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
- 2014-07-01 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 | $21.96 | $25.01 | 29,500 | — | — |
| 2024-12-30 | $22.18 | $25.15 | 15,100 | — | — |
| 2024-12-27 | $21.98 | $24.92 | 16,400 | — | — |
| 2024-12-26 | $22.26 | $25.24 | 9,200 | — | — |
| 2024-12-24 | $22.24 | $25.21 | 15,900 | — | — |
| 2024-12-23 | $21.81 | $24.73 | 19,200 | — | — |
| 2024-12-20 | $22.36 | $25.35 | 99,800 | — | — |
| 2024-12-19 | $21.82 | $24.74 | 30,600 | — | — |
| 2024-12-18 | $21.95 | $24.88 | 58,500 | — | — |
| 2024-12-17 | $23.01 | $26.09 | 19,200 | — | — |
| 2024-12-16 | $23.25 | $26.36 | 24,300 | — | — |
| 2024-12-13 | $23.05 | $26.13 | 23,000 | — | — |
| 2024-12-12 | $23.28 | $26.39 | 30,800 | — | — |
| 2024-12-11 | $23.18 | $26.28 | 59,200 | — | — |
| 2024-12-10 | $23.40 | $26.53 | 22,300 | — | — |
| 2024-12-09 | $23.40 | $26.53 | 22,000 | — | — |
| 2024-12-06 | $23.63 | $26.79 | 22,100 | — | — |
| 2024-12-05 | $23.81 | $26.99 | 26,600 | — | — |
| 2024-12-04 | $23.64 | $26.80 | 22,100 | — | — |
| 2024-12-03 | $23.58 | $26.73 | 24,100 | — | — |
| 2024-12-02 | $23.82 | $27.00 | 35,100 | — | — |
| 2024-11-29 | $23.82 | $27.00 | 15,900 | — | — |
| 2024-11-27 | $24.17 | $27.40 | 17,800 | — | — |
| 2024-11-26 | $24.45 | $27.72 | 37,600 | — | — |
| 2024-11-25 | $24.36 | $27.62 | 61,600 | — | — |
| 2024-11-22 | $23.82 | $27.00 | 29,300 | — | — |
| 2024-11-21 | $23.39 | $26.52 | 18,100 | — | — |
| 2024-11-20 | $23.29 | $26.40 | 34,500 | — | — |
| 2024-11-19 | $23.16 | $26.26 | 29,800 | — | — |
| 2024-11-18 | $23.33 | $26.45 | 13,800 | — | — |
| 2024-11-15 | $23.59 | $26.74 | 25,100 | — | — |
| 2024-11-14 | $23.21 | $26.31 | 25,900 | — | — |
| 2024-11-13 | $23.66 | $26.82 | 30,900 | — | — |
| 2024-11-12 | $23.69 | $26.86 | 36,900 | — | — |
| 2024-11-11 | $23.81 | $26.99 | 15,400 | — | — |
| 2024-11-08 | $23.16 | $26.26 | 21,800 | — | — |
| 2024-11-07 | $22.83 | $25.88 | 28,500 | — | — |
| 2024-11-06 | $23.80 | $26.98 | 150,200 | — | — |
| 2024-11-05 | $21.06 | $23.88 | 27,400 | — | — |
| 2024-11-04 | $20.81 | $23.59 | 29,700 | — | — |
| 2024-11-01 | $20.81 | $23.59 | 29,600 | — | — |
| 2024-10-31 | $20.87 | $23.66 | 59,300 | — | — |
| 2024-10-30 | $21.22 | $24.06 | 33,600 | — | — |
| 2024-10-29 | $21.02 | $23.83 | 52,100 | — | — |
| 2024-10-28 | $21.23 | $24.07 | 27,300 | — | — |
| 2024-10-25 | $20.50 | $23.24 | 21,800 | — | — |
| 2024-10-24 | $20.64 | $23.40 | 14,300 | — | — |
| 2024-10-23 | $20.81 | $23.59 | 40,700 | — | — |
| 2024-10-22 | $20.17 | $22.87 | 15,300 | — | — |
