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
- 2020-08-07 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 | $21.49 | $21.49 | 69,200 | — | — |
| 2024-12-30 | $21.45 | $21.45 | 235,900 | — | — |
| 2024-12-27 | $21.43 | $21.43 | 92,800 | — | — |
| 2024-12-26 | $21.40 | $21.40 | 93,100 | — | — |
| 2024-12-24 | $20.50 | $20.50 | 33,000 | — | — |
| 2024-12-23 | $20.05 | $20.05 | 111,500 | — | — |
| 2024-12-20 | $20.28 | $20.28 | 235,800 | — | — |
| 2024-12-19 | $20.02 | $20.02 | 140,800 | — | — |
| 2024-12-18 | $19.58 | $19.58 | 119,500 | — | — |
| 2024-12-17 | $20.45 | $20.45 | 94,000 | — | — |
| 2024-12-16 | $20.17 | $20.17 | 112,600 | — | — |
| 2024-12-13 | $20.07 | $20.07 | 152,000 | — | — |
| 2024-12-12 | $20.30 | $20.30 | 151,800 | — | — |
| 2024-12-11 | $20.33 | $20.33 | 106,400 | — | — |
| 2024-12-10 | $20.15 | $20.15 | 202,300 | — | — |
| 2024-12-09 | $20.42 | $20.42 | 145,000 | — | — |
| 2024-12-06 | $19.79 | $19.79 | 77,500 | — | — |
| 2024-12-05 | $19.78 | $19.78 | 96,000 | — | — |
| 2024-12-04 | $20.15 | $20.15 | 259,300 | — | — |
| 2024-12-03 | $20.23 | $20.23 | 180,900 | — | — |
| 2024-12-02 | $20.71 | $20.71 | 214,600 | — | — |
| 2024-11-29 | $20.50 | $20.50 | 41,800 | — | — |
| 2024-11-27 | $20.36 | $20.36 | 52,100 | — | — |
| 2024-11-26 | $20.80 | $20.80 | 98,300 | — | — |
| 2024-11-25 | $20.92 | $20.92 | 164,900 | — | — |
| 2024-11-22 | $20.60 | $20.60 | 106,600 | — | — |
| 2024-11-21 | $21.13 | $21.13 | 453,900 | — | — |
| 2024-11-20 | $20.02 | $20.02 | 294,200 | — | — |
| 2024-11-19 | $19.87 | $19.87 | 145,900 | — | — |
| 2024-11-18 | $19.65 | $19.65 | 96,200 | — | — |
| 2024-11-15 | $19.35 | $19.35 | 104,900 | — | — |
| 2024-11-14 | $19.72 | $19.72 | 90,300 | — | — |
| 2024-11-13 | $19.94 | $19.94 | 166,700 | — | — |
| 2024-11-12 | $19.48 | $19.48 | 108,600 | — | — |
| 2024-11-11 | $20.18 | $20.18 | 312,400 | — | — |
| 2024-11-08 | $19.55 | $19.55 | 96,400 | — | — |
| 2024-11-07 | $19.61 | $19.61 | 71,900 | — | — |
| 2024-11-06 | $19.70 | $19.70 | 120,700 | — | — |
| 2024-11-05 | $18.61 | $18.61 | 61,500 | — | — |
| 2024-11-04 | $18.21 | $18.21 | 79,700 | — | — |
| 2024-11-01 | $18.13 | $18.13 | 78,300 | — | — |
| 2024-10-31 | $17.96 | $17.96 | 78,400 | — | — |
| 2024-10-30 | $18.32 | $18.32 | 48,900 | — | — |
| 2024-10-29 | $18.36 | $18.36 | 69,400 | — | — |
| 2024-10-28 | $18.33 | $18.33 | 80,000 | — | — |
| 2024-10-25 | $18.02 | $18.02 | 33,800 | — | — |
| 2024-10-24 | $18.11 | $18.11 | 47,600 | — | — |
| 2024-10-23 | $18.19 | $18.19 | 40,100 | — | — |
