | $18.47 | 178,900 | — | — |
| 2024-12-30 | $18.42 | $18.42 | 365,400 | — | — |
| 2024-12-27 | $18.37 | $18.37 | 233,700 | — | — |
| 2024-12-26 | $18.68 | $18.68 | 252,800 | — | — |
| 2024-12-24 | $18.51 | $18.51 | 213,100 | — | — |
| 2024-12-23 | $18.59 | $18.59 | 252,000 | — | — |
| 2024-12-20 | $18.34 | $18.34 | 839,100 | — | — |
| 2024-12-19 | $18.75 | $18.75 | 291,700 | — | — |
| 2024-12-18 | $18.74 | $18.74 | 263,000 | — | — |
| 2024-12-17 | $19.44 | $19.44 | 231,700 | — | — |
| 2024-12-16 | $19.66 | $19.66 | 250,000 | — | — |
| 2024-12-13 | $19.58 | $19.58 | 219,500 | — | — |
| 2024-12-12 | $20.24 | $20.24 | 221,100 | — | — |
| 2024-12-11 | $20.13 | $20.13 | 160,700 | — | — |
| 2024-12-10 | $20.23 | $20.23 | 189,200 | — | — |
| 2024-12-09 | $20.97 | $20.97 | 412,700 | — | — |
| 2024-12-06 | $20.09 | $20.09 | 287,500 | — | — |
| 2024-12-05 | $19.70 | $19.70 | 319,200 | — | — |
| 2024-12-04 | $20.20 | $20.20 | 404,500 | — | — |
| 2024-12-03 | $19.55 | $19.55 | 327,000 | — | — |
| 2024-12-02 | $19.57 | $19.57 | 376,800 | — | — |
| 2024-11-29 | $18.30 | $18.30 | 98,300 | — | — |
| 2024-11-27 | $18.07 | $18.07 | 155,000 | — | — |
| 2024-11-26 | $17.89 | $17.89 | 187,600 | — | — |
| 2024-11-25 | $18.33 | $18.33 | 301,400 | — | — |
| 2024-11-22 | $17.87 | $17.87 | 422,800 | — | — |
| 2024-11-21 | $16.95 | $16.95 | 260,200 | — | — |
| 2024-11-20 | $17.28 | $17.28 | 248,800 | — | — |
| 2024-11-19 | $17.00 | $17.00 | 267,500 | — | — |
| 2024-11-18 | $16.71 | $16.71 | 302,100 | — | — |
| 2024-11-15 | $17.31 | $17.31 | 385,600 | — | — |
| 2024-11-14 | $17.79 | $17.79 | 294,600 | — | — |
| 2024-11-13 | $18.42 | $18.42 | 334,500 | — | — |
| 2024-11-12 | $19.16 | $19.16 | 275,200 | — | — |
| 2024-11-11 | $20.04 | $20.04 | 269,200 | — | — |
| 2024-11-08 | $19.43 | $19.43 | 539,000 | — | — |
| 2024-11-07 | $22.02 | $22.02 | 244,400 | — | — |
| 2024-11-06 | $22.68 | $22.68 | 274,600 | — | — |
| 2024-11-05 | $22.03 | $22.03 | 224,500 | — | — |
| 2024-11-04 | $21.56 | $21.56 | 193,100 | — | — |
| 2024-11-01 | $21.61 | $21.61 | 190,000 | — | — |
| 2024-10-31 | $21.45 | $21.45 | 298,800 | — | — |
| 2024-10-30 | $20.27 | $20.27 | 128,100 | — | — |
| 2024-10-29 | $20.03 | $20.03 | 106,400 | — | — |
| 2024-10-28 | $19.92 | $19.92 | 202,300 | — | — |
| 2024-10-25 | $19.42 | $19.42 | 145,800 | — | — |
| 2024-10-24 | $19.15 | $19.15 | 176,400 | — | — |
| 2024-10-23 | $19.18 | $19.18 | 136,000 | — | — |
| 2024-10-22 | $19.60 | $19.60 | 122,100 | — | — |
| 2024-10-21 | $19.33 | $19.33 | 215,000 | — | — |
| 2024-10-18 | $19.76 | $19.76 | 145,700 | — | — |
