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
- 2019-10-11 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 | $21.90 | $26.39 | 41,100 | — | — |
| 2024-12-30 | $21.83 | $26.30 | 16,200 | — | — |
| 2024-12-27 | $21.68 | $26.12 | 18,800 | — | — |
| 2024-12-26 | $22.15 | $26.69 | 17,400 | — | — |
| 2024-12-24 | $22.19 | $26.74 | 16,900 | — | — |
| 2024-12-23 | $21.99 | $26.50 | 32,200 | — | — |
| 2024-12-20 | $22.08 | $26.60 | 108,300 | — | — |
| 2024-12-19 | $22.04 | $26.56 | 30,900 | — | — |
| 2024-12-18 | $22.24 | $26.80 | 79,900 | — | — |
| 2024-12-17 | $23.06 | $27.78 | 30,100 | — | — |
| 2024-12-16 | $23.39 | $28.18 | 17,500 | — | — |
| 2024-12-13 | $23.45 | $28.25 | 23,100 | — | — |
| 2024-12-12 | $23.51 | $28.33 | 44,900 | — | — |
| 2024-12-11 | $24.11 | $29.05 | 75,500 | — | — |
| 2024-12-10 | $23.91 | $28.81 | 36,700 | — | — |
| 2024-12-09 | $23.42 | $28.22 | 36,100 | — | — |
| 2024-12-06 | $23.90 | $28.80 | 19,300 | — | — |
| 2024-12-05 | $23.90 | $28.80 | 52,800 | — | — |
| 2024-12-04 | $23.98 | $28.89 | 22,300 | — | — |
| 2024-12-03 | $23.86 | $28.75 | 21,700 | — | — |
| 2024-12-02 | $24.03 | $28.95 | 23,700 | — | — |
| 2024-11-29 | $23.95 | $28.86 | 16,100 | — | — |
| 2024-11-27 | $23.94 | $28.84 | 32,100 | — | — |
| 2024-11-26 | $24.12 | $29.06 | 21,500 | — | — |
| 2024-11-25 | $24.76 | $29.83 | 76,200 | — | — |
| 2024-11-22 | $24.30 | $29.28 | 34,800 | — | — |
| 2024-11-21 | $23.88 | $28.77 | 31,700 | — | — |
| 2024-11-20 | $23.62 | $28.46 | 28,100 | — | — |
| 2024-11-19 | $23.86 | $28.75 | 39,900 | — | — |
| 2024-11-18 | $24.10 | $29.04 | 19,600 | — | — |
| 2024-11-15 | $24.23 | $29.19 | 21,900 | — | — |
| 2024-11-14 | $24.38 | $29.38 | 25,200 | — | — |
| 2024-11-13 | $24.63 | $29.68 | 54,600 | — | — |
| 2024-11-12 | $24.75 | $29.82 | 43,100 | — | — |
| 2024-11-11 | $24.77 | $29.84 | 26,400 | — | — |
| 2024-11-08 | $23.86 | $28.75 | 23,100 | — | — |
| 2024-11-07 | $23.68 | $28.53 | 44,600 | — | — |
| 2024-11-06 | $24.74 | $29.81 | 78,300 | — | — |
| 2024-11-05 | $21.52 | $25.93 | 32,100 | — | — |
| 2024-11-04 | $21.00 | $25.30 | 25,300 | — | — |
| 2024-11-01 | $21.45 | $25.62 | 28,900 | — | — |
| 2024-10-31 | $21.36 | $25.51 | 19,200 | — | — |
| 2024-10-30 | $21.64 | $25.84 | 24,000 | — | — |
| 2024-10-29 | $21.69 | $25.90 | 21,800 | — | — |
| 2024-10-28 | $21.98 | $26.25 | 32,300 | — | — |
| 2024-10-25 | $21.29 | $25.42 | 24,600 | — | — |
| 2024-10-24 | $21.56 | $25.75 | 51,500 | — | — |
| 2024-10-23 | $21.87 | $26.12 | 20,000 | — | — |
| 2024-10-22 | $21.96 | $26.22 | 19,000 | — | — |
