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
- 2018-04-10 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 | $23.76 | $26.98 | 79,200 | — | — |
| 2024-12-30 | $23.68 | $26.89 | 158,800 | — | — |
| 2024-12-27 | $23.84 | $27.07 | 100,000 | — | — |
| 2024-12-26 | $24.37 | $27.67 | 56,200 | — | — |
| 2024-12-24 | $24.15 | $27.42 | 31,800 | — | — |
| 2024-12-23 | $23.88 | $27.11 | 81,700 | — | — |
| 2024-12-20 | $23.89 | $27.13 | 68,000 | — | — |
| 2024-12-19 | $24.01 | $27.26 | 76,500 | — | — |
| 2024-12-18 | $23.45 | $26.63 | 154,700 | — | — |
| 2024-12-17 | $23.68 | $26.89 | 106,100 | — | — |
| 2024-12-16 | $24.06 | $27.32 | 87,600 | — | — |
| 2024-12-13 | $24.47 | $27.78 | 66,300 | — | — |
| 2024-12-12 | $24.32 | $27.61 | 80,100 | — | — |
| 2024-12-11 | $24.40 | $27.70 | 171,500 | — | — |
| 2024-12-10 | $24.73 | $28.08 | 101,600 | — | — |
| 2024-12-09 | $24.64 | $27.98 | 207,100 | — | — |
| 2024-12-06 | $26.09 | $29.62 | 66,400 | — | — |
| 2024-12-05 | $25.76 | $29.25 | 57,300 | — | — |
| 2024-12-04 | $25.71 | $29.19 | 94,900 | — | — |
| 2024-12-03 | $25.63 | $29.10 | 113,000 | — | — |
| 2024-12-02 | $25.90 | $29.38 | 77,400 | — | — |
| 2024-11-29 | $25.95 | $29.43 | 60,500 | — | — |
| 2024-11-27 | $25.91 | $29.39 | 101,700 | — | — |
| 2024-11-26 | $26.60 | $30.17 | 109,100 | — | — |
| 2024-11-25 | $25.88 | $29.36 | 124,000 | — | — |
| 2024-11-22 | $25.98 | $29.47 | 227,100 | — | — |
| 2024-11-21 | $26.02 | $29.52 | 312,400 | — | — |
| 2024-11-20 | $24.54 | $27.84 | 208,700 | — | — |
| 2024-11-19 | $25.05 | $28.41 | 90,700 | — | — |
| 2024-11-18 | $25.07 | $28.44 | 185,100 | — | — |
| 2024-11-15 | $24.73 | $28.05 | 92,400 | — | — |
| 2024-11-14 | $25.03 | $28.39 | 147,600 | — | — |
| 2024-11-13 | $24.54 | $27.84 | 187,700 | — | — |
| 2024-11-12 | $24.87 | $28.21 | 105,900 | — | — |
| 2024-11-11 | $24.81 | $28.14 | 172,700 | — | — |
| 2024-11-08 | $23.76 | $26.95 | 175,000 | — | — |
| 2024-11-07 | $24.10 | $27.34 | 299,500 | — | — |
| 2024-11-06 | $22.74 | $25.79 | 194,000 | — | — |
| 2024-11-05 | $21.60 | $24.50 | 174,200 | — | — |
| 2024-11-04 | $21.38 | $24.25 | 120,200 | — | — |
| 2024-11-01 | $21.72 | $24.64 | 164,200 | — | — |
| 2024-10-31 | $22.27 | $25.26 | 151,400 | — | — |
| 2024-10-30 | $23.00 | $26.09 | 249,600 | — | — |
| 2024-10-29 | $22.39 | $25.40 | 273,300 | — | — |
| 2024-10-28 | $22.24 | $25.23 | 446,200 | — | — |
| 2024-10-25 | $21.10 | $23.93 | 645,400 | — | — |
| 2024-10-24 | $19.71 | $22.36 | 137,900 | — | — |
| 2024-10-23 | $19.11 | $21.68 | 66,800 | — | — |
