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
- 2017-03-27 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 | $20.83 | $20.83 | 99,600 | — | — |
| 2024-12-30 | $20.59 | $20.59 | 132,000 | — | — |
| 2024-12-27 | $20.64 | $20.64 | 103,000 | — | — |
| 2024-12-26 | $20.90 | $20.90 | 103,500 | — | — |
| 2024-12-24 | $20.70 | $20.70 | 68,900 | — | — |
| 2024-12-23 | $20.37 | $20.37 | 124,000 | — | — |
| 2024-12-20 | $20.68 | $20.68 | 390,100 | — | — |
| 2024-12-19 | $20.79 | $20.79 | 154,000 | — | — |
| 2024-12-18 | $21.03 | $21.03 | 230,700 | — | — |
| 2024-12-17 | $21.87 | $21.87 | 172,500 | — | — |
| 2024-12-16 | $21.37 | $21.37 | 125,800 | — | — |
| 2024-12-13 | $21.30 | $21.30 | 128,000 | — | — |
| 2024-12-12 | $21.59 | $21.59 | 102,800 | — | — |
| 2024-12-11 | $21.49 | $21.49 | 175,000 | — | — |
| 2024-12-10 | $21.42 | $21.42 | 173,000 | — | — |
| 2024-12-09 | $21.33 | $21.33 | 93,300 | — | — |
| 2024-12-06 | $21.11 | $21.11 | 116,600 | — | — |
| 2024-12-05 | $21.21 | $21.21 | 113,900 | — | — |
| 2024-12-04 | $21.58 | $21.58 | 145,000 | — | — |
| 2024-12-03 | $21.32 | $21.32 | 131,900 | — | — |
| 2024-12-02 | $21.20 | $21.20 | 153,800 | — | — |
| 2024-11-29 | $21.07 | $21.07 | 86,200 | — | — |
| 2024-11-27 | $21.10 | $21.10 | 161,900 | — | — |
| 2024-11-26 | $21.03 | $21.03 | 252,500 | — | — |
| 2024-11-25 | $21.29 | $21.29 | 326,200 | — | — |
| 2024-11-22 | $21.32 | $21.32 | 185,400 | — | — |
| 2024-11-21 | $21.20 | $21.20 | 178,100 | — | — |
| 2024-11-20 | $21.17 | $21.17 | 216,000 | — | — |
| 2024-11-19 | $20.94 | $20.94 | 347,300 | — | — |
| 2024-11-18 | $20.69 | $20.69 | 202,600 | — | — |
| 2024-11-15 | $20.87 | $20.87 | 230,000 | — | — |
| 2024-11-14 | $21.21 | $21.21 | 298,400 | — | — |
| 2024-11-13 | $21.59 | $21.59 | 716,900 | — | — |
| 2024-11-12 | $21.75 | $21.75 | 586,200 | — | — |
| 2024-11-11 | $21.60 | $21.60 | 579,000 | — | — |
| 2024-11-08 | $20.70 | $20.70 | 1,496,700 | — | — |
| 2024-11-07 | $18.50 | $18.50 | 331,600 | — | — |
| 2024-11-06 | $18.39 | $18.39 | 700,200 | — | — |
| 2024-11-05 | $17.97 | $17.97 | 273,800 | — | — |
| 2024-11-04 | $17.49 | $17.49 | 146,900 | — | — |
| 2024-11-01 | $17.54 | $17.54 | 267,100 | — | — |
| 2024-10-31 | $17.59 | $17.59 | 177,400 | — | — |
| 2024-10-30 | $17.53 | $17.53 | 139,900 | — | — |
| 2024-10-29 | $17.64 | $17.64 | 174,500 | — | — |
| 2024-10-28 | $17.83 | $17.83 | 135,700 | — | — |
| 2024-10-25 | $17.64 | $17.64 | 118,800 | — | — |
| 2024-10-24 | $17.58 | $17.58 | 159,800 | — | — |
| 2024-10-23 | $17.77 | $17.77 | 158,400 | — | — |
| 2024-10-22 | $17.62 | $17.62 | 275,300 | — | — |