| 2024-10-22 | $18.41 | $18.41 | 52,600 | — | — |
| 2024-10-21 | $18.36 | $18.36 | 50,000 | — | — |
| 2024-10-18 | $18.58 | $18.58 | 48,400 | — | — |
| 2024-10-17 | $18.90 | $18.90 | 69,800 | — | — |
| 2024-10-16 | $19.32 | $19.32 | 65,000 | — | — |
| 2024-10-15 | $19.11 | $19.11 | 78,800 | — | — |
| 2024-10-14 | $19.23 | $19.23 | 42,200 | — | — |
| 2024-10-11 | $19.32 | $19.32 | 72,800 | — | — |
| 2024-10-10 | $19.20 | $19.20 | 82,300 | — | — |
| 2024-10-09 | $19.16 | $19.16 | 107,400 | — | — |
| 2024-10-08 | $19.43 | $19.43 | 115,100 | — | — |
| 2024-10-07 | $19.08 | $19.08 | 68,600 | — | — |
| 2024-10-04 | $19.29 | $19.29 | 91,200 | — | — |
| 2024-10-03 | $19.07 | $19.07 | 98,600 | — | — |
| 2024-10-02 | $19.30 | $19.30 | 94,100 | — | — |
| 2024-10-01 | $19.77 | $19.77 | 132,000 | — | — |
| 2024-09-30 | $19.98 | $19.98 | 214,500 | — | — |
| 2024-09-27 | $19.71 | $19.71 | 152,400 | — | — |
| 2024-09-26 | $19.91 | $19.91 | 101,200 | — | — |
| 2024-09-25 | $19.99 | $19.99 | 104,800 | — | — |
| 2024-09-24 | $19.99 | $19.99 | 163,300 | — | — |
| 2024-09-23 | $20.09 | $20.09 | 187,800 | — | — |
| 2024-09-20 | $19.96 | $19.96 | 126,300 | — | — |
| 2024-09-19 | $19.99 | $19.99 | 103,400 | — | — |
| 2024-09-18 | $19.73 | $19.73 | 194,000 | — | — |
| 2024-09-17 | $19.11 | $19.11 | 276,500 | — | — |
| 2024-09-16 | $19.94 | $19.94 | 403,000 | — | — |
| 2024-09-13 | $19.55 | $19.55 | 537,200 | — | — |
| 2024-09-12 | $16.73 | $16.73 | 54,300 | — | — |
| 2024-09-11 | $16.46 | $16.46 | 34,300 | — | — |
| 2024-09-10 | $16.80 | $16.80 | 37,300 | — | — |
| 2024-09-09 | $16.52 | $16.52 | 69,800 | — | — |
| 2024-09-06 | $16.96 | $16.96 | 31,300 | — | — |
| 2024-09-05 | $17.23 | $17.23 | 44,100 | — | — |
| 2024-09-04 | $17.03 | $17.03 | 54,900 | — | — |
| 2024-09-03 | $17.27 | $17.27 | 61,700 | — | — |
| 2024-08-30 | $17.24 | $17.24 | 55,300 | — | — |
| 2024-08-29 | $17.39 | $17.39 | 40,100 | — | — |
| 2024-08-28 | $17.30 | $17.30 | 34,500 | — | — |
| 2024-08-27 | $17.27 | $17.27 | 32,700 | — | — |
| 2024-08-26 | $17.26 | $17.26 | 90,900 | — | — |
| 2024-08-23 | $17.16 | $17.16 | 55,700 | — | — |
| 2024-08-22 | $16.74 | $16.74 | 31,400 | — | — |
| 2024-08-21 | $16.90 | $16.90 | 35,900 | — | — |
| 2024-08-20 | $16.65 | $16.65 | 42,700 | — | — |
| 2024-08-19 | $16.55 | $16.55 | 27,500 | — | — |
| 2024-08-16 | $16.51 | $16.51 | 14,000 | — | — |
| 2024-08-15 | $16.45 | $16.45 | 66,400 | — | — |
| 2024-08-14 | $15.81 | $15.81 | 26,500 | — | — |
| 2024-08-13 | $15.86 | $15.86 | 51,300 | — | — |
| 2024-08-12 | $15.30 | $15.30 | 63,900 | — | — |