| 2024-10-22 | $19.21 | $21.79 | 41,700 | — | — |
| 2024-10-21 | $19.06 | $21.62 | 30,700 | — | — |
| 2024-10-18 | $19.15 | $21.72 | 27,600 | — | — |
| 2024-10-17 | $19.35 | $21.95 | 34,600 | — | — |
| 2024-10-16 | $19.16 | $21.73 | 35,100 | — | — |
| 2024-10-15 | $19.11 | $21.68 | 49,600 | — | — |
| 2024-10-14 | $19.40 | $22.01 | 16,600 | — | — |
| 2024-10-11 | $19.55 | $22.18 | 44,900 | — | — |
| 2024-10-10 | $19.28 | $21.87 | 33,200 | — | — |
| 2024-10-09 | $19.18 | $21.76 | 49,400 | — | — |
| 2024-10-08 | $19.46 | $22.07 | 61,100 | — | — |
| 2024-10-07 | $18.49 | $20.97 | 90,600 | — | — |
| 2024-10-04 | $19.17 | $21.74 | 61,800 | — | — |
| 2024-10-03 | $18.60 | $21.10 | 60,200 | — | — |
| 2024-10-02 | $18.67 | $21.18 | 52,300 | — | — |
| 2024-10-01 | $19.12 | $21.69 | 60,700 | — | — |
| 2024-09-30 | $19.00 | $21.55 | 43,300 | — | — |
| 2024-09-27 | $18.83 | $21.36 | 52,400 | — | — |
| 2024-09-26 | $18.70 | $21.21 | 51,000 | — | — |
| 2024-09-25 | $19.01 | $21.56 | 81,600 | — | — |
| 2024-09-24 | $18.89 | $21.43 | 81,800 | — | — |
| 2024-09-23 | $19.12 | $21.69 | 74,300 | — | — |
| 2024-09-20 | $19.12 | $21.69 | 96,200 | — | — |
| 2024-09-19 | $18.96 | $21.51 | 53,700 | — | — |
| 2024-09-18 | $18.28 | $20.74 | 65,900 | — | — |
| 2024-09-17 | $18.38 | $20.85 | 57,700 | — | — |
| 2024-09-16 | $18.29 | $20.75 | 80,900 | — | — |
| 2024-09-13 | $18.16 | $20.60 | 35,600 | — | — |
| 2024-09-12 | $17.65 | $20.02 | 37,200 | — | — |
| 2024-09-11 | $17.23 | $19.54 | 32,700 | — | — |
| 2024-09-10 | $17.47 | $19.82 | 38,500 | — | — |
| 2024-09-09 | $17.76 | $20.15 | 42,400 | — | — |
| 2024-09-06 | $17.82 | $20.21 | 55,600 | — | — |
| 2024-09-05 | $18.30 | $20.76 | 38,600 | — | — |
| 2024-09-04 | $18.22 | $20.67 | 76,800 | — | — |
| 2024-09-03 | $18.10 | $20.53 | 74,400 | — | — |
| 2024-08-30 | $18.48 | $20.96 | 178,800 | — | — |
| 2024-08-29 | $18.21 | $20.63 | 46,500 | — | — |
| 2024-08-28 | $18.10 | $20.50 | 41,200 | — | — |
| 2024-08-27 | $18.10 | $20.50 | 89,800 | — | — |
| 2024-08-26 | $17.74 | $20.10 | 127,200 | — | — |
| 2024-08-23 | $17.42 | $19.73 | 45,900 | — | — |
| 2024-08-22 | $16.98 | $19.23 | 60,100 | — | — |
| 2024-08-21 | $16.70 | $18.92 | 39,100 | — | — |
| 2024-08-20 | $16.32 | $18.49 | 42,000 | — | — |
| 2024-08-19 | $16.61 | $18.82 | 45,900 | — | — |
| 2024-08-16 | $16.68 | $18.89 | 32,300 | — | — |
| 2024-08-15 | $16.61 | $18.82 | 39,700 | — | — |
| 2024-08-14 | $16.42 | $18.60 | 101,000 | — | — |
| 2024-08-13 | $15.78 | $17.88 | 32,000 | — | — |
| 2024-08-12 | $15.86 | $17.97 | 85,500 | — | — |