| 2024-10-21 | $17.93 | $17.93 | 129,100 | — | — |
| 2024-10-18 | $18.17 | $18.17 | 138,300 | — | — |
| 2024-10-17 | $18.37 | $18.37 | 163,400 | — | — |
| 2024-10-16 | $18.38 | $18.38 | 191,600 | — | — |
| 2024-10-15 | $17.84 | $17.84 | 199,400 | — | — |
| 2024-10-14 | $17.65 | $17.65 | 232,500 | — | — |
| 2024-10-11 | $17.65 | $17.65 | 137,800 | — | — |
| 2024-10-10 | $17.41 | $17.41 | 140,900 | — | — |
| 2024-10-09 | $17.29 | $17.29 | 218,800 | — | — |
| 2024-10-08 | $17.21 | $17.21 | 212,200 | — | — |
| 2024-10-07 | $17.29 | $17.29 | 223,100 | — | — |
| 2024-10-04 | $17.51 | $17.51 | 199,800 | — | — |
| 2024-10-03 | $17.16 | $17.16 | 181,300 | — | — |
| 2024-10-02 | $17.32 | $17.32 | 266,400 | — | — |
| 2024-10-01 | $17.57 | $17.57 | 406,900 | — | — |
| 2024-09-30 | $18.49 | $18.49 | 273,900 | — | — |
| 2024-09-27 | $18.64 | $18.64 | 376,400 | — | — |
| 2024-09-26 | $18.73 | $18.73 | 207,300 | — | — |
| 2024-09-25 | $18.44 | $18.44 | 252,600 | — | — |
| 2024-09-24 | $18.87 | $18.87 | 206,100 | — | — |
| 2024-09-23 | $18.95 | $18.95 | 205,600 | — | — |
| 2024-09-20 | $19.24 | $19.24 | 512,700 | — | — |
| 2024-09-19 | $19.12 | $19.12 | 240,000 | — | — |
| 2024-09-18 | $18.94 | $18.94 | 234,400 | — | — |
| 2024-09-17 | $18.86 | $18.86 | 264,400 | — | — |
| 2024-09-16 | $18.72 | $18.72 | 286,100 | — | — |
| 2024-09-13 | $18.46 | $18.46 | 204,000 | — | — |
| 2024-09-12 | $18.17 | $18.17 | 175,800 | — | — |
| 2024-09-11 | $17.79 | $17.79 | 176,400 | — | — |
| 2024-09-10 | $17.79 | $17.79 | 279,700 | — | — |
| 2024-09-09 | $18.32 | $18.32 | 472,700 | — | — |
| 2024-09-06 | $18.05 | $18.05 | 380,400 | — | — |
| 2024-09-05 | $17.70 | $17.70 | 177,000 | — | — |
| 2024-09-04 | $17.97 | $17.97 | 354,000 | — | — |
| 2024-09-03 | $18.13 | $18.13 | 301,000 | — | — |
| 2024-08-30 | $18.15 | $18.15 | 355,200 | — | — |
| 2024-08-29 | $17.69 | $17.69 | 157,100 | — | — |
| 2024-08-28 | $17.68 | $17.68 | 272,300 | — | — |
| 2024-08-27 | $17.73 | $17.73 | 292,100 | — | — |
| 2024-08-26 | $17.91 | $17.91 | 281,400 | — | — |
| 2024-08-23 | $17.70 | $17.70 | 259,200 | — | — |
| 2024-08-22 | $17.09 | $17.09 | 203,900 | — | — |
| 2024-08-21 | $17.04 | $17.04 | 279,700 | — | — |
| 2024-08-20 | $16.60 | $16.60 | 233,000 | — | — |
| 2024-08-19 | $16.96 | $16.96 | 198,200 | — | — |
| 2024-08-16 | $16.92 | $16.92 | 368,900 | — | — |
| 2024-08-15 | $17.07 | $17.07 | 249,900 | — | — |
| 2024-08-14 | $16.50 | $16.50 | 546,100 | — | — |
| 2024-08-13 | $16.53 | $16.53 | 325,800 | — | — |
| 2024-08-12 | $16.56 | $16.56 | 597,400 | — | — |
| 2024-08-09 | $16.71 | $16.71 | 597,300 | — | — |