| 2024-08-09 | $15.45 | $15.45 | 187,600 | — | — |
| 2024-08-08 | $15.75 | $15.75 | 35,100 | — | — |
| 2024-08-07 | $15.33 | $15.33 | 34,800 | — | — |
| 2024-08-06 | $15.49 | $15.49 | 28,800 | — | — |
| 2024-08-05 | $15.55 | $15.55 | 50,300 | — | — |
| 2024-08-02 | $16.55 | $16.55 | 32,900 | — | — |
| 2024-08-01 | $16.69 | $16.69 | 65,000 | — | — |
| 2024-07-31 | $17.44 | $17.44 | 26,700 | — | — |
| 2024-07-30 | $17.60 | $17.60 | 38,900 | — | — |
| 2024-07-29 | $17.25 | $17.25 | 23,600 | — | — |
| 2024-07-26 | $17.65 | $17.65 | 36,900 | — | — |
| 2024-07-25 | $17.47 | $17.47 | 52,800 | — | — |
| 2024-07-24 | $16.68 | $16.68 | 46,300 | — | — |
| 2024-07-23 | $16.91 | $16.91 | 110,700 | — | — |
| 2024-07-22 | $16.47 | $16.47 | 99,400 | — | — |
| 2024-07-19 | $16.60 | $16.60 | 24,300 | — | — |
| 2024-07-18 | $16.88 | $16.88 | 21,500 | — | — |
| 2024-07-17 | $17.01 | $17.01 | 49,000 | — | — |
| 2024-07-16 | $17.11 | $17.11 | 74,000 | — | — |
| 2024-07-15 | $16.80 | $16.80 | 57,200 | — | — |
| 2024-07-12 | $16.50 | $16.50 | 46,900 | — | — |
| 2024-07-11 | $16.50 | $16.50 | 62,300 | — | — |
| 2024-07-10 | $15.92 | $15.92 | 26,600 | — | — |
| 2024-07-09 | $15.85 | $15.85 | 29,000 | — | — |
| 2024-07-08 | $15.75 | $15.75 | 66,000 | — | — |
| 2024-07-05 | $15.47 | $15.47 | 74,100 | — | — |
| 2024-07-03 | $15.84 | $15.84 | 26,800 | — | — |
| 2024-07-02 | $16.15 | $16.15 | 36,000 | — | — |
| 2024-07-01 | $15.96 | $15.96 | 49,500 | — | — |
| 2024-06-28 | $16.18 | $16.18 | 365,400 | — | — |
| 2024-06-27 | $16.01 | $16.01 | 31,300 | — | — |
| 2024-06-26 | $15.91 | $15.91 | 36,400 | — | — |
| 2024-06-25 | $15.79 | $15.79 | 46,300 | — | — |
| 2024-06-24 | $16.23 | $16.23 | 29,900 | — | — |
| 2024-06-21 | $16.19 | $16.19 | 50,700 | — | — |
| 2024-06-20 | $16.04 | $16.04 | 56,500 | — | — |
| 2024-06-18 | $15.79 | $15.79 | 78,000 | — | — |
| 2024-06-17 | $16.10 | $16.10 | 45,700 | — | — |
| 2024-06-14 | $15.93 | $15.93 | 57,400 | — | — |
| 2024-06-13 | $16.04 | $16.04 | 31,800 | — | — |
| 2024-06-12 | $16.26 | $16.26 | 29,200 | — | — |
| 2024-06-11 | $16.15 | $16.15 | 33,400 | — | — |
| 2024-06-10 | $15.90 | $15.90 | 29,000 | — | — |
| 2024-06-07 | $15.58 | $15.58 | 21,900 | — | — |
| 2024-06-06 | $15.85 | $15.85 | 25,500 | — | — |
| 2024-06-05 | $15.72 | $15.72 | 24,300 | — | — |
| 2024-06-04 | $15.43 | $15.43 | 30,700 | — | — |
| 2024-06-03 | $15.88 | $15.88 | 49,300 | — | — |
| 2024-05-31 | $15.65 | $15.65 | 19,800 | — | — |
| 2024-05-30 | $15.49 | $15.49 | 24,400 | — | — |
| 2024-05-29 | $15.31 | $15.31 | 19,600 | — | — |