| 2024-10-21 | $19.89 | $22.55 | 48,000 | — | — |
| 2024-10-18 | $20.42 | $23.15 | 22,800 | — | — |
| 2024-10-17 | $20.67 | $23.43 | 38,800 | — | — |
| 2024-10-16 | $20.50 | $23.24 | 32,200 | — | — |
| 2024-10-15 | $20.43 | $23.16 | 43,800 | — | — |
| 2024-10-14 | $19.84 | $22.49 | 25,700 | — | — |
| 2024-10-11 | $19.71 | $22.35 | 24,000 | — | — |
| 2024-10-10 | $19.06 | $21.61 | 20,900 | — | — |
| 2024-10-09 | $19.02 | $21.56 | 27,800 | — | — |
| 2024-10-08 | $18.94 | $21.47 | 25,200 | — | — |
| 2024-10-07 | $18.94 | $21.47 | 12,000 | — | — |
| 2024-10-04 | $18.91 | $21.44 | 27,300 | — | — |
| 2024-10-03 | $18.39 | $20.85 | 54,300 | — | — |
| 2024-10-02 | $18.72 | $21.22 | 25,400 | — | — |
| 2024-10-01 | $18.80 | $21.31 | 59,200 | — | — |
| 2024-09-30 | $19.40 | $21.99 | 49,600 | — | — |
| 2024-09-27 | $19.43 | $21.91 | 46,000 | — | — |
| 2024-09-26 | $19.00 | $21.42 | 33,300 | — | — |
| 2024-09-25 | $18.95 | $21.37 | 45,900 | — | — |
| 2024-09-24 | $19.06 | $21.49 | 25,400 | — | — |
| 2024-09-23 | $19.31 | $21.77 | 39,500 | — | — |
| 2024-09-20 | $19.60 | $22.10 | 166,000 | — | — |
| 2024-09-19 | $19.10 | $21.54 | 17,900 | — | — |
| 2024-09-18 | $18.70 | $21.09 | 33,400 | — | — |
| 2024-09-17 | $18.62 | $21.00 | 25,000 | — | — |
| 2024-09-16 | $18.57 | $20.94 | 13,300 | — | — |
| 2024-09-13 | $18.34 | $20.68 | 20,300 | — | — |
| 2024-09-12 | $17.65 | $19.90 | 13,900 | — | — |
| 2024-09-11 | $17.63 | $19.88 | 36,400 | — | — |
| 2024-09-10 | $18.08 | $20.39 | 31,000 | — | — |
| 2024-09-09 | $17.81 | $20.08 | 22,600 | — | — |
| 2024-09-06 | $17.83 | $20.10 | 28,000 | — | — |
| 2024-09-05 | $18.17 | $20.49 | 25,100 | — | — |
| 2024-09-04 | $18.44 | $20.79 | 20,100 | — | — |
| 2024-09-03 | $18.69 | $21.07 | 44,100 | — | — |
| 2024-08-30 | $18.62 | $21.00 | 16,500 | — | — |
| 2024-08-29 | $18.58 | $20.95 | 53,600 | — | — |
| 2024-08-28 | $18.54 | $20.91 | 27,000 | — | — |
| 2024-08-27 | $18.44 | $20.79 | 43,100 | — | — |
| 2024-08-26 | $18.85 | $21.25 | 84,800 | — | — |
| 2024-08-23 | $18.32 | $20.66 | 85,900 | — | — |
| 2024-08-22 | $17.41 | $19.63 | 59,200 | — | — |
| 2024-08-21 | $17.29 | $19.50 | 32,300 | — | — |
| 2024-08-20 | $17.19 | $19.38 | 40,700 | — | — |
| 2024-08-19 | $17.15 | $19.34 | 49,400 | — | — |
| 2024-08-16 | $16.96 | $19.12 | 58,700 | — | — |
| 2024-08-15 | $16.69 | $18.82 | 80,500 | — | — |
| 2024-08-14 | $16.28 | $18.36 | 51,100 | — | — |
| 2024-08-13 | $16.30 | $18.38 | 57,800 | — | — |
| 2024-08-12 | $16.21 | $18.28 | 46,400 | — | — |