| 2024-10-21 | $21.48 | $25.65 | 33,700 | — | — |
| 2024-10-18 | $22.78 | $27.20 | 33,500 | — | — |
| 2024-10-17 | $23.10 | $27.59 | 14,100 | — | — |
| 2024-10-16 | $23.07 | $27.55 | 23,500 | — | — |
| 2024-10-15 | $22.46 | $26.82 | 25,700 | — | — |
| 2024-10-14 | $22.19 | $26.50 | 21,000 | — | — |
| 2024-10-11 | $22.01 | $26.28 | 22,000 | — | — |
| 2024-10-10 | $21.09 | $25.19 | 52,800 | — | — |
| 2024-10-09 | $21.12 | $25.22 | 15,400 | — | — |
| 2024-10-08 | $21.23 | $25.35 | 21,300 | — | — |
| 2024-10-07 | $21.13 | $25.23 | 14,000 | — | — |
| 2024-10-04 | $21.23 | $25.35 | 18,500 | — | — |
| 2024-10-03 | $20.89 | $24.95 | 19,900 | — | — |
| 2024-10-02 | $21.01 | $25.09 | 20,500 | — | — |
| 2024-10-01 | $21.30 | $25.44 | 18,400 | — | — |
| 2024-09-30 | $21.88 | $26.13 | 39,200 | — | — |
| 2024-09-27 | $21.63 | $25.83 | 35,900 | — | — |
| 2024-09-26 | $21.50 | $25.67 | 24,800 | — | — |
| 2024-09-25 | $21.57 | $25.76 | 46,600 | — | — |
| 2024-09-24 | $22.98 | $27.44 | 28,500 | — | — |
| 2024-09-23 | $23.01 | $27.48 | 29,100 | — | — |
| 2024-09-20 | $23.02 | $27.49 | 125,800 | — | — |
| 2024-09-19 | $23.55 | $28.12 | 21,600 | — | — |
| 2024-09-18 | $22.89 | $27.34 | 33,000 | — | — |
| 2024-09-17 | $22.74 | $27.16 | 38,600 | — | — |
| 2024-09-16 | $22.53 | $26.91 | 22,100 | — | — |
| 2024-09-13 | $22.06 | $26.34 | 24,700 | — | — |
| 2024-09-12 | $21.67 | $25.88 | 17,000 | — | — |
| 2024-09-11 | $21.38 | $25.53 | 17,200 | — | — |
| 2024-09-10 | $21.77 | $26.00 | 27,700 | — | — |
| 2024-09-09 | $21.30 | $25.44 | 18,700 | — | — |
| 2024-09-06 | $21.36 | $25.51 | 12,700 | — | — |
| 2024-09-05 | $21.81 | $26.05 | 15,500 | — | — |
| 2024-09-04 | $21.84 | $26.08 | 12,000 | — | — |
| 2024-09-03 | $22.38 | $26.73 | 26,600 | — | — |
| 2024-08-30 | $22.42 | $26.77 | 22,600 | — | — |
| 2024-08-29 | $22.25 | $26.57 | 40,400 | — | — |
| 2024-08-28 | $22.11 | $26.40 | 17,600 | — | — |
| 2024-08-27 | $22.26 | $26.58 | 17,700 | — | — |
| 2024-08-26 | $22.80 | $27.23 | 52,600 | — | — |
| 2024-08-23 | $22.73 | $27.14 | 22,300 | — | — |
| 2024-08-22 | $21.44 | $25.60 | 11,800 | — | — |
| 2024-08-21 | $21.45 | $25.62 | 26,500 | — | — |
| 2024-08-20 | $21.39 | $25.54 | 12,000 | — | — |
| 2024-08-19 | $21.74 | $25.96 | 27,100 | — | — |
| 2024-08-16 | $21.43 | $25.59 | 76,600 | — | — |
| 2024-08-15 | $21.16 | $25.27 | 118,500 | — | — |
| 2024-08-14 | $20.48 | $24.46 | 36,200 | — | — |
| 2024-08-13 | $20.68 | $24.70 | 19,700 | — | — |
| 2024-08-12 | $20.25 | $24.18 | 62,200 | — | — |