| 2024-08-08 | $17.40 | $17.40 | 799,100 | — | — |
| 2024-08-07 | $17.50 | $17.50 | 2,175,200 | — | — |
| 2024-08-06 | $21.92 | $21.92 | 463,800 | — | — |
| 2024-08-05 | $21.08 | $21.08 | 297,500 | — | — |
| 2024-08-02 | $21.60 | $21.60 | 379,500 | — | — |
| 2024-08-01 | $22.30 | $22.30 | 387,600 | — | — |
| 2024-07-31 | $22.21 | $22.21 | 245,600 | — | — |
| 2024-07-30 | $22.09 | $22.09 | 175,300 | — | — |
| 2024-07-29 | $21.46 | $21.46 | 96,200 | — | — |
| 2024-07-26 | $21.49 | $21.49 | 148,300 | — | — |
| 2024-07-25 | $21.01 | $21.01 | 149,000 | — | — |
| 2024-07-24 | $21.00 | $21.00 | 195,600 | — | — |
| 2024-07-23 | $20.91 | $20.91 | 221,900 | — | — |
| 2024-07-22 | $20.89 | $20.89 | 164,900 | — | — |
| 2024-07-19 | $20.74 | $20.74 | 113,500 | — | — |
| 2024-07-18 | $20.73 | $20.73 | 183,000 | — | — |
| 2024-07-17 | $20.91 | $20.91 | 262,500 | — | — |
| 2024-07-16 | $21.11 | $21.11 | 582,400 | — | — |
| 2024-07-15 | $20.05 | $20.05 | 395,200 | — | — |
| 2024-07-12 | $19.85 | $19.85 | 250,100 | — | — |
| 2024-07-11 | $19.99 | $19.99 | 303,200 | — | — |
| 2024-07-10 | $19.51 | $19.51 | 150,400 | — | — |
| 2024-07-09 | $19.88 | $19.88 | 136,800 | — | — |
| 2024-07-08 | $20.26 | $20.26 | 105,600 | — | — |
| 2024-07-05 | $20.22 | $20.22 | 127,900 | — | — |
| 2024-07-03 | $20.51 | $20.51 | 53,400 | — | — |
| 2024-07-02 | $20.38 | $20.38 | 86,000 | — | — |
| 2024-07-01 | $20.27 | $20.27 | 113,600 | — | — |
| 2024-06-28 | $20.84 | $20.84 | 923,600 | — | — |
| 2024-06-27 | $20.37 | $20.37 | 133,100 | — | — |
| 2024-06-26 | $20.25 | $20.25 | 111,800 | — | — |
| 2024-06-25 | $20.25 | $20.25 | 118,200 | — | — |
| 2024-06-24 | $20.43 | $20.43 | 160,600 | — | — |
| 2024-06-21 | $20.39 | $20.39 | 414,100 | — | — |
| 2024-06-20 | $20.03 | $20.03 | 160,300 | — | — |
| 2024-06-18 | $20.51 | $20.51 | 150,500 | — | — |
| 2024-06-17 | $20.71 | $20.71 | 114,000 | — | — |
| 2024-06-14 | $20.88 | $20.88 | 193,100 | — | — |
| 2024-06-13 | $21.13 | $21.13 | 131,500 | — | — |
| 2024-06-12 | $21.43 | $21.43 | 250,100 | — | — |
| 2024-06-11 | $21.31 | $21.31 | 246,500 | — | — |
| 2024-06-10 | $21.33 | $21.33 | 344,800 | — | — |
| 2024-06-07 | $21.40 | $21.40 | 182,500 | — | — |
| 2024-06-06 | $21.02 | $21.02 | 106,900 | — | — |
| 2024-06-05 | $21.39 | $21.39 | 142,800 | — | — |
| 2024-06-04 | $21.02 | $21.02 | 110,900 | — | — |
| 2024-06-03 | $21.05 | $21.05 | 117,300 | — | — |
| 2024-05-31 | $20.86 | $20.86 | 115,200 | — | — |
| 2024-05-30 | $20.77 | $20.77 | 140,300 | — | — |
| 2024-05-29 | $20.66 | $20.66 | 113,000 | — | — |