| 2024-10-17 | $19.66 | $19.66 | 99,200 | — | — |
| 2024-10-16 | $20.10 | $20.10 | 107,500 | — | — |
| 2024-10-15 | $20.26 | $20.26 | 150,200 | — | — |
| 2024-10-14 | $20.35 | $20.35 | 144,000 | — | — |
| 2024-10-11 | $19.84 | $19.84 | 91,600 | — | — |
| 2024-10-10 | $19.99 | $19.99 | 147,300 | — | — |
| 2024-10-09 | $19.88 | $19.88 | 152,000 | — | — |
| 2024-10-08 | $20.53 | $20.53 | 140,800 | — | — |
| 2024-10-07 | $20.47 | $20.47 | 139,600 | — | — |
| 2024-10-04 | $20.89 | $20.89 | 170,200 | — | — |
| 2024-10-03 | $20.55 | $20.55 | 89,900 | — | — |
| 2024-10-02 | $21.13 | $21.13 | 79,500 | — | — |
| 2024-10-01 | $21.07 | $21.07 | 76,200 | — | — |
| 2024-09-30 | $21.73 | $21.73 | 151,900 | — | — |
| 2024-09-27 | $21.16 | $21.16 | 106,900 | — | — |
| 2024-09-26 | $20.91 | $20.91 | 110,800 | — | — |
| 2024-09-25 | $20.92 | $20.92 | 169,000 | — | — |
| 2024-09-24 | $21.41 | $21.41 | 95,700 | — | — |
| 2024-09-23 | $21.68 | $21.68 | 107,500 | — | — |
| 2024-09-20 | $21.98 | $21.98 | 475,600 | — | — |
| 2024-09-19 | $22.89 | $22.89 | 102,800 | — | — |
| 2024-09-18 | $22.91 | $22.91 | 112,100 | — | — |
| 2024-09-17 | $22.75 | $22.75 | 153,300 | — | — |
| 2024-09-16 | $22.10 | $22.10 | 100,900 | — | — |
| 2024-09-13 | $22.35 | $22.35 | 120,900 | — | — |
| 2024-09-12 | $22.01 | $22.01 | 129,200 | — | — |
| 2024-09-11 | $21.75 | $21.75 | 118,000 | — | — |
| 2024-09-10 | $21.60 | $21.60 | 136,600 | — | — |
| 2024-09-09 | $21.19 | $21.19 | 117,400 | — | — |
| 2024-09-06 | $21.41 | $21.41 | 73,500 | — | — |
| 2024-09-05 | $21.90 | $21.90 | 124,500 | — | — |
| 2024-09-04 | $21.47 | $21.47 | 122,400 | — | — |
| 2024-09-03 | $21.84 | $21.84 | 136,200 | — | — |
| 2024-08-30 | $22.56 | $22.56 | 135,000 | — | — |
| 2024-08-29 | $23.12 | $23.12 | 97,600 | — | — |
| 2024-08-28 | $22.85 | $22.85 | 85,400 | — | — |
| 2024-08-27 | $22.87 | $22.87 | 80,200 | — | — |
| 2024-08-26 | $23.29 | $23.29 | 114,700 | — | — |
| 2024-08-23 | $23.80 | $23.80 | 146,600 | — | — |
| 2024-08-22 | $23.05 | $23.05 | 75,900 | — | — |
| 2024-08-21 | $23.49 | $23.49 | 101,600 | — | — |
| 2024-08-20 | $23.37 | $23.37 | 83,000 | — | — |
| 2024-08-19 | $23.80 | $23.80 | 139,400 | — | — |
| 2024-08-16 | $23.48 | $23.48 | 83,600 | — | — |
| 2024-08-15 | $23.51 | $23.51 | 95,200 | — | — |
| 2024-08-14 | $23.16 | $23.16 | 153,900 | — | — |
| 2024-08-13 | $24.01 | $24.01 | 225,700 | — | — |
| 2024-08-12 | $23.84 | $23.84 | 158,900 | — | — |
| 2024-08-09 | $23.92 | $23.92 | 165,700 | — | — |
| 2024-08-08 | $24.54 | $24.54 | 186,800 | — | — |