| 2024-05-28 | $15.39 | $15.39 | 30,000 | — | — |
| 2024-05-24 | $15.90 | $15.90 | 23,600 | — | — |
| 2024-05-23 | $15.41 | $15.41 | 53,900 | — | — |
| 2024-05-22 | $15.44 | $15.44 | 23,900 | — | — |
| 2024-05-21 | $15.47 | $15.47 | 42,200 | — | — |
| 2024-05-20 | $15.43 | $15.43 | 52,100 | — | — |
| 2024-05-17 | $15.48 | $15.48 | 39,000 | — | — |
| 2024-05-16 | $15.16 | $15.16 | 29,600 | — | — |
| 2024-05-15 | $15.01 | $15.01 | 23,600 | — | — |
| 2024-05-14 | $14.96 | $14.96 | 68,000 | — | — |
| 2024-05-13 | $14.20 | $14.20 | 31,500 | — | — |
| 2024-05-10 | $14.55 | $14.55 | 51,200 | — | — |
| 2024-05-09 | $13.81 | $13.81 | 34,900 | — | — |
| 2024-05-08 | $14.23 | $14.23 | 34,100 | — | — |
| 2024-05-07 | $14.12 | $14.12 | 31,600 | — | — |
| 2024-05-06 | $13.76 | $13.76 | 31,000 | — | — |
| 2024-05-03 | $13.59 | $13.59 | 14,900 | — | — |
| 2024-05-02 | $13.39 | $13.39 | 15,800 | — | — |
| 2024-05-01 | $13.28 | $13.28 | 23,600 | — | — |
| 2024-04-30 | $13.10 | $13.10 | 68,500 | — | — |
| 2024-04-29 | $13.37 | $13.37 | 33,500 | — | — |
| 2024-04-26 | $13.20 | $13.20 | 22,200 | — | — |
| 2024-04-25 | $13.06 | $13.06 | 28,800 | — | — |
| 2024-04-24 | $13.31 | $13.31 | 16,700 | — | — |
| 2024-04-23 | $13.42 | $13.42 | 21,800 | — | — |
| 2024-04-22 | $13.54 | $13.54 | 66,100 | — | — |
| 2024-04-19 | $13.36 | $13.36 | 32,400 | — | — |
| 2024-04-18 | $13.16 | $13.16 | 45,800 | — | — |
| 2024-04-17 | $13.03 | $13.03 | 50,500 | — | — |
| 2024-04-16 | $13.35 | $13.35 | 30,900 | — | — |
| 2024-04-15 | $13.56 | $13.56 | 40,500 | — | — |
| 2024-04-12 | $14.10 | $14.10 | 38,200 | — | — |
| 2024-04-11 | $14.16 | $14.16 | 55,800 | — | — |
| 2024-04-10 | $13.83 | $13.83 | 54,000 | — | — |
| 2024-04-09 | $14.42 | $14.42 | 38,500 | — | — |
| 2024-04-08 | $14.21 | $14.21 | 33,400 | — | — |
| 2024-04-05 | $14.16 | $14.16 | 65,200 | — | — |
| 2024-04-04 | $14.20 | $14.20 | 58,400 | — | — |
| 2024-04-03 | $14.12 | $14.12 | 38,100 | — | — |
| 2024-04-02 | $14.41 | $14.41 | 46,600 | — | — |
| 2024-04-01 | $15.00 | $15.00 | 44,800 | — | — |
| 2024-03-28 | $15.43 | $15.43 | 50,500 | — | — |
| 2024-03-27 | $15.01 | $15.01 | 40,200 | — | — |
| 2024-03-26 | $14.51 | $14.51 | 70,500 | — | — |
| 2024-03-25 | $14.76 | $14.76 | 79,900 | — | — |
| 2024-03-22 | $15.00 | $15.00 | 59,200 | — | — |
| 2024-03-21 | $15.94 | $15.94 | 51,100 | — | — |
| 2024-03-20 | $15.78 | $15.78 | 74,000 | — | — |
| 2024-03-19 | $15.57 | $15.57 | 57,100 | — | — |
| 2024-03-18 | $15.46 | $15.46 | 35,900 | — | — |
| 2024-03-15 | $15.54 | $15.54 | 104,300 | — | — |