| 2024-08-09 | $16.22 | $18.29 | 37,000 | — | — |
| 2024-08-08 | $16.29 | $18.37 | 52,500 | — | — |
| 2024-08-07 | $16.15 | $18.21 | 46,300 | — | — |
| 2024-08-06 | $16.38 | $18.47 | 69,700 | — | — |
| 2024-08-05 | $16.15 | $18.21 | 52,700 | — | — |
| 2024-08-02 | $16.92 | $19.08 | 42,800 | — | — |
| 2024-08-01 | $17.52 | $19.76 | 70,200 | — | — |
| 2024-07-31 | $18.50 | $20.86 | 98,600 | — | — |
| 2024-07-30 | $18.81 | $21.21 | 55,400 | — | — |
| 2024-07-29 | $18.58 | $20.95 | 52,700 | — | — |
| 2024-07-26 | $18.78 | $21.18 | 55,000 | — | — |
| 2024-07-25 | $18.71 | $21.10 | 73,400 | — | — |
| 2024-07-24 | $18.27 | $20.60 | 146,200 | — | — |
| 2024-07-23 | $18.04 | $20.34 | 198,400 | — | — |
| 2024-07-22 | $17.61 | $19.86 | 115,200 | — | — |
| 2024-07-19 | $17.48 | $19.71 | 60,400 | — | — |
| 2024-07-18 | $17.50 | $19.73 | 91,000 | — | — |
| 2024-07-17 | $17.84 | $20.12 | 81,000 | — | — |
| 2024-07-16 | $17.71 | $19.97 | 115,900 | — | — |
| 2024-07-15 | $16.95 | $19.11 | 82,100 | — | — |
| 2024-07-12 | $16.47 | $18.57 | 55,100 | — | — |
| 2024-07-11 | $16.54 | $18.65 | 91,500 | — | — |
| 2024-07-10 | $15.66 | $17.66 | 57,100 | — | — |
| 2024-07-09 | $15.46 | $17.43 | 46,400 | — | — |
| 2024-07-08 | $15.43 | $17.40 | 40,100 | — | — |
| 2024-07-05 | $14.98 | $16.89 | 87,200 | — | — |
| 2024-07-03 | $15.25 | $17.20 | 20,400 | — | — |
| 2024-07-02 | $15.35 | $17.31 | 127,400 | — | — |
| 2024-07-01 | $15.22 | $17.16 | 73,300 | — | — |
| 2024-06-28 | $15.40 | $17.25 | 1,268,200 | — | — |
| 2024-06-27 | $15.50 | $17.36 | 100,300 | — | — |
| 2024-06-26 | $15.25 | $17.08 | 58,800 | — | — |
| 2024-06-25 | $14.91 | $16.70 | 27,400 | — | — |
| 2024-06-24 | $14.81 | $16.59 | 27,400 | — | — |
| 2024-06-21 | $14.63 | $16.39 | 73,400 | — | — |
| 2024-06-20 | $14.74 | $16.51 | 32,700 | — | — |
| 2024-06-18 | $14.95 | $16.75 | 47,200 | — | — |
| 2024-06-17 | $14.99 | $16.79 | 33,700 | — | — |
| 2024-06-14 | $15.00 | $16.80 | 44,700 | — | — |
| 2024-06-13 | $15.12 | $16.94 | 26,100 | — | — |
| 2024-06-12 | $15.23 | $17.06 | 39,100 | — | — |
| 2024-06-11 | $15.12 | $16.94 | 30,100 | — | — |
| 2024-06-10 | $15.27 | $17.11 | 18,900 | — | — |
| 2024-06-07 | $15.34 | $17.18 | 26,700 | — | — |
| 2024-06-06 | $15.41 | $17.26 | 18,500 | — | — |
| 2024-06-05 | $15.50 | $17.36 | 39,800 | — | — |
| 2024-06-04 | $15.60 | $17.48 | 26,300 | — | — |
| 2024-06-03 | $15.81 | $17.71 | 22,800 | — | — |
| 2024-05-31 | $15.85 | $17.76 | 21,500 | — | — |
| 2024-05-30 | $15.73 | $17.62 | 31,300 | — | — |
| 2024-05-29 | $15.74 | $17.63 | 29,700 | — | — |