| 2024-08-07 | $23.51 | $23.51 | 248,900 | — | — |
| 2024-08-06 | $24.28 | $24.28 | 226,000 | — | — |
| 2024-08-05 | $23.67 | $23.67 | 332,900 | — | — |
| 2024-08-02 | $25.06 | $25.06 | 418,300 | — | — |
| 2024-08-01 | $23.57 | $23.57 | 247,700 | — | — |
| 2024-07-31 | $23.93 | $23.93 | 165,600 | — | — |
| 2024-07-30 | $23.95 | $23.95 | 161,900 | — | — |
| 2024-07-29 | $22.97 | $22.97 | 136,200 | — | — |
| 2024-07-26 | $23.66 | $23.66 | 145,000 | — | — |
| 2024-07-25 | $22.99 | $22.99 | 119,500 | — | — |
| 2024-07-24 | $22.77 | $22.77 | 147,000 | — | — |
| 2024-07-23 | $22.39 | $22.39 | 163,700 | — | — |
| 2024-07-22 | $22.34 | $22.34 | 142,500 | — | — |
| 2024-07-19 | $21.82 | $21.82 | 194,100 | — | — |
| 2024-07-18 | $22.02 | $22.02 | 261,300 | — | — |
| 2024-07-17 | $23.31 | $23.31 | 875,800 | — | — |
| 2024-07-16 | $21.87 | $21.87 | 429,000 | — | — |
| 2024-07-15 | $21.26 | $21.26 | 184,100 | — | — |
| 2024-07-12 | $20.95 | $20.95 | 133,900 | — | — |
| 2024-07-11 | $20.66 | $20.66 | 182,500 | — | — |
| 2024-07-10 | $19.60 | $19.60 | 148,500 | — | — |
| 2024-07-09 | $20.01 | $20.01 | 140,900 | — | — |
| 2024-07-08 | $20.18 | $20.18 | 148,800 | — | — |
| 2024-07-05 | $19.62 | $19.62 | 108,700 | — | — |
| 2024-07-03 | $19.93 | $19.93 | 58,000 | — | — |
| 2024-07-02 | $19.98 | $19.98 | 134,700 | — | — |
| 2024-07-01 | $20.04 | $20.04 | 204,300 | — | — |
| 2024-06-28 | $19.62 | $19.62 | 414,400 | — | — |
| 2024-06-27 | $20.10 | $20.10 | 198,000 | — | — |
| 2024-06-26 | $20.36 | $20.36 | 194,400 | — | — |
| 2024-06-25 | $20.39 | $20.39 | 153,700 | — | — |
| 2024-06-24 | $20.66 | $20.66 | 150,800 | — | — |
| 2024-06-21 | $20.27 | $20.27 | 451,600 | — | — |
| 2024-06-20 | $20.05 | $20.05 | 126,900 | — | — |
| 2024-06-18 | $19.78 | $19.78 | 168,700 | — | — |
| 2024-06-17 | $19.52 | $19.52 | 212,800 | — | — |
| 2024-06-14 | $19.09 | $19.09 | 134,700 | — | — |
| 2024-06-13 | $19.39 | $19.39 | 140,600 | — | — |
| 2024-06-12 | $19.87 | $19.87 | 98,400 | — | — |
| 2024-06-11 | $19.82 | $19.82 | 110,000 | — | — |
| 2024-06-10 | $20.37 | $20.37 | 166,300 | — | — |
| 2024-06-07 | $20.30 | $20.30 | 106,100 | — | — |
| 2024-06-06 | $20.73 | $20.73 | 101,200 | — | — |
| 2024-06-05 | $21.12 | $21.12 | 81,200 | — | — |
| 2024-06-04 | $20.77 | $20.77 | 128,100 | — | — |
| 2024-06-03 | $20.87 | $20.87 | 187,100 | — | — |
| 2024-05-31 | $20.65 | $20.65 | 175,500 | — | — |
| 2024-05-30 | $21.35 | $21.35 | 154,000 | — | — |
| 2024-05-29 | $20.85 | $20.85 | 135,400 | — | — |
| 2024-05-28 | $21.62 | $21.62 | 108,700 | — | — |