| 2024-08-09 | $20.42 | $24.39 | 13,400 | — | — |
| 2024-08-08 | $20.62 | $24.62 | 16,500 | — | — |
| 2024-08-07 | $20.35 | $24.30 | 27,400 | — | — |
| 2024-08-06 | $20.59 | $24.59 | 18,400 | — | — |
| 2024-08-05 | $20.81 | $24.62 | 35,100 | — | — |
| 2024-08-02 | $21.50 | $25.44 | 25,600 | — | — |
| 2024-08-01 | $22.30 | $26.39 | 117,200 | — | — |
| 2024-07-31 | $23.00 | $27.22 | 68,500 | — | — |
| 2024-07-30 | $23.48 | $27.78 | 18,200 | — | — |
| 2024-07-29 | $23.41 | $27.70 | 16,500 | — | — |
| 2024-07-26 | $24.24 | $28.68 | 20,500 | — | — |
| 2024-07-25 | $23.90 | $28.28 | 101,000 | — | — |
| 2024-07-24 | $23.65 | $27.99 | 38,300 | — | — |
| 2024-07-23 | $24.46 | $28.94 | 41,700 | — | — |
| 2024-07-22 | $23.62 | $27.95 | 20,800 | — | — |
| 2024-07-19 | $23.06 | $27.29 | 16,500 | — | — |
| 2024-07-18 | $23.10 | $27.33 | 28,900 | — | — |
| 2024-07-17 | $23.74 | $28.09 | 34,200 | — | — |
| 2024-07-16 | $23.38 | $27.67 | 30,300 | — | — |
| 2024-07-15 | $22.00 | $26.03 | 28,700 | — | — |
| 2024-07-12 | $21.54 | $25.49 | 18,800 | — | — |
| 2024-07-11 | $21.31 | $25.22 | 29,800 | — | — |
| 2024-07-10 | $20.38 | $24.12 | 18,200 | — | — |
| 2024-07-09 | $19.93 | $23.58 | 17,200 | — | — |
| 2024-07-08 | $19.84 | $23.48 | 17,200 | — | — |
| 2024-07-05 | $19.59 | $23.18 | 22,300 | — | — |
| 2024-07-03 | $20.10 | $23.78 | 13,100 | — | — |
| 2024-07-02 | $20.10 | $23.78 | 11,800 | — | — |
| 2024-07-01 | $20.11 | $23.80 | 28,500 | — | — |
| 2024-06-28 | $20.42 | $24.16 | 120,100 | — | — |
| 2024-06-27 | $19.22 | $22.74 | 8,300 | — | — |
| 2024-06-26 | $19.12 | $22.62 | 27,400 | — | — |
| 2024-06-25 | $18.96 | $22.44 | 12,100 | — | — |
| 2024-06-24 | $19.09 | $22.59 | 15,100 | — | — |
| 2024-06-21 | $18.67 | $22.09 | 68,800 | — | — |
| 2024-06-20 | $19.02 | $22.51 | 13,300 | — | — |
| 2024-06-18 | $18.95 | $22.42 | 25,700 | — | — |
| 2024-06-17 | $19.05 | $22.54 | 15,100 | — | — |
| 2024-06-14 | $18.92 | $22.39 | 18,800 | — | — |
| 2024-06-13 | $18.94 | $22.41 | 13,900 | — | — |
| 2024-06-12 | $19.34 | $22.89 | 14,600 | — | — |
| 2024-06-11 | $18.99 | $22.47 | 29,700 | — | — |
| 2024-06-10 | $18.87 | $22.33 | 17,200 | — | — |
| 2024-06-07 | $19.01 | $22.49 | 9,700 | — | — |
| 2024-06-06 | $19.00 | $22.48 | 19,200 | — | — |
| 2024-06-05 | $19.03 | $22.52 | 17,600 | — | — |
| 2024-06-04 | $19.12 | $22.62 | 17,900 | — | — |
| 2024-06-03 | $19.03 | $22.52 | 16,500 | — | — |
| 2024-05-31 | $19.50 | $23.07 | 37,100 | — | — |
| 2024-05-30 | $19.24 | $22.77 | 10,100 | — | — |
| 2024-05-29 | $18.98 | $22.46 | 20,000 | — | — |