| 2024-08-09 | $15.58 | $17.65 | 24,100 | — | — |
| 2024-08-08 | $15.59 | $17.66 | 44,700 | — | — |
| 2024-08-07 | $15.69 | $17.77 | 71,300 | — | — |
| 2024-08-06 | $16.02 | $18.15 | 118,200 | — | — |
| 2024-08-05 | $15.78 | $17.88 | 156,700 | — | — |
| 2024-08-02 | $16.32 | $18.49 | 126,700 | — | — |
| 2024-08-01 | $17.12 | $19.39 | 106,700 | — | — |
| 2024-07-31 | $17.36 | $19.66 | 116,900 | — | — |
| 2024-07-30 | $17.52 | $19.85 | 144,300 | — | — |
| 2024-07-29 | $17.40 | $19.71 | 206,900 | — | — |
| 2024-07-26 | $17.03 | $19.29 | 143,600 | — | — |
| 2024-07-25 | $16.57 | $18.77 | 50,000 | — | — |
| 2024-07-24 | $16.44 | $18.62 | 57,500 | — | — |
| 2024-07-23 | $16.69 | $18.91 | 117,500 | — | — |
| 2024-07-22 | $16.02 | $18.15 | 171,300 | — | — |
| 2024-07-19 | $15.36 | $17.40 | 35,700 | — | — |
| 2024-07-18 | $15.49 | $17.55 | 37,100 | — | — |
| 2024-07-17 | $15.69 | $17.77 | 45,800 | — | — |
| 2024-07-16 | $15.91 | $18.02 | 139,900 | — | — |
| 2024-07-15 | $15.23 | $17.25 | 92,800 | — | — |
| 2024-07-12 | $14.94 | $16.92 | 117,100 | — | — |
| 2024-07-11 | $14.60 | $16.54 | 104,100 | — | — |
| 2024-07-10 | $14.19 | $16.07 | 84,000 | — | — |
| 2024-07-09 | $14.18 | $16.06 | 57,700 | — | — |
| 2024-07-08 | $14.52 | $16.44 | 73,700 | — | — |
| 2024-07-05 | $13.96 | $15.81 | 36,600 | — | — |
| 2024-07-03 | $14.09 | $15.96 | 64,600 | — | — |
| 2024-07-02 | $14.47 | $16.39 | 46,700 | — | — |
| 2024-07-01 | $14.18 | $16.06 | 99,900 | — | — |
| 2024-06-28 | $14.00 | $15.86 | 133,100 | — | — |
| 2024-06-27 | $14.00 | $15.86 | 91,400 | — | — |
| 2024-06-26 | $14.23 | $16.12 | 113,200 | — | — |
| 2024-06-25 | $14.75 | $16.71 | 46,500 | — | — |
| 2024-06-24 | $14.87 | $16.84 | 53,400 | — | — |
| 2024-06-21 | $14.67 | $16.62 | 56,300 | — | — |
| 2024-06-20 | $14.63 | $16.57 | 45,100 | — | — |
| 2024-06-18 | $14.69 | $16.64 | 69,900 | — | — |
| 2024-06-17 | $14.40 | $16.31 | 46,100 | — | — |
| 2024-06-14 | $14.10 | $15.97 | 40,800 | — | — |
| 2024-06-13 | $14.29 | $16.19 | 29,500 | — | — |
| 2024-06-12 | $14.51 | $16.44 | 95,900 | — | — |
| 2024-06-11 | $14.37 | $16.28 | 92,100 | — | — |
| 2024-06-10 | $14.01 | $15.87 | 18,600 | — | — |
| 2024-06-07 | $14.09 | $15.96 | 47,500 | — | — |
| 2024-06-06 | $13.97 | $15.82 | 30,700 | — | — |
| 2024-06-05 | $13.90 | $15.75 | 45,200 | — | — |
| 2024-06-04 | $13.95 | $15.80 | 41,400 | — | — |
| 2024-06-03 | $14.09 | $15.96 | 72,800 | — | — |
| 2024-05-31 | $14.35 | $16.23 | 57,700 | — | — |
| 2024-05-30 | $14.35 | $16.23 | 37,200 | — | — |
| 2024-05-29 | $14.09 | $15.93 | 48,500 | — | — |