| 2024-05-24 | $21.39 | $21.39 | 109,500 | — | — |
| 2024-05-23 | $21.14 | $21.14 | 120,900 | — | — |
| 2024-05-22 | $21.35 | $21.35 | 118,400 | — | — |
| 2024-05-21 | $21.42 | $21.42 | 98,700 | — | — |
| 2024-05-20 | $21.74 | $21.74 | 144,500 | — | — |
| 2024-05-17 | $22.11 | $22.11 | 93,400 | — | — |
| 2024-05-16 | $22.50 | $22.50 | 132,800 | — | — |
| 2024-05-15 | $22.57 | $22.57 | 132,200 | — | — |
| 2024-05-14 | $22.32 | $22.32 | 123,600 | — | — |
| 2024-05-13 | $22.19 | $22.19 | 152,100 | — | — |
| 2024-05-10 | $21.75 | $21.75 | 206,400 | — | — |
| 2024-05-09 | $21.79 | $21.79 | 194,200 | — | — |
| 2024-05-08 | $21.27 | $21.27 | 146,700 | — | — |
| 2024-05-07 | $21.32 | $21.32 | 201,200 | — | — |
| 2024-05-06 | $21.49 | $21.49 | 200,900 | — | — |
| 2024-05-03 | $21.50 | $21.50 | 355,700 | — | — |
| 2024-05-02 | $21.24 | $21.24 | 164,000 | — | — |
| 2024-05-01 | $20.70 | $20.70 | 136,500 | — | — |
| 2024-04-30 | $20.35 | $20.35 | 308,900 | — | — |
| 2024-04-29 | $20.58 | $20.58 | 160,700 | — | — |
| 2024-04-26 | $20.10 | $20.10 | 78,000 | — | — |
| 2024-04-25 | $20.03 | $20.03 | 184,100 | — | — |
| 2024-04-24 | $20.74 | $20.74 | 152,600 | — | — |
| 2024-04-23 | $20.64 | $20.64 | 144,200 | — | — |
| 2024-04-22 | $20.56 | $20.56 | 158,400 | — | — |
| 2024-04-19 | $20.36 | $20.36 | 156,200 | — | — |
| 2024-04-18 | $20.11 | $20.11 | 219,600 | — | — |
| 2024-04-17 | $20.09 | $20.09 | 221,600 | — | — |
| 2024-04-16 | $20.72 | $20.72 | 157,600 | — | — |
| 2024-04-15 | $20.75 | $20.75 | 190,800 | — | — |
| 2024-04-12 | $20.78 | $20.78 | 151,600 | — | — |
| 2024-04-11 | $21.07 | $21.07 | 168,100 | — | — |
| 2024-04-10 | $21.16 | $21.16 | 147,500 | — | — |
| 2024-04-09 | $21.87 | $21.87 | 102,700 | — | — |
| 2024-04-08 | $21.25 | $21.25 | 116,800 | — | — |
| 2024-04-05 | $21.28 | $21.28 | 144,700 | — | — |
| 2024-04-04 | $21.21 | $21.21 | 172,700 | — | — |
| 2024-04-03 | $21.15 | $21.15 | 169,200 | — | — |
| 2024-04-02 | $21.27 | $21.27 | 166,200 | — | — |
| 2024-04-01 | $21.82 | $21.82 | 157,400 | — | — |
| 2024-03-28 | $21.70 | $21.70 | 154,100 | — | — |
| 2024-03-27 | $21.69 | $21.69 | 173,700 | — | — |
| 2024-03-26 | $21.63 | $21.63 | 150,900 | — | — |
| 2024-03-25 | $22.14 | $22.14 | 128,800 | — | — |
| 2024-03-22 | $21.81 | $21.81 | 189,300 | — | — |
| 2024-03-21 | $21.55 | $21.55 | 210,100 | — | — |
| 2024-03-20 | $21.98 | $21.98 | 150,200 | — | — |
| 2024-03-19 | $21.77 | $21.77 | 166,800 | — | — |
| 2024-03-18 | $21.73 | $21.73 | 158,800 | — | — |
| 2024-03-15 | $22.09 | $22.09 | 357,600 | — | — |
| 2024-03-14 | $22.20 | $22.20 | 405,300 | — | — |