| 2024-05-28 | $19.24 | $22.77 | 16,100 | — | — |
| 2024-05-24 | $19.60 | $23.19 | 14,300 | — | — |
| 2024-05-23 | $19.25 | $22.78 | 34,800 | — | — |
| 2024-05-22 | $19.61 | $23.20 | 22,700 | — | — |
| 2024-05-21 | $19.72 | $23.33 | 12,400 | — | — |
| 2024-05-20 | $19.69 | $23.30 | 21,300 | — | — |
| 2024-05-17 | $19.62 | $23.22 | 16,400 | — | — |
| 2024-05-16 | $19.57 | $23.16 | 23,300 | — | — |
| 2024-05-15 | $19.49 | $23.06 | 13,500 | — | — |
| 2024-05-14 | $19.55 | $23.13 | 12,600 | — | — |
| 2024-05-13 | $19.35 | $22.90 | 35,700 | — | — |
| 2024-05-10 | $19.57 | $23.16 | 16,900 | — | — |
| 2024-05-09 | $19.15 | $22.66 | 23,600 | — | — |
| 2024-05-08 | $19.17 | $22.68 | 22,900 | — | — |
| 2024-05-07 | $18.98 | $22.46 | 20,700 | — | — |
| 2024-05-06 | $19.21 | $22.73 | 21,500 | — | — |
| 2024-05-03 | $19.20 | $22.49 | 30,500 | — | — |
| 2024-05-02 | $19.07 | $22.34 | 30,000 | — | — |
| 2024-05-01 | $18.96 | $22.21 | 43,800 | — | — |
| 2024-04-30 | $18.46 | $21.62 | 38,500 | — | — |
| 2024-04-29 | $18.76 | $21.98 | 62,700 | — | — |
| 2024-04-26 | $18.89 | $22.13 | 21,200 | — | — |
| 2024-04-25 | $18.86 | $22.10 | 31,000 | — | — |
| 2024-04-24 | $18.99 | $22.25 | 34,500 | — | — |
| 2024-04-23 | $18.94 | $22.19 | 30,700 | — | — |
| 2024-04-22 | $18.93 | $22.18 | 27,900 | — | — |
| 2024-04-19 | $18.52 | $21.70 | 30,500 | — | — |
| 2024-04-18 | $18.17 | $21.29 | 30,700 | — | — |
| 2024-04-17 | $18.14 | $21.25 | 29,400 | — | — |
| 2024-04-16 | $18.28 | $21.42 | 10,400 | — | — |
| 2024-04-15 | $18.41 | $21.57 | 47,600 | — | — |
| 2024-04-12 | $18.60 | $21.79 | 44,200 | — | — |
| 2024-04-11 | $18.41 | $21.56 | 26,100 | — | — |
| 2024-04-10 | $18.82 | $22.05 | 81,200 | — | — |
| 2024-04-09 | $18.98 | $22.24 | 18,000 | — | — |
| 2024-04-08 | $18.91 | $22.15 | 11,900 | — | — |
| 2024-04-05 | $18.95 | $22.20 | 20,800 | — | — |
| 2024-04-04 | $18.92 | $22.17 | 18,400 | — | — |
| 2024-04-03 | $18.89 | $22.13 | 23,600 | — | — |
| 2024-04-02 | $18.88 | $22.12 | 29,200 | — | — |
| 2024-04-01 | $18.73 | $21.94 | 32,900 | — | — |
| 2024-03-28 | $19.04 | $22.31 | 28,600 | — | — |
| 2024-03-27 | $19.19 | $22.48 | 12,300 | — | — |
| 2024-03-26 | $18.51 | $21.69 | 18,400 | — | — |
| 2024-03-25 | $18.86 | $22.10 | 9,400 | — | — |
| 2024-03-22 | $19.01 | $22.27 | 10,800 | — | — |
| 2024-03-21 | $19.30 | $22.61 | 18,200 | — | — |
| 2024-03-20 | $19.24 | $22.54 | 16,900 | — | — |
| 2024-03-19 | $18.74 | $21.96 | 13,300 | — | — |
| 2024-03-18 | $18.56 | $21.74 | 16,200 | — | — |
| 2024-03-15 | $19.00 | $22.26 | 53,300 | — | — |