| 2024-05-28 | $20.86 | $20.86 | 121,700 | — | — |
| 2024-05-24 | $20.95 | $20.95 | 129,800 | — | — |
| 2024-05-23 | $20.88 | $20.88 | 164,100 | — | — |
| 2024-05-22 | $20.76 | $20.76 | 198,300 | — | — |
| 2024-05-21 | $20.86 | $20.86 | 139,700 | — | — |
| 2024-05-20 | $20.72 | $20.72 | 138,500 | — | — |
| 2024-05-17 | $20.75 | $20.75 | 140,500 | — | — |
| 2024-05-16 | $20.82 | $20.82 | 439,100 | — | — |
| 2024-05-15 | $20.42 | $20.42 | 234,700 | — | — |
| 2024-05-14 | $20.81 | $20.81 | 431,000 | — | — |
| 2024-05-13 | $20.39 | $20.39 | 240,500 | — | — |
| 2024-05-10 | $20.70 | $20.70 | 277,400 | — | — |
| 2024-05-09 | $21.12 | $21.12 | 678,200 | — | — |
| 2024-05-08 | $20.02 | $20.02 | 506,500 | — | — |
| 2024-05-07 | $19.59 | $19.59 | 686,000 | — | — |
| 2024-05-06 | $19.35 | $19.35 | 474,600 | — | — |
| 2024-05-03 | $20.15 | $20.15 | 259,400 | — | — |
| 2024-05-02 | $20.00 | $20.00 | 427,400 | — | — |
| 2024-05-01 | $20.05 | $20.05 | 172,400 | — | — |
| 2024-04-30 | $20.23 | $20.23 | 237,000 | — | — |
| 2024-04-29 | $20.98 | $20.98 | 178,700 | — | — |
| 2024-04-26 | $21.36 | $21.36 | 108,500 | — | — |
| 2024-04-25 | $21.19 | $21.19 | 179,800 | — | — |
| 2024-04-24 | $22.15 | $22.15 | 229,200 | — | — |
| 2024-04-23 | $21.89 | $21.89 | 137,900 | — | — |
| 2024-04-22 | $21.55 | $21.55 | 136,500 | — | — |
| 2024-04-19 | $21.35 | $21.35 | 121,500 | — | — |
| 2024-04-18 | $21.35 | $21.35 | 163,300 | — | — |
| 2024-04-17 | $21.31 | $21.31 | 124,800 | — | — |
| 2024-04-16 | $21.27 | $21.27 | 130,500 | — | — |
| 2024-04-15 | $21.49 | $21.49 | 110,500 | — | — |
| 2024-04-12 | $21.71 | $21.71 | 128,000 | — | — |
| 2024-04-11 | $22.04 | $22.04 | 107,100 | — | — |
| 2024-04-10 | $21.95 | $21.95 | 169,300 | — | — |
| 2024-04-09 | $22.34 | $22.34 | 97,000 | — | — |
| 2024-04-08 | $22.65 | $22.65 | 90,000 | — | — |
| 2024-04-05 | $22.49 | $22.49 | 118,200 | — | — |
| 2024-04-04 | $22.34 | $22.34 | 167,100 | — | — |
| 2024-04-03 | $22.80 | $22.80 | 236,300 | — | — |
| 2024-04-02 | $22.47 | $22.47 | 205,000 | — | — |
| 2024-04-01 | $22.58 | $22.58 | 312,100 | — | — |
| 2024-03-28 | $22.83 | $22.83 | 180,800 | — | — |
| 2024-03-27 | $22.82 | $22.82 | 108,700 | — | — |
| 2024-03-26 | $22.33 | $22.33 | 225,700 | — | — |
| 2024-03-25 | $22.32 | $22.32 | 126,300 | — | — |
| 2024-03-22 | $22.00 | $22.00 | 180,700 | — | — |
| 2024-03-21 | $22.14 | $22.14 | 289,600 | — | — |
| 2024-03-20 | $22.29 | $22.29 | 235,500 | — | — |
| 2024-03-19 | $21.36 | $21.36 | 191,800 | — | — |
| 2024-03-18 | $20.86 | $20.86 | 257,900 | — | — |
| 2024-03-15 | $21.00 | $21.00 | 385,500 | — | — |