| 2024-03-13 | $23.05 | $23.05 | 319,000 | — | — |
| 2024-03-12 | $22.76 | $22.76 | 199,000 | — | — |
| 2024-03-11 | $23.26 | $23.26 | 151,300 | — | — |
| 2024-03-08 | $22.91 | $22.91 | 233,900 | — | — |
| 2024-03-07 | $23.63 | $23.63 | 154,400 | — | — |
| 2024-03-06 | $23.35 | $23.35 | 212,000 | — | — |
| 2024-03-05 | $23.22 | $23.22 | 256,700 | — | — |
| 2024-03-04 | $23.74 | $23.74 | 273,900 | — | — |
| 2024-03-01 | $23.24 | $23.24 | 413,200 | — | — |
| 2024-02-29 | $22.56 | $22.56 | 637,100 | — | — |
| 2024-02-28 | $23.41 | $23.41 | 875,500 | — | — |
| 2024-02-27 | $25.48 | $25.48 | 636,400 | — | — |
| 2024-02-26 | $24.26 | $24.26 | 260,600 | — | — |
| 2024-02-23 | $24.06 | $24.06 | 206,000 | — | — |
| 2024-02-22 | $24.28 | $24.28 | 304,600 | — | — |
| 2024-02-21 | $24.48 | $24.48 | 297,800 | — | — |
| 2024-02-20 | $24.82 | $24.82 | 123,700 | — | — |
| 2024-02-16 | $25.40 | $25.40 | 105,400 | — | — |
| 2024-02-15 | $25.68 | $25.68 | 161,300 | — | — |
| 2024-02-14 | $26.06 | $26.06 | 126,500 | — | — |
| 2024-02-13 | $24.91 | $24.91 | 206,000 | — | — |
| 2024-02-12 | $26.17 | $26.17 | 169,500 | — | — |
| 2024-02-09 | $25.35 | $25.35 | 219,400 | — | — |
| 2024-02-08 | $25.27 | $25.27 | 126,100 | — | — |
| 2024-02-07 | $25.22 | $25.22 | 163,100 | — | — |
| 2024-02-06 | $25.69 | $25.69 | 224,300 | — | — |
| 2024-02-05 | $24.54 | $24.54 | 268,300 | — | — |
| 2024-02-02 | $24.65 | $24.65 | 181,500 | — | — |
| 2024-02-01 | $24.99 | $24.99 | 227,800 | — | — |
| 2024-01-31 | $24.59 | $24.59 | 184,600 | — | — |
| 2024-01-30 | $25.00 | $25.00 | 110,300 | — | — |
| 2024-01-29 | $26.24 | $26.24 | 117,200 | — | — |
| 2024-01-26 | $25.60 | $25.60 | 116,500 | — | — |
| 2024-01-25 | $25.96 | $25.96 | 133,300 | — | — |
| 2024-01-24 | $25.76 | $25.76 | 162,100 | — | — |
| 2024-01-23 | $26.28 | $26.28 | 118,200 | — | — |
| 2024-01-22 | $26.45 | $26.45 | 145,300 | — | — |
| 2024-01-19 | $26.18 | $26.18 | 150,400 | — | — |
| 2024-01-18 | $26.12 | $26.12 | 225,300 | — | — |
| 2024-01-17 | $26.12 | $26.12 | 209,100 | — | — |
| 2024-01-16 | $26.46 | $26.46 | 174,800 | — | — |
| 2024-01-12 | $27.97 | $27.97 | 82,800 | — | — |
| 2024-01-11 | $28.09 | $28.09 | 115,600 | — | — |
| 2024-01-10 | $28.79 | $28.79 | 105,600 | — | — |
| 2024-01-09 | $28.60 | $28.60 | 123,900 | — | — |
| 2024-01-08 | $29.26 | $29.26 | 165,300 | — | — |
| 2024-01-05 | $28.18 | $28.18 | 101,500 | — | — |
| 2024-01-04 | $28.69 | $28.69 | 155,900 | — | — |
| 2024-01-03 | $28.49 | $28.49 | 138,900 | — | — |
| 2024-01-02 | $29.29 | $29.29 | 123,200 | — | — |