| 2024-03-14 | $15.60 | $15.60 | 61,900 | — | — |
| 2024-03-13 | $15.57 | $15.57 | 250,000 | — | — |
| 2024-03-12 | $15.20 | $15.20 | 129,300 | — | — |
| 2024-03-11 | $15.34 | $15.34 | 49,700 | — | — |
| 2024-03-08 | $15.38 | $15.38 | 45,500 | — | — |
| 2024-03-07 | $15.54 | $15.54 | 38,900 | — | — |
| 2024-03-06 | $15.24 | $15.24 | 54,100 | — | — |
| 2024-03-05 | $15.40 | $15.40 | 72,100 | — | — |
| 2024-03-04 | $16.18 | $16.18 | 116,200 | — | — |
| 2024-03-01 | $16.12 | $16.12 | 94,400 | — | — |
| 2024-02-29 | $15.96 | $15.96 | 115,200 | — | — |
| 2024-02-28 | $15.73 | $15.73 | 210,100 | — | — |
| 2024-02-27 | $15.30 | $15.30 | 47,700 | — | — |
| 2024-02-26 | $15.17 | $15.17 | 86,100 | — | — |
| 2024-02-23 | $15.40 | $15.40 | 74,900 | — | — |
| 2024-02-22 | $14.06 | $14.06 | 297,200 | — | — |
| 2024-02-21 | $14.40 | $14.40 | 51,800 | — | — |
| 2024-02-20 | $14.48 | $14.48 | 54,600 | — | — |
| 2024-02-16 | $14.57 | $14.57 | 81,300 | — | — |
| 2024-02-15 | $14.89 | $14.89 | 80,000 | — | — |
| 2024-02-14 | $14.98 | $14.98 | 70,600 | — | — |
| 2024-02-13 | $14.92 | $14.92 | 146,800 | — | — |
| 2024-02-12 | $15.93 | $15.93 | 108,400 | — | — |
| 2024-02-09 | $15.79 | $15.79 | 220,000 | — | — |
| 2024-02-08 | $17.38 | $17.38 | 49,000 | — | — |
| 2024-02-07 | $17.29 | $17.29 | 25,800 | — | — |
| 2024-02-06 | $17.52 | $17.52 | 34,100 | — | — |
| 2024-02-05 | $17.50 | $17.50 | 47,900 | — | — |
| 2024-02-02 | $17.71 | $17.71 | 30,000 | — | — |
| 2024-02-01 | $18.17 | $18.17 | 31,300 | — | — |
| 2024-01-31 | $18.02 | $18.02 | 42,400 | — | — |
| 2024-01-30 | $18.57 | $18.57 | 41,100 | — | — |
| 2024-01-29 | $18.75 | $18.75 | 41,100 | — | — |
| 2024-01-26 | $18.28 | $18.28 | 28,200 | — | — |
| 2024-01-25 | $18.06 | $18.06 | 42,100 | — | — |
| 2024-01-24 | $18.43 | $18.43 | 28,400 | — | — |
| 2024-01-23 | $18.48 | $18.48 | 40,600 | — | — |
| 2024-01-22 | $17.83 | $17.83 | 52,500 | — | — |
| 2024-01-19 | $17.59 | $17.59 | 27,000 | — | — |
| 2024-01-18 | $17.44 | $17.44 | 56,600 | — | — |
| 2024-01-17 | $17.10 | $17.10 | 43,500 | — | — |
| 2024-01-16 | $16.77 | $16.77 | 37,500 | — | — |
| 2024-01-12 | $17.43 | $17.43 | 35,800 | — | — |
| 2024-01-11 | $17.29 | $17.29 | 32,100 | — | — |
| 2024-01-10 | $17.27 | $17.27 | 64,700 | — | — |
| 2024-01-09 | $17.19 | $17.19 | 59,400 | — | — |
| 2024-01-08 | $17.59 | $17.59 | 36,300 | — | — |
| 2024-01-05 | $17.25 | $17.25 | 119,600 | — | — |
| 2024-01-04 | $17.88 | $17.88 | 29,400 | — | — |
| 2024-01-03 | $17.92 | $17.92 | 44,200 | — | — |
| 2024-01-02 | $18.69 | $18.69 | 41,800 | — | — |