| 2024-05-28 | $15.86 | $17.77 | 24,400 | — | — |
| 2024-05-24 | $15.89 | $17.80 | 19,500 | — | — |
| 2024-05-23 | $15.91 | $17.82 | 21,200 | — | — |
| 2024-05-22 | $16.01 | $17.94 | 18,500 | — | — |
| 2024-05-21 | $16.07 | $18.00 | 20,800 | — | — |
| 2024-05-20 | $16.08 | $18.01 | 25,800 | — | — |
| 2024-05-17 | $16.07 | $18.00 | 27,700 | — | — |
| 2024-05-16 | $16.16 | $18.10 | 30,100 | — | — |
| 2024-05-15 | $16.24 | $18.19 | 21,100 | — | — |
| 2024-05-14 | $16.26 | $18.22 | 16,500 | — | — |
| 2024-05-13 | $16.25 | $18.20 | 20,800 | — | — |
| 2024-05-10 | $16.28 | $18.24 | 25,100 | — | — |
| 2024-05-09 | $16.35 | $18.32 | 26,500 | — | — |
| 2024-05-08 | $16.36 | $18.33 | 20,800 | — | — |
| 2024-05-07 | $16.36 | $18.33 | 79,200 | — | — |
| 2024-05-06 | $16.34 | $18.30 | 19,000 | — | — |
| 2024-05-03 | $16.34 | $18.30 | 15,700 | — | — |
| 2024-05-02 | $16.30 | $18.26 | 27,100 | — | — |
| 2024-05-01 | $16.55 | $18.54 | 25,100 | — | — |
| 2024-04-30 | $16.68 | $18.69 | 59,700 | — | — |
| 2024-04-29 | $16.68 | $18.69 | 99,900 | — | — |
| 2024-04-26 | $16.29 | $18.25 | 17,100 | — | — |
| 2024-04-25 | $16.26 | $18.22 | 16,800 | — | — |
| 2024-04-24 | $16.23 | $18.18 | 24,900 | — | — |
| 2024-04-23 | $16.27 | $18.23 | 16,400 | — | — |
| 2024-04-22 | $16.10 | $18.04 | 28,300 | — | — |
| 2024-04-19 | $15.72 | $17.61 | 22,400 | — | — |
| 2024-04-18 | $15.70 | $17.59 | 32,600 | — | — |
| 2024-04-17 | $15.66 | $17.54 | 9,000 | — | — |
| 2024-04-16 | $15.68 | $17.57 | 15,300 | — | — |
| 2024-04-15 | $15.72 | $17.61 | 20,900 | — | — |
| 2024-04-12 | $15.70 | $17.59 | 13,100 | — | — |
| 2024-04-11 | $15.66 | $17.54 | 20,200 | — | — |
| 2024-04-10 | $15.56 | $17.43 | 14,300 | — | — |
| 2024-04-09 | $15.97 | $17.89 | 21,900 | — | — |
| 2024-04-08 | $15.97 | $17.88 | 8,100 | — | — |
| 2024-04-05 | $15.93 | $17.85 | 7,600 | — | — |
| 2024-04-04 | $16.05 | $17.98 | 8,400 | — | — |
| 2024-04-03 | $16.05 | $17.98 | 13,000 | — | — |
| 2024-04-02 | $16.20 | $18.15 | 21,600 | — | — |
| 2024-04-01 | $16.35 | $18.32 | 52,500 | — | — |
| 2024-03-28 | $16.36 | $18.33 | 19,600 | — | — |
| 2024-03-27 | $16.40 | $18.26 | 9,900 | — | — |
| 2024-03-26 | $16.20 | $18.04 | 9,500 | — | — |
| 2024-03-25 | $16.25 | $18.09 | 9,800 | — | — |
| 2024-03-22 | $16.22 | $18.06 | 11,100 | — | — |
| 2024-03-21 | $16.22 | $18.06 | 20,200 | — | — |
| 2024-03-20 | $16.00 | $17.81 | 37,200 | — | — |
| 2024-03-19 | $15.45 | $17.20 | 19,000 | — | — |
| 2024-03-18 | $15.51 | $17.27 | 8,500 | — | — |
| 2024-03-15 | $15.51 | $17.27 | 19,400 | — | — |