| 2024-05-28 | $14.17 | $16.02 | 28,700 | — | — |
| 2024-05-24 | $14.29 | $16.16 | 51,300 | — | — |
| 2024-05-23 | $14.22 | $16.08 | 31,700 | — | — |
| 2024-05-22 | $14.20 | $16.06 | 32,200 | — | — |
| 2024-05-21 | $14.40 | $16.28 | 37,500 | — | — |
| 2024-05-20 | $14.53 | $16.43 | 66,100 | — | — |
| 2024-05-17 | $14.97 | $16.93 | 53,700 | — | — |
| 2024-05-16 | $14.81 | $16.75 | 51,900 | — | — |
| 2024-05-15 | $14.67 | $16.59 | 66,300 | — | — |
| 2024-05-14 | $14.47 | $16.36 | 68,000 | — | — |
| 2024-05-13 | $14.48 | $16.37 | 67,400 | — | — |
| 2024-05-10 | $14.42 | $16.31 | 31,800 | — | — |
| 2024-05-09 | $14.54 | $16.44 | 33,600 | — | — |
| 2024-05-08 | $14.16 | $16.01 | 99,400 | — | — |
| 2024-05-07 | $13.62 | $15.40 | 116,500 | — | — |
| 2024-05-06 | $13.50 | $15.27 | 101,600 | — | — |
| 2024-05-03 | $13.48 | $15.24 | 113,400 | — | — |
| 2024-05-02 | $13.50 | $15.27 | 161,300 | — | — |
| 2024-05-01 | $13.29 | $15.03 | 166,600 | — | — |
| 2024-04-30 | $12.93 | $14.62 | 70,600 | — | — |
| 2024-04-29 | $13.11 | $14.82 | 183,300 | — | — |
| 2024-04-26 | $13.65 | $15.44 | 54,200 | — | — |
| 2024-04-25 | $13.71 | $15.50 | 74,300 | — | — |
| 2024-04-24 | $13.54 | $15.31 | 98,800 | — | — |
| 2024-04-23 | $13.29 | $15.03 | 78,500 | — | — |
| 2024-04-22 | $13.25 | $14.98 | 124,800 | — | — |
| 2024-04-19 | $13.17 | $14.89 | 93,500 | — | — |
| 2024-04-18 | $13.44 | $15.20 | 50,800 | — | — |
| 2024-04-17 | $13.50 | $15.27 | 51,100 | — | — |
| 2024-04-16 | $13.77 | $15.57 | 74,300 | — | — |
| 2024-04-15 | $13.36 | $15.11 | 41,300 | — | — |
| 2024-04-12 | $13.47 | $15.23 | 36,400 | — | — |
| 2024-04-11 | $13.59 | $15.37 | 36,400 | — | — |
| 2024-04-10 | $13.56 | $15.33 | 46,600 | — | — |
| 2024-04-09 | $13.56 | $15.33 | 52,500 | — | — |
| 2024-04-08 | $13.91 | $15.73 | 76,200 | — | — |
| 2024-04-05 | $13.70 | $15.49 | 52,200 | — | — |
| 2024-04-04 | $13.65 | $15.44 | 69,200 | — | — |
| 2024-04-03 | $13.72 | $15.51 | 59,300 | — | — |
| 2024-04-02 | $13.82 | $15.63 | 144,400 | — | — |
| 2024-04-01 | $13.32 | $15.06 | 77,900 | — | — |
| 2024-03-28 | $13.54 | $15.31 | 154,100 | — | — |
| 2024-03-27 | $13.72 | $14.94 | 191,300 | — | — |
| 2024-03-26 | $13.07 | $14.23 | 108,000 | — | — |
| 2024-03-25 | $13.30 | $14.48 | 72,000 | — | — |
| 2024-03-22 | $13.32 | $14.50 | 32,200 | — | — |
| 2024-03-21 | $13.48 | $14.68 | 46,300 | — | — |
| 2024-03-20 | $13.24 | $14.42 | 86,700 | — | — |
| 2024-03-19 | $12.90 | $14.04 | 44,200 | — | — |
| 2024-03-18 | $12.90 | $14.04 | 70,700 | — | — |
| 2024-03-15 | $13.35 | $14.53 | 140,400 | — | — |