| 2024-03-14 | $20.53 | $20.53 | 319,900 | — | — |
| 2024-03-13 | $20.22 | $20.22 | 179,000 | — | — |
| 2024-03-12 | $20.31 | $20.31 | 185,100 | — | — |
| 2024-03-11 | $20.12 | $20.12 | 278,800 | — | — |
| 2024-03-08 | $20.72 | $20.72 | 200,300 | — | — |
| 2024-03-07 | $21.01 | $21.01 | 237,100 | — | — |
| 2024-03-06 | $20.57 | $20.57 | 315,200 | — | — |
| 2024-03-05 | $19.90 | $19.90 | 235,500 | — | — |
| 2024-03-04 | $19.77 | $19.77 | 361,200 | — | — |
| 2024-03-01 | $19.27 | $19.27 | 273,400 | — | — |
| 2024-02-29 | $19.70 | $19.70 | 344,500 | — | — |
| 2024-02-28 | $19.50 | $19.50 | 325,500 | — | — |
| 2024-02-27 | $19.91 | $19.91 | 759,600 | — | — |
| 2024-02-26 | $21.50 | $21.50 | 306,000 | — | — |
| 2024-02-23 | $21.96 | $21.96 | 217,100 | — | — |
| 2024-02-22 | $21.18 | $21.18 | 287,600 | — | — |
| 2024-02-21 | $20.99 | $20.99 | 320,800 | — | — |
| 2024-02-20 | $20.89 | $20.89 | 110,400 | — | — |
| 2024-02-16 | $20.83 | $20.83 | 136,100 | — | — |
| 2024-02-15 | $21.27 | $21.27 | 146,700 | — | — |
| 2024-02-14 | $20.82 | $20.82 | 191,600 | — | — |
| 2024-02-13 | $20.51 | $20.51 | 312,900 | — | — |
| 2024-02-12 | $21.41 | $21.41 | 238,900 | — | — |
| 2024-02-09 | $21.03 | $21.03 | 280,900 | — | — |
| 2024-02-08 | $20.24 | $20.24 | 367,400 | — | — |
| 2024-02-07 | $20.85 | $20.85 | 212,700 | — | — |
| 2024-02-06 | $20.95 | $20.95 | 127,000 | — | — |
| 2024-02-05 | $20.77 | $20.77 | 113,300 | — | — |
| 2024-02-02 | $20.89 | $20.89 | 135,800 | — | — |
| 2024-02-01 | $20.84 | $20.84 | 144,800 | — | — |
| 2024-01-31 | $20.60 | $20.60 | 122,800 | — | — |
| 2024-01-30 | $20.89 | $20.89 | 205,800 | — | — |
| 2024-01-29 | $21.15 | $21.15 | 162,700 | — | — |
| 2024-01-26 | $20.79 | $20.79 | 112,000 | — | — |
| 2024-01-25 | $20.81 | $20.81 | 162,800 | — | — |
| 2024-01-24 | $20.57 | $20.57 | 218,400 | — | — |
| 2024-01-23 | $20.85 | $20.85 | 145,500 | — | — |
| 2024-01-22 | $21.00 | $21.00 | 191,200 | — | — |
| 2024-01-19 | $20.91 | $20.91 | 128,400 | — | — |
| 2024-01-18 | $21.00 | $21.00 | 166,400 | — | — |
| 2024-01-17 | $21.25 | $21.25 | 287,900 | — | — |
| 2024-01-16 | $21.42 | $21.42 | 573,900 | — | — |
| 2024-01-12 | $20.58 | $20.58 | 197,200 | — | — |
| 2024-01-11 | $20.85 | $20.85 | 272,200 | — | — |
| 2024-01-10 | $20.81 | $20.81 | 436,300 | — | — |
| 2024-01-09 | $20.61 | $20.61 | 225,900 | — | — |
| 2024-01-08 | $21.60 | $21.60 | 383,000 | — | — |
| 2024-01-05 | $21.42 | $21.42 | 160,700 | — | — |
| 2024-01-04 | $21.78 | $21.78 | 309,300 | — | — |
| 2024-01-03 | $21.42 | $21.42 | 180,600 | — | — |
| 2024-01-02 | $21.97 | $21.97 | 137,600 | — | — |