| 2024-03-14 | $15.57 | $17.34 | 30,800 | — | — |
| 2024-03-13 | $16.00 | $17.81 | 6,500 | — | — |
| 2024-03-12 | $15.91 | $17.71 | 29,100 | — | — |
| 2024-03-11 | $16.00 | $17.81 | 7,900 | — | — |
| 2024-03-08 | $16.05 | $17.87 | 16,100 | — | — |
| 2024-03-07 | $16.07 | $17.89 | 25,100 | — | — |
| 2024-03-06 | $16.09 | $17.91 | 20,700 | — | — |
| 2024-03-05 | $16.49 | $18.36 | 31,400 | — | — |
| 2024-03-04 | $15.86 | $17.66 | 15,600 | — | — |
| 2024-03-01 | $15.75 | $17.54 | 39,800 | — | — |
| 2024-02-29 | $15.95 | $17.76 | 43,800 | — | — |
| 2024-02-28 | $15.92 | $17.73 | 29,500 | — | — |
| 2024-02-27 | $16.18 | $18.02 | 14,200 | — | — |
| 2024-02-26 | $16.25 | $18.09 | 29,000 | — | — |
| 2024-02-23 | $16.38 | $18.24 | 31,500 | — | — |
| 2024-02-22 | $16.49 | $18.36 | 16,700 | — | — |
| 2024-02-21 | $16.61 | $18.49 | 50,400 | — | — |
| 2024-02-20 | $16.81 | $18.72 | 17,000 | — | — |
| 2024-02-16 | $16.98 | $18.91 | 34,200 | — | — |
| 2024-02-15 | $16.98 | $18.91 | 25,500 | — | — |
| 2024-02-14 | $16.75 | $18.65 | 10,800 | — | — |
| 2024-02-13 | $16.69 | $18.58 | 44,600 | — | — |
| 2024-02-12 | $17.14 | $19.08 | 50,200 | — | — |
| 2024-02-09 | $17.18 | $19.13 | 25,400 | — | — |
| 2024-02-08 | $17.11 | $19.05 | 19,200 | — | — |
| 2024-02-07 | $17.15 | $19.10 | 37,400 | — | — |
| 2024-02-06 | $17.34 | $19.31 | 38,100 | — | — |
| 2024-02-05 | $17.60 | $19.60 | 47,500 | — | — |
| 2024-02-02 | $17.74 | $19.75 | 29,400 | — | — |
| 2024-02-01 | $17.84 | $19.86 | 34,000 | — | — |
| 2024-01-31 | $17.90 | $19.93 | 31,500 | — | — |
| 2024-01-30 | $17.93 | $19.96 | 41,400 | — | — |
| 2024-01-29 | $17.91 | $19.94 | 17,700 | — | — |
| 2024-01-26 | $17.63 | $19.63 | 61,500 | — | — |
| 2024-01-25 | $17.02 | $18.95 | 9,300 | — | — |
| 2024-01-24 | $16.91 | $18.83 | 18,800 | — | — |
| 2024-01-23 | $16.68 | $18.57 | 19,400 | — | — |
| 2024-01-22 | $16.80 | $18.71 | 32,600 | — | — |
| 2024-01-19 | $16.72 | $18.62 | 12,000 | — | — |
| 2024-01-18 | $16.68 | $18.57 | 16,100 | — | — |
| 2024-01-17 | $16.68 | $18.57 | 9,900 | — | — |
| 2024-01-16 | $16.60 | $18.48 | 11,700 | — | — |
| 2024-01-12 | $16.64 | $18.53 | 22,300 | — | — |
| 2024-01-11 | $16.45 | $18.32 | 13,300 | — | — |
| 2024-01-10 | $16.42 | $18.28 | 12,000 | — | — |
| 2024-01-09 | $16.42 | $18.28 | 14,200 | — | — |
| 2024-01-08 | $16.31 | $18.16 | 20,800 | — | — |
| 2024-01-05 | $15.96 | $17.77 | 27,900 | — | — |
| 2024-01-04 | $15.60 | $17.37 | 98,600 | — | — |
| 2024-01-03 | $14.84 | $16.52 | 23,900 | — | — |
| 2024-01-02 | $14.90 | $16.59 | 22,100 | — | — |