| 2024-03-14 | $18.78 | $22.00 | 37,700 | — | — |
| 2024-03-13 | $19.20 | $22.49 | 76,500 | — | — |
| 2024-03-12 | $19.13 | $22.41 | 9,200 | — | — |
| 2024-03-11 | $19.36 | $22.68 | 11,200 | — | — |
| 2024-03-08 | $19.43 | $22.76 | 13,900 | — | — |
| 2024-03-07 | $19.50 | $22.85 | 17,700 | — | — |
| 2024-03-06 | $19.20 | $22.49 | 16,900 | — | — |
| 2024-03-05 | $19.34 | $22.66 | 6,500 | — | — |
| 2024-03-04 | $19.09 | $22.37 | 11,500 | — | — |
| 2024-03-01 | $18.89 | $22.13 | 29,400 | — | — |
| 2024-02-29 | $19.06 | $22.33 | 30,100 | — | — |
| 2024-02-28 | $18.75 | $21.97 | 70,900 | — | — |
| 2024-02-27 | $18.85 | $22.08 | 29,200 | — | — |
| 2024-02-26 | $18.78 | $22.00 | 17,100 | — | — |
| 2024-02-23 | $18.99 | $22.25 | 9,200 | — | — |
| 2024-02-22 | $18.95 | $22.20 | 35,700 | — | — |
| 2024-02-21 | $18.98 | $22.24 | 25,300 | — | — |
| 2024-02-20 | $19.22 | $22.52 | 21,800 | — | — |
| 2024-02-16 | $19.65 | $23.02 | 16,800 | — | — |
| 2024-02-15 | $19.87 | $23.28 | 25,900 | — | — |
| 2024-02-14 | $19.48 | $22.82 | 24,300 | — | — |
| 2024-02-13 | $18.89 | $22.13 | 45,000 | — | — |
| 2024-02-12 | $19.86 | $23.27 | 33,900 | — | — |
| 2024-02-09 | $19.06 | $22.33 | 68,700 | — | — |
| 2024-02-08 | $19.06 | $22.33 | 47,500 | — | — |
| 2024-02-07 | $18.95 | $22.20 | 37,900 | — | — |
| 2024-02-06 | $19.13 | $22.41 | 84,400 | — | — |
| 2024-02-05 | $19.07 | $22.34 | 26,400 | — | — |
| 2024-02-02 | $19.42 | $22.53 | 20,900 | — | — |
| 2024-02-01 | $19.81 | $22.98 | 38,400 | — | — |
| 2024-01-31 | $19.47 | $22.59 | 25,600 | — | — |
| 2024-01-30 | $20.35 | $23.61 | 53,900 | — | — |
| 2024-01-29 | $20.19 | $23.42 | 13,400 | — | — |
| 2024-01-26 | $20.19 | $23.42 | 9,500 | — | — |
| 2024-01-25 | $19.78 | $22.95 | 17,400 | — | — |
| 2024-01-24 | $19.93 | $23.12 | 15,100 | — | — |
| 2024-01-23 | $20.11 | $23.33 | 21,300 | — | — |
| 2024-01-22 | $20.30 | $23.55 | 49,000 | — | — |
| 2024-01-19 | $20.15 | $23.38 | 21,800 | — | — |
| 2024-01-18 | $19.80 | $22.97 | 24,100 | — | — |
| 2024-01-17 | $19.40 | $22.51 | 10,800 | — | — |
| 2024-01-16 | $19.52 | $22.65 | 27,100 | — | — |
| 2024-01-12 | $19.69 | $22.84 | 18,100 | — | — |
| 2024-01-11 | $19.89 | $23.08 | 26,300 | — | — |
| 2024-01-10 | $20.22 | $23.46 | 18,400 | — | — |
| 2024-01-09 | $20.23 | $23.47 | 23,700 | — | — |
| 2024-01-08 | $20.54 | $23.83 | 13,300 | — | — |
| 2024-01-05 | $20.60 | $23.90 | 21,900 | — | — |
| 2024-01-04 | $20.68 | $23.99 | 36,500 | — | — |
| 2024-01-03 | $20.83 | $24.17 | 26,400 | — | — |
| 2024-01-02 | $21.36 | $24.78 | 29,100 | — | — |