| 2024-03-14 | $12.91 | $14.06 | 42,700 | — | — |
| 2024-03-13 | $13.03 | $14.19 | 58,000 | — | — |
| 2024-03-12 | $12.62 | $13.74 | 68,000 | — | — |
| 2024-03-11 | $12.50 | $13.61 | 23,800 | — | — |
| 2024-03-08 | $12.62 | $13.74 | 38,700 | — | — |
| 2024-03-07 | $12.88 | $14.02 | 38,900 | — | — |
| 2024-03-06 | $12.45 | $13.56 | 35,600 | — | — |
| 2024-03-05 | $12.42 | $13.52 | 52,000 | — | — |
| 2024-03-04 | $12.08 | $13.15 | 105,400 | — | — |
| 2024-03-01 | $11.87 | $12.92 | 339,800 | — | — |
| 2024-02-29 | $12.25 | $13.34 | 120,100 | — | — |
| 2024-02-28 | $12.91 | $14.06 | 12,100 | — | — |
| 2024-02-27 | $12.85 | $13.99 | 21,900 | — | — |
| 2024-02-26 | $13.09 | $14.25 | 15,900 | — | — |
| 2024-02-23 | $13.01 | $14.16 | 24,100 | — | — |
| 2024-02-22 | $13.00 | $14.15 | 24,900 | — | — |
| 2024-02-21 | $13.06 | $14.22 | 21,300 | — | — |
| 2024-02-20 | $12.93 | $14.08 | 19,500 | — | — |
| 2024-02-16 | $13.19 | $14.36 | 34,000 | — | — |
| 2024-02-15 | $12.93 | $14.08 | 11,900 | — | — |
| 2024-02-14 | $12.85 | $13.99 | 23,300 | — | — |
| 2024-02-13 | $12.80 | $13.94 | 16,300 | — | — |
| 2024-02-12 | $13.02 | $14.18 | 18,100 | — | — |
| 2024-02-09 | $13.04 | $14.20 | 31,400 | — | — |
| 2024-02-08 | $12.95 | $14.10 | 44,200 | — | — |
| 2024-02-07 | $13.06 | $14.22 | 33,900 | — | — |
| 2024-02-06 | $13.32 | $14.50 | 22,300 | — | — |
| 2024-02-05 | $13.42 | $14.61 | 44,900 | — | — |
| 2024-02-02 | $13.41 | $14.60 | 59,100 | — | — |
| 2024-02-01 | $13.30 | $14.48 | 69,400 | — | — |
| 2024-01-31 | $13.46 | $14.65 | 34,900 | — | — |
| 2024-01-30 | $13.53 | $14.73 | 20,600 | — | — |
| 2024-01-29 | $13.52 | $14.72 | 16,500 | — | — |
| 2024-01-26 | $13.70 | $14.92 | 35,200 | — | — |
| 2024-01-25 | $13.61 | $14.82 | 18,300 | — | — |
| 2024-01-24 | $13.67 | $14.88 | 44,900 | — | — |
| 2024-01-23 | $13.75 | $14.97 | 80,300 | — | — |
| 2024-01-22 | $13.05 | $14.21 | 64,800 | — | — |
| 2024-01-19 | $12.97 | $14.12 | 37,200 | — | — |
| 2024-01-18 | $12.86 | $14.00 | 35,000 | — | — |
| 2024-01-17 | $12.85 | $13.99 | 23,500 | — | — |
| 2024-01-16 | $12.75 | $13.88 | 51,900 | — | — |
| 2024-01-12 | $12.87 | $14.01 | 41,800 | — | — |
| 2024-01-11 | $12.77 | $13.90 | 16,700 | — | — |
| 2024-01-10 | $12.81 | $13.95 | 84,000 | — | — |
| 2024-01-09 | $13.00 | $14.15 | 48,300 | — | — |
| 2024-01-08 | $13.25 | $14.43 | 74,200 | — | — |
| 2024-01-05 | $12.96 | $14.11 | 141,500 | — | — |
| 2024-01-04 | $12.83 | $13.97 | 184,600 | — | — |
| 2024-01-03 | $12.75 | $13.88 | 31,500 | — | — |
| 2024-01-02 | $12.96 | $14.11 | 48,300 | — | — |